鞍钢股份融券券源 鞍钢股份专项约券

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	2.56	0	0	0	0
2020-04-28	2.52	0.007	-1.563	3.125	0.00
2020-04-29	2.53	0.010	0.397	1.587	0.00
2020-04-30	2.57	0.013	1.581	1.581	0.00
2020-05-06	2.56	0.018	-0.389	2.335	0.01
2020-05-07	2.55	0.021	-0.391	1.172	0.01
2020-05-08	2.57	0.024	0.784	1.569	0.01
2020-05-11	2.58	0.028	0.389	1.946	0.01
2020-05-12	2.56	0.032	-0.775	1.550	0.01
2020-05-13	2.56	0.034	0.000	1.172	0.01
2020-05-14	2.53	0.037	-1.172	1.563	0.01
2020-05-15	2.52	0.040	-0.395	1.186	0.01
2020-05-18	2.5	0.044	-0.794	1.984	0.01
2020-05-19	2.52	0.047	0.800	1.200	0.01
2020-05-20	2.5	0.049	-0.794	1.190	0.01
2020-05-21	2.48	0.052	-0.800	1.600	0.02
2020-05-22	2.42	0.058	-2.419	2.823	0.02
2020-05-25	2.38	0.063	-1.653	2.479	0.02
2020-05-26	2.39	0.065	0.420	1.261	0.02
2020-05-27	2.43	0.073	1.674	3.766	0.02
2020-05-28	2.42	0.078	-0.412	2.469	0.02
2020-05-29	2.4	0.082	-0.826	2.066	0.02
2020-06-01	2.44	0.087	1.667	2.500	0.03
2020-06-02	2.45	0.091	0.410	1.639	0.03
2020-06-03	2.45	0.094	0.000	1.633	0.03
2020-06-04	2.45	0.097	0.000	1.633	0.03
2020-06-05	2.45	0.100	0.000	1.224	0.03
2020-06-08	2.48	0.104	1.224	2.041	0.03
2020-06-09	2.5	0.108	0.806	2.016	0.03
2020-06-10	2.48	0.112	-0.800	1.600	0.03
2020-06-11	2.45	0.116	-1.210	2.419	0.03
2020-06-12	2.45	0.121	0.000	2.449	0.04
2020-06-15	2.37	0.126	-3.265	2.449	0.04
2020-06-16	2.44	0.132	2.954	2.954	0.04
2020-06-17	2.51	0.141	2.869	4.098	0.04
2020-06-18	2.6	0.156	3.586	7.171	0.05
2020-06-19	2.54	0.164	-2.308	3.462	0.05
2020-06-22	2.52	0.168	-0.787	1.969	0.05
2020-06-23	2.51	0.171	-0.397	1.587	0.05
2020-06-24	2.49	0.174	-0.797	1.594	0.05
2020-06-29	2.43	0.179	-2.410	2.410	0.05
2020-06-30	2.45	0.182	0.823	1.235	0.05
2020-07-01	2.49	0.186	1.633	2.041	0.06
2020-07-02	2.58	0.196	3.614	4.418	0.06
2020-07-03	2.63	0.203	1.938	3.488	0.06
2020-07-06	2.85	0.221	8.365	7.605	0.07
2020-07-07	2.8	0.235	-1.754	5.965	0.07
2020-07-08	2.91	0.249	3.929	5.714	0.07
2020-07-09	2.93	0.258	0.687	3.780	0.08
2020-07-10	2.82	0.266	-3.754	3.072	0.08
2020-07-13	2.81	0.275	2.555	4.015	0.08
2020-07-14	2.8	0.284	-0.356	3.915	0.09
2020-07-15	2.68	0.295	-4.286	5.000	0.09
2020-07-16	2.61	0.308	-2.612	5.970	0.09
2020-07-17	2.58	0.313	-1.149	2.299	0.09
2020-07-20	2.7	0.327	4.651	6.202	0.10
2020-07-21	2.71	0.332	0.370	2.222	0.10
2020-07-22	2.69	0.339	-0.738	2.952	0.10
2020-07-23	2.65	0.346	-1.487	3.346	0.10
2020-07-24	2.56	0.354	-3.396	3.774	0.11
2020-07-27	2.57	0.360	0.391	2.734	0.11
2020-07-28	2.63	0.366	2.335	2.724	0.11
