新兴铸管融券券源 新兴铸管专项约券

日期	收盘价	估算交易累积收益	当日涨幅%	当日波动%	每股收益（30%）
2020-04-28	3.41	0	0	0	0
2020-04-28	3.37	0.007	-1.173	2.639	0.00
2020-04-29	3.41	0.012	1.187	1.780	0.00
2020-04-30	3.46	0.016	1.466	1.173	0.00
2020-05-06	3.47	0.020	0.289	1.445	0.01
2020-05-07	3.46	0.023	-0.288	1.153	0.01
2020-05-08	3.48	0.027	0.578	1.156	0.01
2020-05-11	3.47	0.029	-0.287	0.862	0.01
2020-05-12	3.44	0.034	-0.865	1.729	0.01
2020-05-13	3.43	0.038	-0.291	1.453	0.01
2020-05-14	3.38	0.041	-1.458	0.875	0.01
2020-05-15	3.38	0.043	0.000	0.888	0.01
2020-05-18	3.37	0.047	-0.296	1.183	0.01
2020-05-19	3.38	0.050	0.297	1.187	0.01
2020-05-20	3.37	0.053	-0.296	1.183	0.02
2020-05-21	3.35	0.057	-0.593	1.187	0.02
2020-05-22	3.32	0.061	-0.896	1.493	0.02
2020-05-25	3.32	0.063	0.000	0.904	0.02
2020-05-26	3.33	0.065	0.301	0.602	0.02
2020-05-27	3.33	0.068	0.000	1.201	0.02
2020-05-28	3.36	0.072	0.901	1.502	0.02
2020-05-29	3.3	0.077	-1.786	1.786	0.02
2020-06-01	3.35	0.082	1.515	1.515	0.02
2020-06-02	3.38	0.085	0.896	1.194	0.03
2020-06-03	3.36	0.088	-0.592	1.183	0.03
2020-06-04	3.37	0.090	0.298	0.595	0.03
2020-06-05	3.37	0.092	0.000	0.593	0.03
2020-06-08	3.4	0.095	0.890	1.187	0.03
2020-06-09	3.38	0.097	-0.588	0.588	0.03
2020-06-10	3.37	0.099	-0.296	0.888	0.03
2020-06-11	3.35	0.103	-0.593	1.484	0.03
2020-06-12	3.35	0.109	0.000	2.090	0.03
2020-06-15	3.35	0.112	0.000	1.194	0.03
2020-06-16	3.4	0.119	1.493	2.388	0.04
2020-06-17	3.44	0.128	1.176	2.941	0.04
2020-06-18	3.5	0.139	1.744	3.779	0.04
2020-06-19	3.47	0.144	-0.857	2.000	0.04
2020-06-22	3.45	0.148	-0.576	1.153	0.04
2020-06-23	3.42	0.151	-0.870	1.159	0.05
2020-06-24	3.42	0.154	0.000	0.877	0.05
2020-06-29	3.43	0.156	0.292	0.877	0.05
2020-06-30	3.43	0.159	0.000	1.166	0.05
2020-07-01	3.45	0.163	0.583	1.166	0.05
2020-07-02	3.51	0.169	1.739	2.029	0.05
2020-07-03	3.56	0.175	1.425	1.994	0.05
2020-07-06	3.78	0.190	6.180	5.056	0.06
2020-07-07	3.74	0.204	-1.058	4.233	0.06
2020-07-08	3.9	0.220	4.278	5.080	0.07
2020-07-09	3.91	0.231	0.256	3.333	0.07
2020-07-10	3.92	0.242	0.256	3.325	0.07
2020-07-13	3.95	0.255	4.775	3.979	0.08
2020-07-14	3.87	0.268	-2.025	4.051	0.08
2020-07-15	3.73	0.285	-3.618	5.426	0.09
2020-07-16	3.63	0.297	-2.681	4.021	0.09
2020-07-17	3.6	0.305	-0.826	2.755	0.09
2020-07-20	3.87	0.330	7.500	7.778	0.10
2020-07-21	3.82	0.342	-1.292	3.618	0.10
2020-07-22	3.81	0.349	-0.262	2.094	0.10
2020-07-23	3.77	0.357	-1.050	2.625	0.11
2020-07-24	3.69	0.385	-2.122	9.019	0.12
2020-07-27	3.67	0.392	-0.542	2.439	0.12
2020-07-28	3.67	0.398	0.000	1.907	0.12
