中国铁物融券券源 中国铁物专项约券

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%）
2020-04-20	3.61	0	0	0	0
2020-04-20	3.53	0.011	-2.216	3.878	0.00
2020-04-21	3.35	0.024	-5.099	4.533	0.01
2020-04-22	3.3	0.033	-1.493	3.284	0.01
2020-04-23	3.29	0.041	-0.303	2.727	0.01
2020-04-24	3.3	0.047	0.304	2.432	0.01
2020-04-27	3.19	0.059	-3.333	4.545	0.02
2020-04-28	3.03	0.070	-5.016	4.389	0.02
2020-04-29	2.88	0.078	-4.950	3.300	0.02
2020-04-30	2.89	0.089	0.347	4.514	0.03
2020-05-06	3.03	0.103	4.844	5.536	0.03
2020-05-07	3.18	0.110	4.950	2.640	0.03
2020-05-08	3.16	0.124	-0.629	5.346	0.04
2020-05-11	3.09	0.136	-2.215	4.747	0.04
2020-05-12	3.12	0.147	0.971	3.883	0.04
2020-05-13	3.12	0.152	0.000	1.923	0.05
2020-05-14	3.08	0.156	-1.282	1.603	0.05
2020-05-15	3.07	0.160	-0.325	1.623	0.05
2020-05-18	2.96	0.173	-3.583	5.212	0.05
2020-05-19	2.91	0.182	-1.689	3.716	0.05
2020-05-20	3.06	0.196	5.155	5.498	0.06
2020-05-21	3.02	0.206	-1.307	4.248	0.06
2020-05-22	3.14	0.222	3.974	5.960	0.07
2020-05-25	3.3	0.239	5.096	6.051	0.07
2020-05-26	3.27	0.251	-0.909	4.545	0.08
2020-05-27	3.31	0.264	1.223	4.587	0.08
2020-05-28	3.33	0.270	0.604	2.417	0.08
2020-05-29	3.37	0.279	1.201	3.003	0.08
2020-06-01	3.43	0.289	1.780	3.561	0.09
2020-06-02	3.37	0.303	-1.749	4.956	0.09
2020-06-03	3.3	0.314	-2.077	4.154	0.09
2020-06-04	3.31	0.324	0.303	3.636	0.10
2020-06-05	3.34	0.341	0.906	6.042	0.10
2020-06-08	3.36	0.347	0.599	2.096	0.10
2020-06-09	3.42	0.353	1.786	2.083	0.11
2020-06-10	3.39	0.358	-0.877	1.754	0.11
2020-06-11	3.56	0.370	5.015	4.130	0.11
2020-06-12	3.74	0.386	5.056	5.056	0.12
2020-06-15	3.76	0.411	0.535	8.021	0.12
2020-06-22	3.95	0.411	5.053	0.000	0.12
2020-06-23	3.75	0.439	-5.063	8.861	0.13
2020-06-24	3.57	0.451	-4.800	4.000	0.14
2020-06-29	3.57	0.465	0.000	4.762	0.14
2020-06-30	3.41	0.482	-4.482	6.162	0.14
2020-07-01	3.37	0.488	-1.173	2.053	0.15
2020-07-02	3.41	0.492	1.187	1.187	0.15
2020-07-03	3.58	0.510	4.985	6.158	0.15
2020-07-06	3.64	0.524	1.676	4.749	0.16
2020-07-07	3.64	0.543	0.000	6.044	0.16
2020-07-08	3.75	0.554	3.022	3.571	0.17
2020-07-09	3.72	0.562	-0.800	2.667	0.17
2020-07-10	3.71	0.570	-0.269	2.688	0.17
2020-07-13	3.73	0.576	0.539	1.887	0.17
2020-07-14	3.68	0.583	-1.340	2.145	0.17
2020-07-15	3.74	0.593	1.630	3.261	0.18
2020-07-16	3.59	0.606	-4.011	4.278	0.18
2020-07-17	3.62	0.612	0.836	1.950	0.18
2020-07-20	3.67	0.618	1.381	2.210	0.19
2020-07-21	3.67	0.623	0.000	1.362	0.19
2020-07-22	3.76	0.641	2.452	5.995	0.19
2020-07-23	3.76	0.651	0.000	3.191	0.20
2020-07-24	3.68	0.664	-2.128	4.255	0.20
2020-07-27	3.69	0.670	0.272	1.902	0.20
2020-07-28	3.72	0.674	0.813	1.084	0.20
2020-07-29	3.72	0.679	0.000	1.613	0.20
2020-07-30	3.66	0.684	-1.613	1.882	0.21
2020-07-31	3.67	0.688	0.273	1.093	0.21
2020-08-03	3.78	0.699	2.997	3.542	0.21
2020-08-04	3.75	0.705	-0.794	1.852	0.21
2020-08-05	3.71	0.716	-1.067	3.733	0.21