2020-07-29	2.64	0.372	0.380	2.662	0.11
2020-07-30	2.61	0.377	-1.136	2.273	0.11
2020-07-31	2.61	0.383	0.000	2.682	0.11
2020-08-03	2.66	0.388	1.916	2.299	0.12
2020-08-04	2.69	0.393	1.128	2.256	0.12
2020-08-05	2.65	0.397	-1.487	1.859	0.12
2020-08-06	2.67	0.402	0.755	2.264	0.12
2020-08-07	2.62	0.408	-1.873	2.622	0.12
2020-08-10	2.63	0.412	0.382	1.908	0.12
2020-08-11	2.6	0.417	-1.141	2.281	0.13
2020-08-12	2.62	0.421	0.769	1.923	0.13
2020-08-13	2.67	0.428	1.908	3.053	0.13
2020-08-14	2.67	0.431	0.000	1.498	0.13
2020-08-17	2.71	0.437	1.498	2.622	0.13
2020-08-18	2.71	0.441	0.000	1.845	0.13
2020-08-19	2.71	0.445	0.000	1.845	0.13
2020-08-20	2.69	0.453	-0.738	3.321	0.14
2020-08-21	2.69	0.456	0.000	1.487	0.14
2020-08-24	2.67	0.459	-0.743	1.115	0.14
2020-08-25	2.64	0.464	-1.124	2.247	0.14
2020-08-26	2.6	0.469	-1.515	2.273	0.14
2020-08-27	2.6	0.472	0.000	1.538	0.14
2020-08-28	2.64	0.477	1.538	2.308	0.14
2020-08-31	2.61	0.481	-1.136	1.894	0.14
2020-09-01	2.62	0.483	0.383	0.766	0.14
2020-09-02	2.6	0.486	-0.763	1.527	0.15
2020-09-03	2.6	0.489	0.000	1.538	0.15
2020-09-04	2.59	0.493	-0.385	1.538	0.15
2020-09-07	2.59	0.497	0.000	1.931	0.15
2020-09-08	2.63	0.503	1.544	2.703	0.15
2020-09-09	2.72	0.514	3.422	4.943	0.15
2020-09-10	2.62	0.524	-3.676	4.412	0.16
2020-09-11	2.6	0.528	-0.763	1.908	0.16
2020-09-14	2.6	0.531	0.000	1.538	0.16
2020-09-15	2.59	0.533	-0.385	0.769	0.16
2020-09-16	2.59	0.535	0.000	1.158	0.16
2020-09-17	2.59	0.539	0.000	1.544	0.16
2020-09-18	2.64	0.544	1.931	2.317	0.16
2020-09-21	2.63	0.547	-0.379	1.515	0.16
2020-09-22	2.59	0.551	-1.521	1.901	0.17
2020-09-23	2.58	0.554	-0.386	1.158	0.17
2020-09-24	2.53	0.558	-1.938	1.938	0.17
2020-09-25	2.52	0.560	-0.395	1.186	0.17
2020-09-28	2.51	0.563	-0.397	1.190	0.17
2020-09-29	2.53	0.566	0.797	1.594	0.17
2020-09-30	2.51	0.569	-0.791	1.581	0.17
2020-10-09	2.55	0.572	1.594	1.195	0.17
2020-10-12	2.58	0.575	1.176	1.569	0.17
2020-10-13	2.56	0.579	-0.775	1.550	0.17
2020-10-14	2.54	0.581	-0.781	1.172	0.17
2020-10-15	2.61	0.586	2.756	2.362	0.18
2020-10-16	2.61	0.590	0.000	1.916	0.18
2020-10-19	2.59	0.597	-0.766	3.065	0.18
2020-10-20	2.58	0.599	-0.386	1.158	0.18
2020-10-21	2.57	0.602	-0.388	1.163	0.18
2020-10-22	2.56	0.604	-0.389	1.167	0.18
2020-10-23	2.58	0.607	0.781	1.172	0.18
2020-10-26	2.62	0.610	1.550	1.550	0.18
2020-10-27	2.67	0.618	1.908	3.435	0.19
2020-10-28	2.65	0.623	-0.749	2.247	0.19
2020-10-29	2.61	0.626	-1.509	1.509	0.19
2020-10-30	2.56	0.633	-1.916	3.065	0.19
2020-11-02	2.61	0.639	1.953	2.734	0.19