2020-07-29	3.73	0.406	1.635	2.725	0.12
2020-07-30	3.71	0.412	-0.536	1.877	0.12
2020-07-31	3.72	0.419	0.270	2.156	0.13
2020-08-03	3.83	0.425	2.957	1.882	0.13
2020-08-04	3.81	0.430	-0.522	1.567	0.13
2020-08-05	3.79	0.435	-0.525	1.575	0.13
2020-08-06	3.81	0.442	0.528	2.375	0.13
2020-08-07	3.75	0.450	-1.575	2.362	0.13
2020-08-10	3.76	0.455	0.267	1.600	0.14
2020-08-11	3.73	0.460	-0.798	1.596	0.14
2020-08-12	3.72	0.465	-0.268	1.609	0.14
2020-08-13	3.73	0.468	0.269	1.075	0.14
2020-08-14	3.75	0.472	0.536	1.340	0.14
2020-08-17	3.8	0.478	1.333	1.867	0.14
2020-08-18	3.8	0.483	0.000	1.579	0.14
2020-08-19	3.84	0.496	1.053	3.947	0.15
2020-08-20	3.81	0.502	-0.781	2.083	0.15
2020-08-21	3.83	0.506	0.525	1.050	0.15
2020-08-24	3.84	0.511	0.261	1.567	0.15
2020-08-25	3.78	0.518	-1.563	2.344	0.16
2020-08-26	3.79	0.524	0.265	1.852	0.16
2020-08-27	3.79	0.528	0.000	1.319	0.16
2020-08-28	3.85	0.536	1.583	2.375	0.16
2020-08-31	3.89	0.542	1.039	1.818	0.16
2020-09-01	3.89	0.547	0.000	1.542	0.16
2020-09-02	3.94	0.555	1.285	2.571	0.17
2020-09-03	3.93	0.562	-0.254	2.030	0.17
2020-09-04	3.92	0.567	-0.254	1.527	0.17
2020-09-07	3.83	0.578	-2.296	3.571	0.17
2020-09-08	3.89	0.584	1.567	1.828	0.18
2020-09-09	3.92	0.592	0.771	2.314	0.18
2020-09-10	3.88	0.599	-1.020	2.296	0.18
2020-09-11	3.73	0.610	-3.866	3.608	0.18
2020-09-14	3.73	0.618	0.000	2.413	0.19
2020-09-15	3.68	0.626	-1.340	2.681	0.19
2020-09-16	3.69	0.633	0.272	2.174	0.19
2020-09-17	3.73	0.639	1.084	2.168	0.19
2020-09-18	3.78	0.647	1.340	2.413	0.19
2020-09-21	3.75	0.653	-0.794	1.852	0.20
2020-09-22	3.71	0.659	-1.067	1.867	0.20
2020-09-23	3.69	0.663	-0.539	1.348	0.20
2020-09-24	3.62	0.668	-1.897	1.626	0.20
2020-09-25	3.65	0.671	0.829	1.105	0.20
2020-09-28	3.63	0.674	-0.548	1.096	0.20
2020-09-29	3.63	0.678	0.000	1.377	0.20
2020-09-30	3.59	0.683	-1.102	1.653	0.21
2020-10-09	3.66	0.689	1.950	1.950	0.21
2020-10-12	3.73	0.696	1.913	2.186	0.21
2020-10-13	3.7	0.699	-0.804	0.804	0.21
2020-10-14	3.72	0.702	0.541	1.081	0.21
2020-10-15	3.72	0.706	0.000	1.344	0.21
2020-10-16	3.74	0.711	0.538	1.613	0.21
2020-10-19	3.75	0.715	0.267	1.337	0.21
2020-10-20	3.73	0.719	-0.533	1.333	0.22
2020-10-21	3.75	0.724	0.536	1.609	0.22
2020-10-22	3.71	0.729	-1.067	1.333	0.22
2020-10-23	3.73	0.733	0.539	1.348	0.22
2020-10-26	3.71	0.738	-0.536	1.609	0.22
2020-10-27	3.73	0.743	0.539	1.617	0.22
2020-10-28	3.72	0.748	-0.268	1.609	0.22
2020-10-29	3.69	0.752	-0.806	1.344	0.23
2020-10-30	3.63	0.759	-1.626	2.439	0.23
2020-11-02	3.6	0.763	-0.826	1.102	0.23