2020-11-03	2.62	0.643	0.383	1.916	0.19
2020-11-04	2.61	0.646	-0.382	1.527	0.19
2020-11-05	2.7	0.657	3.448	4.598	0.20
2020-11-06	2.76	0.667	2.222	4.444	0.20
2020-11-09	2.82	0.674	2.174	2.899	0.20
2020-11-10	2.78	0.683	-1.418	3.901	0.20
2020-11-11	2.81	0.690	1.079	3.237	0.21
2020-11-12	2.8	0.698	-0.356	3.203	0.21
2020-11-13	2.79	0.704	-0.357	2.857	0.21
2020-11-16	2.9	0.717	3.943	5.376	0.22
2020-11-17	2.89	0.724	-0.345	2.759	0.22
2020-11-18	2.92	0.731	1.038	2.768	0.22
2020-11-19	2.86	0.739	-2.055	3.425	0.22
2020-11-20	2.9	0.746	1.399	3.147	0.22
2020-11-23	2.94	0.757	1.379	4.138	0.23
2020-11-24	2.94	0.762	0.000	2.041	0.23
2020-11-25	2.96	0.773	0.680	4.762	0.23
2020-11-26	3.02	0.781	2.027	3.041	0.23
2020-11-27	3.17	0.800	4.967	7.285	0.24
2020-11-30	3.06	0.814	-3.470	5.363	0.24
2020-12-01	3.11	0.822	1.634	2.941	0.25
2020-12-02	3.12	0.828	0.322	2.572	0.25
2020-12-03	3.05	0.835	-2.244	2.564	0.25
2020-12-04	3.08	0.841	0.984	2.623	0.25
2020-12-07	2.99	0.850	-2.922	3.247	0.25
2020-12-08	2.96	0.855	-1.003	2.007	0.26
2020-12-09	2.95	0.859	-0.338	2.027	0.26
2020-12-10	3.11	0.877	5.424	6.780	0.26
2020-12-11	3.09	0.889	-0.643	4.502	0.27
2020-12-14	3.03	0.898	-1.942	3.883	0.27
2020-12-15	3.02	0.905	-0.330	2.640	0.27
2020-12-16	3	0.911	-0.662	2.318	0.27
2020-12-17	3.11	0.924	3.667	5.000	0.28
2020-12-18	3.12	0.929	0.322	1.929	0.28
2020-12-21	3.18	0.937	1.923	2.885	0.28
2020-12-22	3.05	0.948	-4.088	4.403	0.28
2020-12-23	3.12	0.959	2.295	4.262	0.29
2020-12-24	3.07	0.965	-1.603	2.244	0.29
2020-12-25	3.1	0.972	0.977	2.932	0.29
2020-12-28	3.01	0.982	-2.903	3.871	0.29
2020-12-29	2.99	0.988	-0.664	2.658	0.30
2020-12-30	2.98	0.993	-0.334	1.672	0.30
2020-12-31	2.96	0.998	-0.671	2.013	0.30
2021-01-04	2.99	1.003	1.014	2.365	0.30
2021-01-05	2.92	1.016	-2.341	5.017	0.30
2021-01-06	2.86	1.021	-2.055	2.397	0.31
2021-01-07	3.01	1.035	5.245	5.594	0.31
2021-01-08	3.16	1.049	4.983	5.316	0.31
2021-01-11	2.97	1.070	-6.013	8.228	0.32
2021-01-12	2.98	1.076	0.337	2.694	0.32
2021-01-13	2.98	1.090	0.000	5.369	0.33
2021-01-14	2.97	1.096	-0.336	2.685	0.33
2021-01-15	2.96	1.103	-0.337	2.694	0.33
2021-01-18	2.9	1.107	-2.027	1.689	0.33
2021-01-19	2.87	1.111	-1.034	1.724	0.33
2021-01-20	2.92	1.118	1.742	2.787	0.34
2021-01-21	2.94	1.124	0.685	2.397	0.34
2021-01-22	2.89	1.130	-1.701	2.721	0.34
2021-01-25	2.89	1.136	0.000	2.422	0.34
2021-01-26	2.92	1.144	1.038	3.114	0.34
2021-01-27	2.92	1.149	0.000	2.055	0.34
2021-01-28	2.86	1.155	-2.055	2.397	0.35
2021-01-29	2.79	1.163	-2.448	3.497	0.35
2021-02-01	2.77	1.167	-0.717	1.792	0.35
2021-02-02	2.72	1.173	-1.805	2.888	0.35
2021-02-03	2.7	1.179	-0.735	2.574	0.35
2021-02-04	2.7	1.183	0.000	1.852	0.36
2021-02-05	2.7	1.188	0.000	2.222	0.36
2021-02-08	2.71	1.197	0.370	3.704	0.36
2021-02-09	2.78	1.204	2.583	2.952	0.36
2021-02-10	2.77	1.208	-0.360	1.799	0.36
2021-02-18	2.93	1.217	5.776	3.971	0.37
2021-02-19	3	1.227	2.389	3.754	0.37
2021-02-22	3.31	1.253	10.333	9.667	0.38
2021-02-23	3.29	1.263	-0.604	3.625	0.38
2021-02-24	3.19	1.277	-3.040	5.167	0.38
2021-02-25	3.23	1.286	1.254	3.135	0.39
2021-02-26	3.16	1.292	-2.167	2.477	0.39
2021-03-01	3.28	1.306	3.797	5.063	0.39
2021-03-02	3.21	1.318	-2.134	4.573	0.40
2021-03-03	3.54	1.341	10.280	7.788	0.40
2021-03-04	3.9	1.377	10.169	11.017	0.41
2021-03-05	3.63	1.389	-6.923	4.103	0.42
2021-03-08	3.57	1.407	-1.653	5.785	0.42
2021-03-09	3.68	1.432	3.081	8.403	0.43
2021-03-10	3.55	1.445	-3.533	4.348	0.43
2021-03-11	3.71	1.463	4.507	5.634	0.44
2021-03-12	3.7	1.478	-0.270	4.852	0.44
2021-03-15	3.79	1.492	2.432	4.595	0.45
2021-03-16	3.77	1.506	-0.528	4.485	0.45
2021-03-17	3.68	1.518	-2.387	3.714	0.46
2021-03-18	3.73	1.530	1.359	4.076	0.46
2021-03-19	3.71	1.542	-0.536	3.753	0.46
2021-03-22	3.8	1.552	2.426	3.235	0.47
2021-03-23	3.64	1.570	-4.211	5.789	0.47
2021-03-24	3.49	1.584	-4.121	4.945	0.48
2021-03-25	3.51	1.593	0.573	3.152	0.48
2021-03-26	3.55	1.601	1.140	2.564	0.48
2021-03-29	3.66	1.616	3.099	5.070	0.48
2021-03-30	3.71	1.635	1.366	6.011	0.49
2021-03-31	3.64	1.648	-1.887	4.313	0.49
2021-04-01	3.87	1.675	6.319	8.242	0.50
2021-04-02	4.02	1.696	3.876	6.460	0.51
2021-04-06	4.1	1.705	1.990	2.488	0.51
2021-04-07	4.32	1.737	5.366	9.024	0.52
2021-04-08	4.39	1.761	1.620	6.481	0.53
2021-04-09	4.48	1.776	2.050	4.100	0.53
2021-04-12	4.6	1.811	2.679	9.152	0.54
2021-04-13	4.56	1.830	-0.870	5.000	0.55
2021-04-14	4.67	1.854	2.412	6.140	0.56
2021-04-15	4.74	1.873	1.499	4.711	0.56
2021-04-16	4.75	1.902	0.211	7.384	0.57
2021-04-19	4.65	1.923	-2.105	5.474	0.58
2021-04-20	4.79	1.945	3.011	5.376	0.58
2021-04-21	4.62	1.957	-3.549	3.132	0.59
2021-04-22	4.78	1.978	3.463	5.411	0.59
2021-04-23	4.9	2.001	2.510	5.649	0.60
2021-04-26	4.82	2.015	-1.633	3.469	0.60
2021-04-27	4.85	2.027	0.622	2.905	0.61
2021-04-28	4.78	2.037	-1.443	2.474	0.61
2021-04-29	4.71	2.049	-1.464	3.138	0.61
2021-04-30	4.79	2.066	1.699	4.246	0.62
2021-05-06	5.12	2.088	6.889	5.219	0.63
2021-05-07	5.12	2.117	0.000	6.641	0.64
2021-05-10	5.29	2.154	3.320	8.398	0.65
2021-05-11	4.94	2.185	-6.616	7.561	0.66