2020-11-03	3.66	0.768	1.667	1.667	0.23
2020-11-04	3.65	0.772	-0.273	1.366	0.23
2020-11-05	3.7	0.777	1.370	1.644	0.23
2020-11-06	3.71	0.781	0.270	1.351	0.23
2020-11-09	3.78	0.788	1.887	2.156	0.24
2020-11-10	3.77	0.794	-0.265	1.852	0.24
2020-11-11	3.81	0.802	1.061	2.653	0.24
2020-11-12	3.82	0.806	0.262	1.312	0.24
2020-11-13	3.78	0.813	-1.047	2.094	0.24
2020-11-16	3.88	0.825	2.646	3.704	0.25
2020-11-17	3.88	0.831	0.000	1.804	0.25
2020-11-18	3.86	0.836	-0.515	1.546	0.25
2020-11-19	3.85	0.842	-0.259	1.813	0.25
2020-11-20	3.88	0.847	0.779	1.818	0.25
2020-11-23	3.95	0.857	1.804	2.835	0.26
2020-11-24	3.94	0.861	-0.253	1.266	0.26
2020-11-25	3.9	0.868	-1.015	2.284	0.26
2020-11-26	3.89	0.873	-0.256	1.538	0.26
2020-11-27	3.9	0.880	0.257	2.057	0.26
2020-11-30	3.84	0.890	-1.538	3.077	0.27
2020-12-01	3.88	0.896	1.042	1.823	0.27
2020-12-02	3.9	0.903	0.515	2.320	0.27
2020-12-03	3.87	0.908	-0.769	1.538	0.27
2020-12-04	3.83	0.914	-1.034	1.809	0.27
2020-12-07	3.78	0.921	-1.305	2.089	0.28
2020-12-08	3.73	0.925	-1.323	1.323	0.28
2020-12-09	3.67	0.931	-1.609	2.145	0.28
2020-12-10	3.72	0.937	1.362	1.907	0.28
2020-12-11	3.69	0.945	-0.806	2.419	0.28
2020-12-14	3.66	0.949	-0.813	1.355	0.28
2020-12-15	3.68	0.955	0.546	2.186	0.29
2020-12-16	3.69	0.960	0.272	1.630	0.29
2020-12-17	3.75	0.968	1.626	2.439	0.29
2020-12-18	3.74	0.972	-0.267	1.333	0.29
2020-12-21	3.78	0.978	1.070	1.872	0.29
2020-12-22	3.68	0.986	-2.646	2.646	0.30
2020-12-23	3.71	0.990	0.815	1.359	0.30
2020-12-24	3.66	0.996	-1.348	1.887	0.30
2020-12-25	3.71	1.004	1.366	2.459	0.30
2020-12-28	3.67	1.009	-1.078	1.617	0.30
2020-12-29	3.66	1.013	-0.272	1.362	0.30
2020-12-30	3.67	1.017	0.273	1.366	0.31
2020-12-31	3.68	1.022	0.272	1.635	0.31
2021-01-04	3.71	1.028	0.815	1.902	0.31
2021-01-05	3.68	1.033	-0.809	1.617	0.31
2021-01-06	3.7	1.036	0.543	1.087	0.31
2021-01-07	3.74	1.044	1.081	2.432	0.31
2021-01-08	3.77	1.051	0.802	2.406	0.32
2021-01-11	3.73	1.060	-1.061	2.653	0.32
2021-01-12	3.81	1.071	2.145	3.485	0.32
2021-01-13	3.85	1.078	1.050	2.362	0.32
2021-01-14	3.83	1.083	-0.519	1.558	0.32
2021-01-15	3.8	1.090	-0.783	2.089	0.33
2021-01-18	3.81	1.094	0.263	1.316	0.33
2021-01-19	3.82	1.100	0.262	1.837	0.33
2021-01-20	3.81	1.107	-0.262	2.094	0.33
2021-01-21	3.8	1.112	-0.262	1.837	0.33
2021-01-22	3.75	1.120	-1.316	2.368	0.34
2021-01-25	3.7	1.126	-1.333	1.867	0.34
2021-01-26	3.66	1.132	-1.081	2.162	0.34
2021-01-27	3.65	1.137	-0.273	1.639	0.34
2021-01-28	3.63	1.141	-0.548	1.370	0.34
2021-01-29	3.62	1.147	-0.275	1.928	0.34