2021-05-12	4.89	2.201	-1.012	4.049	0.66
2021-05-13	4.47	2.226	-8.589	6.544	0.67
2021-05-14	4.4	2.246	-1.566	5.593	0.67
2021-05-17	4.37	2.258	-0.682	3.182	0.68
2021-05-18	4.66	2.287	6.636	7.551	0.69
2021-05-19	4.46	2.304	-4.292	4.506	0.69
2021-05-20	4.17	2.317	-6.502	3.812	0.70
2021-05-21	4.35	2.342	4.317	6.715	0.70
2021-05-24	4.22	2.357	-2.989	4.368	0.71
2021-05-25	4.28	2.370	1.422	3.791	0.71
2021-05-26	4.27	2.378	-0.234	2.103	0.71
2021-05-27	4.32	2.386	1.171	2.108	0.72
2021-05-28	4.29	2.405	-0.694	5.556	0.72
2021-05-31	4.31	2.417	0.466	3.263	0.73
2021-06-01	4.22	2.432	-2.088	4.176	0.73
2021-06-02	4.13	2.442	-2.133	2.844	0.73
2021-06-03	4.24	2.460	2.663	5.085	0.74
2021-06-04	4.19	2.466	-1.179	1.887	0.74
2021-06-07	4.12	2.473	-1.671	2.148	0.74
2021-06-08	4.16	2.482	0.971	2.427	0.74
2021-06-09	4.27	2.496	2.644	4.087	0.75
2021-06-10	4.28	2.508	0.234	3.279	0.75
2021-06-11	4.38	2.517	2.336	2.336	0.75
2021-06-15	4.21	2.533	-3.881	4.795	0.76
2021-06-16	4.12	2.547	-2.138	4.038	0.76
2021-06-17	4.01	2.564	-2.670	5.097	0.77
2021-06-18	4.15	2.586	3.491	6.234	0.78
2021-06-21	4.57	2.588	10.120	0.482	0.78
2021-06-22	4.33	2.615	-5.252	7.440	0.78
2021-06-23	4.34	2.626	0.231	3.233	0.79
2021-06-24	4.32	2.639	-1.818	3.409	0.79
2021-06-25	4.52	2.661	4.630	6.019	0.80
2021-06-28	4.39	2.673	-2.876	3.097	0.80
2021-06-29	4.37	2.679	-0.456	1.822	0.80
2021-06-30	4.45	2.690	1.831	2.975	0.81
2021-07-01	4.33	2.702	-2.697	3.371	0.81
2021-07-02	4.29	2.713	-0.924	3.002	0.81
2021-07-05	4.21	2.722	-1.865	2.564	0.82
2021-07-06	4.19	2.730	-0.475	2.375	0.82
2021-07-07	4.28	2.742	2.148	3.103	0.82
2021-07-08	4.21	2.751	-1.636	2.570	0.83
2021-07-09	4.39	2.771	4.276	5.701	0.83
2021-07-12	4.51	2.791	2.733	5.239	0.84
2021-07-13	4.51	2.804	0.000	3.548	0.84
2021-07-14	4.45	2.818	-1.982	3.744	0.85
2021-07-15	4.68	2.845	5.169	6.742	0.85
2021-07-16	4.74	2.863	1.282	4.701	0.86
2021-07-19	4.69	2.880	-1.055	4.219	0.86
2021-07-20	4.53	2.891	-3.412	2.985	0.87
2021-07-21	4.56	2.900	0.662	2.428	0.87
2021-07-22	4.83	2.930	5.921	7.456	0.88
2021-07-23	5	2.954	3.520	5.797	0.89
2021-07-26	4.81	2.982	-3.800	7.000	0.89
2021-07-27	4.55	3.012	-5.405	7.692	0.90
2021-07-28	4.37	3.028	-3.956	4.615	0.91
2021-07-29	4.58	3.047	4.805	4.805	0.91
2021-07-30	5.03	3.091	9.825	10.480	0.93
2021-08-02	4.54	3.113	-9.742	5.964	0.93
2021-08-03	4.28	3.136	-5.727	6.388	0.94
2021-08-04	4.44	3.152	3.738	4.206	0.95
2021-08-05	4.39	3.165	-1.126	3.604	0.95
2021-08-06	4.42	3.176	0.683	2.961	0.95
2021-08-09	4.49	3.189	1.584	3.620	0.96
2021-08-10	4.54	3.198	1.114	2.227	0.96
2021-08-11	4.79	3.220	5.507	5.507	0.97
2021-08-12	4.97	3.254	3.758	8.351	0.98
2021-08-13	5.03	3.269	1.207	3.622	0.98
2021-08-16	5.04	3.286	0.199	3.976	0.99
2021-08-17	5.02	3.302	-0.397	3.770	0.99
2021-08-18	5.23	3.326	4.183	5.578	1.00
2021-08-19	4.97	3.344	-4.971	4.398	1.00
2021-08-20	5	3.359	0.604	3.421	1.01
2021-08-23	4.89	3.385	-2.200	6.600	1.02
2021-08-24	4.92	3.401	0.613	3.885	1.02
2021-08-25	4.98	3.417	1.220	3.659	1.02
2021-08-26	5.33	3.453	7.028	8.233	1.04
2021-08-27	5.19	3.477	-2.627	5.441	1.04
2021-08-30	5.31	3.505	2.312	6.358	1.05
2021-08-31	5.7	3.548	7.345	9.040	1.06
2021-09-01	5.44	3.589	-4.561	9.123	1.08
2021-09-02	5.56	3.613	2.206	5.147	1.08
2021-09-03	5.49	3.637	-1.259	5.216	1.09
2021-09-06	5.6	3.657	2.004	4.372	1.10
2021-09-07	6.16	3.709	10.000	10.000	1.11
2021-09-08	6.02	3.725	-2.273	3.247	1.12
2021-09-09	6.62	3.781	9.967	10.133	1.13
2021-09-10	6.42	3.800	-3.021	3.625	1.14
2021-09-13	6.45	3.827	0.467	4.984	1.15
2021-09-14	6.05	3.856	-6.202	5.736	1.16
2021-09-15	6.01	3.879	-0.661	4.628	1.16
2021-09-16	5.91	3.909	-1.664	5.990	1.17
2021-09-17	5.65	3.944	-4.399	7.445	1.18
2021-09-22	5.62	3.959	-0.531	3.186	1.19
2021-09-23	5.63	3.985	0.178	5.694	1.20
2021-09-24	5.25	4.018	-6.750	7.460	1.21
2021-09-27	4.97	4.042	-5.333	5.714	1.21
2021-09-28	5.03	4.059	1.207	4.225	1.22
2021-09-29	4.66	4.092	-7.356	8.350	1.23
2021-09-30	4.81	4.110	3.219	4.506	1.23
2021-10-08	4.69	4.132	-2.495	5.613	1.24
2021-10-11	4.61	4.148	-1.706	4.264	1.24
2021-10-12	4.49	4.169	-2.603	5.640	1.25
2021-10-13	4.5	4.187	0.223	4.677	1.26
2021-10-14	4.56	4.201	1.333	3.778	1.26
2021-10-15	4.56	4.210	0.000	2.412	1.26
2021-10-18	4.68	4.230	2.632	5.044	1.27
2021-10-19	4.74	4.242	1.282	2.991	1.27
2021-10-20	4.68	4.265	-1.266	5.907	1.28
2021-10-21	4.66	4.276	-0.427	2.991	1.28
2021-10-22	4.46	4.295	-4.292	5.150	1.29
2021-10-25	4.51	4.306	1.121	2.915	1.29
2021-10-26	4.43	4.319	-1.774	3.326	1.30
2021-10-27	4.33	4.333	-2.257	3.837	1.30
2021-10-28	4.23	4.346	-2.309	3.926	1.30
2021-10-29	4.22	4.355	-0.236	2.364	1.31
2021-11-01	4.15	4.365	-1.659	3.081	1.31
2021-11-02	3.94	4.388	-5.060	6.747	1.32
2021-11-03	4.01	4.400	1.777	3.807	1.32
2021-11-04	3.9	4.411	-2.743	3.242	1.32
2021-11-05	3.76	4.420	-3.590	2.821	1.33
2021-11-08	3.77	4.428	0.266	2.660	1.33
2021-11-09	3.72	4.438	-1.326	3.183	1.33
2021-11-10	3.73	4.454	0.269	5.108	1.34
2021-11-11	3.82	4.465	2.413	3.485	1.34
2021-11-12	3.67	4.479	-3.927	4.712	1.34