2021-02-01	3.6	1.151	-0.552	1.381	0.35
2021-02-02	3.53	1.161	-1.944	3.333	0.35
2021-02-03	3.51	1.168	-0.567	2.550	0.35
2021-02-04	3.5	1.173	-0.285	1.709	0.35
2021-02-05	3.5	1.177	0.000	1.143	0.35
2021-02-08	3.55	1.183	1.429	2.000	0.35
2021-02-09	3.57	1.187	0.563	1.408	0.36
2021-02-10	3.55	1.190	-0.560	1.120	0.36
2021-02-18	3.63	1.194	2.254	1.408	0.36
2021-02-19	3.7	1.204	1.928	3.030	0.36
2021-02-22	3.81	1.223	2.973	5.946	0.37
2021-02-23	3.82	1.229	0.262	1.837	0.37
2021-02-24	3.8	1.235	-0.524	2.094	0.37
2021-02-25	3.8	1.240	0.000	1.579	0.37
2021-02-26	3.71	1.248	-2.368	2.368	0.37
2021-03-01	3.77	1.253	1.617	1.887	0.38
2021-03-02	3.74	1.260	-0.796	2.122	0.38
2021-03-03	3.88	1.274	3.743	4.278	0.38
2021-03-04	3.88	1.282	0.000	2.577	0.38
2021-03-05	3.85	1.290	-0.773	2.577	0.39
2021-03-08	3.89	1.300	1.039	2.857	0.39
2021-03-09	4.28	1.342	10.026	11.825	0.40
2021-03-10	4.12	1.360	-3.738	5.140	0.41
2021-03-11	4.17	1.380	1.214	5.825	0.41
2021-03-12	4.13	1.395	-0.959	4.556	0.42
2021-03-15	4.19	1.412	1.453	4.600	0.42
2021-03-16	4.18	1.422	-0.239	2.864	0.43
2021-03-17	4.08	1.430	-2.392	2.392	0.43
2021-03-18	4.06	1.436	-0.490	1.961	0.43
2021-03-19	4.08	1.446	0.493	2.956	0.43
2021-03-22	4.08	1.455	0.000	2.451	0.44
2021-03-23	3.96	1.467	-2.941	3.676	0.44
2021-03-24	3.91	1.474	-1.263	2.273	0.44
2021-03-25	3.91	1.479	0.000	1.535	0.44
2021-03-26	3.92	1.483	0.256	1.279	0.45
2021-03-29	3.97	1.492	1.276	2.551	0.45
2021-03-30	3.96	1.497	-0.252	1.511	0.45
2021-03-31	4.02	1.504	1.515	2.273	0.45
2021-04-01	4.06	1.516	0.995	3.483	0.45
2021-04-02	4	1.522	-1.478	1.724	0.46
2021-04-06	4.01	1.527	0.250	1.500	0.46
2021-04-07	4.13	1.542	2.993	4.489	0.46
2021-04-08	4.15	1.557	0.484	4.116	0.47
2021-04-09	4.21	1.566	1.446	2.651	0.47
2021-04-12	4.35	1.587	3.325	5.938	0.48
2021-04-13	4.15	1.602	-4.598	4.138	0.48
2021-04-14	4.46	1.638	7.470	9.639	0.49
2021-04-15	4.32	1.647	-3.139	2.691	0.49
2021-04-16	4.33	1.658	0.231	3.009	0.50
2021-04-19	4.27	1.667	-1.386	2.540	0.50
2021-04-20	4.22	1.676	-1.171	2.576	0.50
2021-04-21	4.2	1.684	-0.474	2.133	0.51
2021-04-22	4.25	1.694	1.190	2.857	0.51
2021-04-23	4.27	1.702	0.471	2.353	0.51
2021-04-26	4.17	1.714	-2.342	3.279	0.51
2021-04-27	4.15	1.724	-0.480	2.878	0.52
2021-04-28	4.18	1.729	0.723	1.687	0.52
2021-04-29	4.12	1.739	-1.435	2.871	0.52
2021-04-30	4.04	1.747	-1.942	2.427	0.52
2021-05-06	4.19	1.760	3.713	3.713	0.53
2021-05-07	4.27	1.773	1.909	3.580	0.53
2021-05-10	4.45	1.788	4.215	3.981	0.54
2021-05-11	4.4	1.799	-1.124	2.921	0.54
2021-05-12	4.49	1.813	2.045	3.864	0.54
2021-05-13	4.33	1.828	-3.563	4.232	0.55
2021-05-14	4.28	1.841	-1.155	3.464	0.55
2021-05-17	4.22	1.847	-1.402	1.869	0.55
2021-05-18	4.22	1.855	0.000	2.133	0.56
2021-05-19	4.14	1.861	-1.896	1.659	0.56
2021-05-20	3.97	1.873	-4.106	3.865	0.56
2021-05-21	4	1.880	0.756	2.015	0.56
2021-05-24	3.99	1.886	-0.250	1.750	0.57
2021-05-25	4	1.891	0.251	1.504	0.57
2021-05-26	4	1.896	0.000	1.500	0.57
2021-05-27	3.96	1.902	-1.000	1.750	0.57
2021-05-28	3.95	1.908	-0.253	2.020	0.57
2021-05-31	3.97	1.913	0.506	1.519	0.57
2021-06-01	3.95	1.918	-0.504	1.511	0.58
2021-06-02	3.92	1.922	-0.759	1.013	0.58
2021-06-03	3.96	1.927	1.020	1.786	0.58
2021-06-04	3.93	1.931	-0.758	1.010	0.58
2021-06-07	3.89	1.934	-1.018	1.018	0.58
2021-06-08	3.84	1.940	-1.285	1.799	0.58
2021-06-09	3.88	1.946	1.042	1.823	0.58
2021-06-10	3.9	1.951	0.515	1.546	0.59
2021-06-11	3.93	1.954	0.769	1.026	0.59
2021-06-15	3.84	1.961	-2.290	2.290	0.59
2021-06-16	3.84	1.966	0.000	1.302	0.59
2021-06-17	3.84	1.968	0.000	0.781	0.59
2021-06-18	3.81	1.972	-0.781	1.302	0.59
2021-06-21	3.83	1.976	0.525	1.050	0.59
2021-06-22	3.82	1.980	-0.261	1.305	0.59
2021-06-23	3.83	1.983	0.262	1.047	0.59
2021-06-24	3.74	1.988	0.000	1.604	0.60
2021-06-25	3.76	1.994	0.535	1.872	0.60
2021-06-28	3.77	1.997	0.266	1.064	0.60
2021-06-29	3.71	2.003	-1.592	1.857	0.60
2021-06-30	3.72	2.006	0.270	1.078	0.60
2021-07-01	3.69	2.010	-0.806	1.075	0.60
2021-07-02	3.65	2.015	-1.084	1.626	0.60
2021-07-05	3.67	2.018	0.548	1.096	0.61
2021-07-06	3.7	2.021	0.817	1.090	0.61
2021-07-07	3.71	2.026	0.270	1.351	0.61
2021-07-08	3.65	2.030	-1.617	1.617	0.61
2021-07-09	3.7	2.037	1.370	2.192	0.61
2021-07-12	3.76	2.041	1.622	1.351	0.61
2021-07-13	3.76	2.045	0.000	1.064	0.61
2021-07-14	3.76	2.049	-0.529	1.323	0.61
2021-07-15	3.83	2.058	1.862	2.926	0.62
2021-07-16	3.88	2.069	1.305	3.394	0.62
2021-07-19	3.85	2.078	-0.773	2.577	0.62
2021-07-20	3.83	2.083	-0.519	1.818	0.62
2021-07-21	3.95	2.097	3.133	4.178	0.63
2021-07-22	3.99	2.105	1.013	2.278	0.63
2021-07-23	4.09	2.116	2.506	3.258	0.63
2021-07-26	4.12	2.131	0.733	4.401	0.64
2021-07-27	3.98	2.147	-3.398	4.854	0.64
2021-07-28	3.92	2.158	-1.508	3.266	0.65
2021-07-29	3.94	2.166	0.510	2.551	0.65
2021-07-30	4.05	2.178	2.792	3.553	0.65
2021-08-02	3.99	2.189	-1.481	3.210	0.66
2021-08-03	3.93	2.196	-1.504	2.256	0.66
2021-08-04	3.93	2.200	0.000	1.272	0.66
2021-08-05	3.86	2.207	-1.781	2.036	0.66
2021-08-06	3.9	2.214	1.036	2.073	0.66
2021-08-09	3.95	2.222	1.282	2.564	0.67