2021-11-15	3.66	4.485	-0.272	1.907	1.35
2021-11-16	3.59	4.493	-1.913	2.732	1.35
2021-11-17	3.61	4.498	0.557	1.671	1.35
2021-11-18	3.6	4.504	-0.277	1.939	1.35
2021-11-19	3.68	4.518	2.222	4.444	1.36
2021-11-22	3.65	4.527	-0.815	2.989	1.36
2021-11-23	3.73	4.540	2.192	4.384	1.36
2021-11-24	3.76	4.550	0.804	2.949	1.36
2021-11-25	3.7	4.557	-1.596	2.394	1.37
2021-11-26	3.72	4.570	0.541	4.054	1.37
2021-11-29	3.67	4.576	-1.344	2.151	1.37
2021-11-30	3.63	4.584	-1.090	2.725	1.38
2021-12-01	3.73	4.596	2.755	3.581	1.38
2021-12-02	3.77	4.603	1.072	2.413	1.38
2021-12-03	3.8	4.615	0.796	3.714	1.38
2021-12-06	3.8	4.626	0.000	3.421	1.39
2021-12-07	3.87	4.637	1.842	3.421	1.39
2021-12-08	3.86	4.643	-0.258	1.809	1.39
2021-12-09	3.89	4.650	0.777	2.332	1.40
2021-12-10	3.81	4.656	-2.057	1.799	1.40
2021-12-13	3.86	4.663	1.312	2.100	1.40
2021-12-14	3.77	4.670	-2.332	2.332	1.40
2021-12-15	3.77	4.674	0.000	1.326	1.40
2021-12-16	3.93	4.688	4.244	4.244	1.41
2021-12-17	3.96	4.696	0.763	2.545	1.41
2021-12-20	3.86	4.708	-2.525	3.535	1.41
2021-12-21	3.91	4.717	1.295	2.850	1.42
2021-12-22	3.84	4.725	-1.790	2.558	1.42
2021-12-23	3.86	4.730	0.521	1.563	1.42
2021-12-24	3.82	4.738	-1.036	2.332	1.42
2021-12-27	3.77	4.742	-1.309	1.309	1.42
2021-12-28	3.72	4.748	-1.326	2.122	1.42
2021-12-29	3.73	4.756	0.269	2.419	1.43
2021-12-30	3.72	4.759	-0.268	1.072	1.43
2021-12-31	3.75	4.765	0.806	1.882	1.43
2022-01-04	3.83	4.775	2.133	3.200	1.43
2022-01-05	3.8	4.781	-0.783	1.828	1.43
2022-01-06	3.87	4.791	1.842	3.158	1.44
2022-01-07	3.98	4.806	2.842	4.393	1.44
2022-01-10	3.99	4.814	0.251	2.513	1.44
2022-01-11	4.07	4.830	2.005	4.762	1.45
2022-01-12	3.99	4.842	-1.966	3.440	1.45
2022-01-13	3.97	4.849	-0.501	2.256	1.45
2022-01-14	3.86	4.861	-2.771	3.526	1.46
2022-01-17	3.84	4.865	-0.518	1.295	1.46
2022-01-18	3.9	4.874	1.563	2.865	1.46
2022-01-19	4.02	4.884	3.077	3.077	1.47
2022-01-20	3.99	4.900	-0.746	4.726	1.47
2022-01-21	3.93	4.907	-1.504	2.256	1.47
2022-01-24	3.91	4.917	-0.509	3.053	1.48
2022-01-25	3.78	4.928	-3.325	3.325	1.48
2022-01-26	3.8	4.938	0.529	3.175	1.48
2022-01-27	3.62	4.949	-4.737	3.684	1.48
2022-01-28	3.51	4.964	-3.039	5.249	1.49
2022-02-07	3.75	4.987	6.838	7.123	1.50
2022-02-08	3.9	5.001	4.000	4.533	1.50
2022-02-09	3.9	5.011	0.000	3.077	1.50
2022-02-10	3.95	5.020	1.282	2.564	1.51
2022-02-11	3.94	5.029	-0.253	2.785	1.51
2022-02-14	3.8	5.042	-3.553	4.061	1.51
2022-02-15	3.77	5.052	-0.789	3.158	1.52
2022-02-16	3.84	5.060	1.857	2.653	1.52
2022-02-17	3.85	5.067	0.260	2.083	1.52