2021-08-10	3.95	2.227	0.000	1.519	0.67
2021-08-11	3.98	2.232	0.759	1.519	0.67
2021-08-12	4.03	2.241	1.256	2.764	0.67
2021-08-13	4.1	2.252	1.737	3.226	0.68
2021-08-16	4.09	2.261	-0.244	2.683	0.68
2021-08-17	4.06	2.271	-0.733	2.689	0.68
2021-08-18	4.11	2.276	1.232	1.724	0.68
2021-08-19	4.06	2.282	-1.217	1.703	0.68
2021-08-20	4.12	2.290	1.478	2.217	0.69
2021-08-23	4.1	2.296	-0.485	1.942	0.69
2021-08-24	4.22	2.313	2.927	4.634	0.69
2021-08-25	4.27	2.322	1.185	2.607	0.70
2021-08-26	4.33	2.332	1.405	2.810	0.70
2021-08-27	4.33	2.340	0.000	2.079	0.70
2021-08-30	4.34	2.347	0.231	2.079	0.70
2021-08-31	4.44	2.361	2.304	3.687	0.71
2021-09-01	4.44	2.376	0.000	4.054	0.71
2021-09-02	4.57	2.390	2.928	3.829	0.72
2021-09-03	4.52	2.399	-1.094	2.407	0.72
2021-09-06	4.53	2.408	0.221	2.212	0.72
2021-09-07	4.66	2.422	2.870	3.532	0.73
2021-09-08	4.7	2.432	0.858	2.575	0.73
2021-09-09	4.91	2.452	4.468	4.894	0.74
2021-09-10	4.74	2.470	-3.462	4.684	0.74
2021-09-13	4.83	2.481	1.899	2.743	0.74
2021-09-14	4.62	2.501	-4.348	5.176	0.75
2021-09-15	4.74	2.516	2.597	3.896	0.75
2021-09-16	4.69	2.535	-1.055	4.641	0.76
2021-09-17	4.55	2.561	-2.985	7.036	0.77
2021-09-22	4.57	2.573	0.440	3.077	0.77
2021-09-23	4.77	2.600	4.376	6.783	0.78
2021-09-24	4.53	2.621	-5.031	5.660	0.79
2021-09-27	4.24	2.649	-6.402	7.947	0.79
2021-09-28	4.26	2.659	0.472	2.594	0.80
2021-09-29	4.28	2.690	0.469	8.920	0.81
2021-09-30	4.35	2.714	1.636	6.542	0.81
2021-10-08	4.26	2.732	-2.069	5.057	0.82
2021-10-11	4.18	2.745	-1.878	3.756	0.82
2021-10-12	4.02	2.762	-3.828	5.024	0.83
2021-10-13	4.04	2.772	0.498	2.985	0.83
2021-10-14	4.04	2.780	0.000	2.475	0.83
2021-10-15	4	2.785	-0.990	1.485	0.84
2021-10-18	4.06	2.795	1.500	2.750	0.84
2021-10-19	4.09	2.801	0.739	1.970	0.84
2021-10-20	4.06	2.810	-0.733	2.445	0.84
2021-10-21	4.03	2.819	-0.739	2.709	0.85
2021-10-22	3.95	2.830	-1.985	3.474	0.85
2021-10-25	3.98	2.838	0.759	2.278	0.85
2021-10-26	3.9	2.846	-2.010	2.513	0.85
2021-10-27	3.82	2.855	-2.051	2.821	0.86
2021-10-28	3.71	2.868	-2.880	4.188	0.86
2021-10-29	3.71	2.874	0.000	1.887	0.86
2021-11-01	3.72	2.880	0.270	1.887	0.86
2021-11-02	3.66	2.889	-1.613	2.957	0.87
2021-11-03	3.69	2.894	0.820	1.913	0.87
2021-11-04	3.73	2.901	1.084	2.168	0.87
2021-11-05	3.68	2.905	-1.340	1.340	0.87
2021-11-08	3.68	2.910	0.000	1.630	0.87
2021-11-09	3.67	2.914	-0.272	1.087	0.87
2021-11-10	3.65	2.919	-0.545	1.907	0.88
2021-11-11	3.71	2.926	1.644	2.192	0.88
2021-11-12	3.69	2.930	-0.539	1.078	0.88
2021-11-15	3.7	2.935	0.271	1.626	0.88
2021-11-16	3.69	2.938	-0.270	1.081	0.88
2021-11-17	3.7	2.941	0.271	1.084	0.88
2021-11-18	3.71	2.946	0.270	1.622	0.88
2021-11-19	3.76	2.952	1.348	1.887	0.89
2021-11-22	3.76	2.955	0.000	1.064	0.89
2021-11-23	3.81	2.961	1.330	1.862	0.89
2021-11-24	3.79	2.965	-0.525	1.050	0.89
2021-11-25	3.76	2.969	-0.792	1.319	0.89
2021-11-26	3.76	2.975	0.000	1.862	0.89
2021-11-29	3.7	2.978	-1.596	1.064	0.89
2021-11-30	3.73	2.981	0.811	1.081	0.89
2021-12-01	3.8	2.988	1.877	2.145	0.90
2021-12-02	3.84	2.995	1.053	2.105	0.90
2021-12-03	3.85	2.999	0.260	1.302	0.90
2021-12-06	3.83	3.005	-0.519	1.818	0.90
2021-12-07	3.86	3.011	0.783	1.828	0.90
2021-12-08	3.86	3.013	0.000	0.777	0.90
2021-12-09	3.88	3.017	0.518	1.295	0.91
2021-12-10	3.84	3.021	-1.031	1.289	0.91
2021-12-13	3.88	3.027	1.042	1.563	0.91
2021-12-14	3.86	3.033	-0.515	2.062	0.91
2021-12-15	3.89	3.038	0.777	1.554	0.91
2021-12-16	3.99	3.048	2.571	3.085	0.91
2021-12-17	4.12	3.061	3.258	3.759	0.92
2021-12-20	4.13	3.076	0.243	4.126	0.92
2021-12-21	4.16	3.081	0.726	1.695	0.92
2021-12-22	4.16	3.088	0.000	1.923	0.93
2021-12-23	4.16	3.093	0.000	1.442	0.93
2021-12-24	4.16	3.101	0.000	2.163	0.93
2021-12-27	4.1	3.108	-1.442	2.163	0.93
2021-12-28	4.09	3.114	-0.244	1.707	0.93
2021-12-29	4.11	3.121	0.489	2.200	0.94
2021-12-30	4.26	3.140	3.650	5.353	0.94
2021-12-31	4.33	3.156	1.643	4.225	0.95
2022-01-04	4.48	3.172	3.464	4.388	0.95
2022-01-05	4.55	3.192	1.562	5.357	0.96
2022-01-06	4.86	3.235	6.813	10.549	0.97
2022-01-07	5.35	3.281	10.082	10.288	0.98
2022-01-10	5.37	3.319	0.374	8.598	1.00
2022-01-11	5.07	3.350	-5.587	7.263	1.01
2022-01-12	5.01	3.366	-1.183	3.748	1.01
2022-01-13	4.9	3.389	-2.196	5.788	1.02
2022-01-14	4.71	3.409	-3.878	4.898	1.02
2022-01-17	4.92	3.438	4.459	7.219	1.03
2022-01-18	5.14	3.484	4.472	10.772	1.05
2022-01-19	5.13	3.508	-0.195	5.447	1.05
2022-01-20	5.02	3.526	-2.144	4.288	1.06
2022-01-21	4.9	3.539	-2.390	3.187	1.06
2022-01-24	5.12	3.573	4.490	7.959	1.07
2022-01-25	4.88	3.592	-4.688	4.688	1.08
2022-01-26	5.01	3.611	2.664	4.713	1.08
2022-01-27	4.88	3.626	-2.595	3.593	1.09
2022-01-28	4.64	3.658	-4.918	8.402	1.10
2022-02-07	5.1	3.689	9.914	7.328	1.11
2022-02-08	5.34	3.710	4.706	4.706	1.11
2022-02-09	5.3	3.734	-0.749	5.431	1.12
2022-02-10	5.29	3.767	-0.189	7.358	1.13
2022-02-11	5.32	3.801	0.567	7.750	1.14
2022-02-14	5.22	3.824	-1.880	5.263	1.15
2022-02-15	5.03	3.847	-3.640	5.556	1.15
2022-02-16	5.18	3.870	2.982	5.169	1.16
2022-02-17	5.18	3.881	0.000	2.703	1.16
2022-02-18	5.39	3.913	4.054	6.950	1.17