2022-02-18	3.96	5.082	2.857	4.416	1.52
2022-02-21	3.96	5.089	0.000	2.273	1.53
2022-02-22	3.91	5.098	-1.263	2.778	1.53
2022-02-23	3.88	5.105	-0.767	2.046	1.53
2022-02-24	3.76	5.118	-3.093	4.124	1.54
2022-02-25	3.8	5.127	1.064	2.926	1.54
2022-02-28	3.84	5.134	1.053	2.105	1.54
2022-03-01	3.87	5.143	0.781	2.865	1.54
2022-03-02	3.9	5.150	0.775	2.326	1.55
2022-03-03	3.98	5.159	2.051	2.564	1.55
2022-03-04	3.96	5.172	-0.503	4.020	1.55
2022-03-07	3.92	5.182	-1.010	3.030	1.55
2022-03-08	3.74	5.198	-4.592	5.102	1.56
2022-03-09	3.65	5.222	-2.406	7.754	1.57
2022-03-10	3.67	5.229	0.548	2.466	1.57
2022-03-11	3.68	5.241	0.272	3.815	1.57
2022-03-14	3.56	5.253	-3.261	4.076	1.58
2022-03-15	3.25	5.276	-8.708	8.708	1.58
2022-03-16	3.39	5.296	4.308	7.077	1.59
2022-03-17	3.49	5.307	2.950	3.540	1.59
2022-03-18	3.52	5.313	0.860	2.292	1.59
2022-03-21	3.47	5.323	-1.420	3.125	1.60
2022-03-22	3.56	5.334	2.594	4.035	1.60
2022-03-23	3.54	5.340	-0.562	1.966	1.60
2022-03-24	3.54	5.345	0.000	1.695	1.60
2022-03-25	3.54	5.350	0.000	1.695	1.61
2022-03-28	3.59	5.365	1.412	4.802	1.61
2022-03-29	3.56	5.370	-0.836	1.671	1.61
2022-03-30	3.59	5.375	0.843	1.685	1.61
2022-03-31	3.55	5.382	-1.114	2.507	1.61
2022-04-01	3.55	5.390	0.000	2.535	1.62
2022-04-06	3.76	5.409	5.915	6.197	1.62
2022-04-07	3.7	5.420	-1.596	3.457	1.63
2022-04-08	3.77	5.432	1.892	4.054	1.63
2022-04-11	3.63	5.443	-3.714	3.448	1.63
2022-04-12	3.68	5.452	1.377	3.030	1.64
2022-04-13	3.69	5.465	0.272	4.076	1.64
2022-04-14	3.76	5.474	1.897	2.981	1.64
2022-04-15	3.85	5.486	2.394	3.723	1.65
2022-04-18	3.76	5.496	-2.338	3.117	1.65
2022-04-19	3.84	5.509	2.128	4.255	1.65
2022-04-20	3.68	5.522	-4.167	4.167	1.66
2022-04-21	3.53	5.534	-4.076	4.076	1.66
2022-04-22	3.55	5.547	0.567	4.249	1.66
2022-04-25	3.26	5.565	-8.169	6.761	1.67
2022-04-26	3.19	5.577	-2.147	4.601	1.67
2022-04-27	3.3	5.594	3.448	5.956	1.68
2022-04-28	3.37	5.601	2.121	2.727	1.68
2022-04-29	3.48	5.612	3.264	3.858	1.68
2022-05-05	3.55	5.623	2.011	3.448	1.69
2022-05-06	3.44	5.629	-3.099	2.254	1.69
2022-05-09	3.42	5.637	-0.581	2.616	1.69
2022-05-10	3.42	5.647	0.000	3.801	1.69
2022-05-11	3.41	5.653	-0.292	2.047	1.70
2022-05-12	3.37	5.660	-1.173	2.346	1.70
2022-05-13	3.4	5.663	0.890	1.187	1.70
2022-05-16	3.41	5.669	0.294	2.059	1.70
2022-05-17	3.4	5.674	-0.293	1.760	1.70
2022-05-18	3.4	5.680	0.000	2.059	1.70
2022-05-19	3.38	5.684	-0.588	1.471	1.71
2022-05-20	3.44	5.690	1.775	2.071	1.71
2022-05-23	3.51	5.697	2.035	2.326	1.71

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