2022-02-21	5.29	3.927	-1.855	3.340	1.18
2022-02-22	5.16	3.944	-2.457	3.970	1.18
2022-02-23	5.13	3.956	-0.581	2.713	1.19
2022-02-24	4.96	3.974	-3.314	4.288	1.19
2022-02-25	5.08	3.989	2.419	3.629	1.20
2022-02-28	4.97	4.004	-2.165	3.543	1.20
2022-03-01	5.03	4.020	1.207	3.823	1.21
2022-03-02	5.04	4.029	0.199	2.187	1.21
2022-03-03	5.2	4.050	3.175	4.762	1.21
2022-03-04	4.9	4.074	-5.769	5.962	1.22
2022-03-07	4.9	4.095	0.000	5.102	1.23
2022-03-08	4.78	4.127	-2.449	8.163	1.24
2022-03-09	4.68	4.158	-2.092	7.950	1.25
2022-03-10	5.14	4.194	9.829	8.333	1.26
2022-03-11	4.94	4.220	-3.891	6.226	1.27
2022-03-14	4.73	4.237	-4.251	4.453	1.27
2022-03-15	4.46	4.259	-5.708	5.920	1.28
2022-03-16	4.59	4.293	2.915	8.744	1.29
2022-03-17	4.73	4.308	3.050	3.922	1.29
2022-03-18	4.94	4.334	4.440	6.342	1.30
2022-03-21	4.95	4.353	0.202	4.656	1.31
2022-03-22	4.88	4.362	-1.414	2.222	1.31
2022-03-23	4.75	4.376	-2.664	3.484	1.31
2022-03-24	4.66	4.388	-1.895	3.158	1.32
2022-03-25	4.59	4.398	-1.502	2.361	1.32
2022-03-28	4.7	4.417	2.397	5.011	1.33
2022-03-29	4.62	4.429	-1.702	3.191	1.33
2022-03-30	5	4.466	8.225	8.874	1.34
2022-03-31	5	4.489	0.000	5.400	1.35
2022-04-01	5.05	4.504	1.000	3.600	1.35
2022-04-06	5.29	4.535	4.752	7.129	1.36
2022-04-07	5.26	4.549	-0.567	3.025	1.36
2022-04-08	5.36	4.565	1.901	3.612	1.37
2022-04-11	5.21	4.589	-2.799	5.597	1.38
2022-04-12	5.22	4.607	0.192	4.031	1.38
2022-04-13	5.15	4.617	-1.341	2.490	1.39
2022-04-14	5.3	4.641	2.913	5.437	1.39
2022-04-15	5.18	4.659	-2.264	4.151	1.40
2022-04-18	5.13	4.673	-0.965	3.089	1.40
2022-04-19	4.87	4.695	-5.068	5.653	1.41
2022-04-20	4.54	4.726	-6.776	8.008	1.42
2022-04-21	4.38	4.742	-3.524	4.405	1.42
2022-04-22	4.36	4.755	-0.457	3.653	1.43
2022-04-25	4.25	4.777	-2.523	6.193	1.43
2022-04-26	4.3	4.796	1.176	5.412	1.44
2022-04-27	4.67	4.824	8.605	7.209	1.45
2022-04-28	4.7	4.840	0.642	3.854	1.45
2022-04-29	4.82	4.855	2.553	3.830	1.46
2022-05-05	4.83	4.867	0.207	3.112	1.46
2022-05-06	4.56	4.882	-5.590	3.934	1.46
2022-05-09	4.76	4.909	4.386	6.798	1.47
2022-05-10	4.92	4.937	3.361	6.723	1.48
2022-05-11	4.9	4.958	-0.407	5.081	1.49
2022-05-12	4.86	4.973	-0.816	3.673	1.49
2022-05-13	4.85	4.981	-0.206	2.058	1.49
2022-05-16	4.86	4.991	0.206	2.474	1.50
2022-05-17	4.79	5.002	-1.440	2.675	1.50
2022-05-18	4.79	5.009	0.000	1.879	1.50
2022-05-19	4.82	5.021	0.626	2.923	1.51
2022-05-20	4.86	5.027	0.830	1.452	1.51
2022-05-23	4.86	5.036	0.000	2.263	1.51

股票属于高风险、高收益投资品种， 投资者应具有较高的风险识别能力、资金实力与风险承受能力
本服务仅向您介绍证券公司和证券市场的基本情况， 以及介绍证券投资的基本知识及相关业务流程
投资有风险 入市需谨慎