2020-08-06	3.75	0.722	1.078	1.887	0.22
2020-08-07	3.74	0.727	-0.267	1.600	0.22
2020-08-10	3.88	0.747	3.743	6.150	0.22
2020-08-11	4.07	0.767	4.897	5.928	0.23
2020-08-12	4.05	0.781	-0.491	4.177	0.23
2020-08-13	4.03	0.787	-0.494	1.728	0.24
2020-08-14	3.97	0.797	-1.489	2.978	0.24
2020-08-17	4.01	0.805	1.008	2.519	0.24
2020-08-18	4.01	0.809	0.000	1.247	0.24
2020-08-19	4.05	0.818	0.998	2.494	0.25
2020-08-20	4.02	0.825	-0.741	2.222	0.25
2020-08-21	4.07	0.832	1.244	1.990	0.25
2020-08-24	4.09	0.841	0.491	2.703	0.25
2020-08-25	4.07	0.848	-0.489	1.956	0.25
2020-08-26	3.98	0.856	-2.211	2.457	0.26
2020-08-27	4	0.859	0.503	1.005	0.26
2020-08-28	4.11	0.870	2.750	3.250	0.26
2020-08-31	4.08	0.877	-0.730	1.946	0.26
2020-09-01	4.08	0.881	0.000	1.225	0.26
2020-09-02	4.16	0.889	1.961	2.206	0.27
2020-09-03	4.1	0.898	-1.442	2.644	0.27
2020-09-04	4.21	0.920	2.683	6.341	0.28
2020-09-07	4.2	0.932	-0.238	3.325	0.28
2020-09-08	4.22	0.938	0.476	1.667	0.28
2020-09-09	4.23	0.946	0.237	2.370	0.28
2020-09-10	4.19	0.953	-0.946	1.891	0.29
2020-09-11	4.16	0.960	-0.716	2.148	0.29
2020-09-14	4.11	0.963	-1.202	0.962	0.29
2020-09-15	4.18	0.974	1.703	3.163	0.29
2020-09-16	4.15	0.979	-0.718	1.196	0.29
2020-09-17	4.2	0.982	1.205	0.964	0.29
2020-09-18	4.12	0.989	-1.905	2.143	0.30
2020-09-21	4.25	1.000	3.155	2.913	0.30
2020-09-22	4.46	1.018	4.941	4.941	0.31
2020-09-23	4.43	1.031	-0.673	3.587	0.31
2020-09-24	4.48	1.052	1.129	5.643	0.32
2020-09-28	4.26	1.069	-4.911	4.688	0.32
2020-09-29	4.05	1.070	-4.930	0.235	0.32
2020-09-30	3.85	1.082	-4.938	3.704	0.32
2020-10-09	3.82	1.091	-0.779	2.857	0.33
2020-10-12	3.86	1.100	1.047	2.880	0.33
2020-10-13	3.99	1.116	3.368	4.922	0.33
2020-10-14	3.9	1.123	-2.256	2.005	0.34
2020-10-15	3.9	1.131	0.000	2.564	0.34
2020-10-16	3.9	1.140	0.000	2.564	0.34
2020-10-19	3.88	1.146	-0.513	2.051	0.34
2020-10-20	3.89	1.150	0.258	1.289	0.35
2020-10-21	3.88	1.153	-0.257	0.771	0.35
2020-10-22	3.82	1.160	-1.546	2.320	0.35
2020-10-23	3.84	1.164	0.524	1.309	0.35
2020-10-26	3.81	1.168	-0.781	1.042	0.35
2020-10-27	3.81	1.172	0.000	1.312	0.35
2020-10-28	3.79	1.176	-0.525	1.312	0.35
2020-10-29	3.75	1.180	-1.055	1.319	0.35
2020-10-30	3.79	1.185	1.067	1.600	0.36
2020-11-02	3.72	1.197	-1.847	3.694	0.36
2020-11-03	3.73	1.201	0.269	1.344	0.36
2020-11-04	3.92	1.218	5.094	5.362	0.37
2020-11-05	4	1.234	2.041	4.592	0.37
2020-11-06	3.94	1.246	-1.500	3.750	0.37
2020-11-09	3.95	1.253	0.254	2.030	0.38
2020-11-10	4.01	1.262	1.519	2.785	0.38
2020-11-11	3.97	1.269	-0.998	1.995	0.38
2020-11-12	3.94	1.275	-0.756	2.015	0.38
2020-11-13	4.01	1.289	1.777	4.061	0.39
2020-11-16	4.05	1.295	0.998	1.995	0.39
2020-11-17	4.06	1.312	0.247	4.938	0.39
2020-11-18	4.1	1.323	0.985	3.202	0.40
2020-11-19	4.18	1.335	1.951	3.415	0.40
2020-11-20	4.32	1.352	3.349	4.785	0.41
2020-11-23	4.28	1.360	-0.926	2.083	0.41
2020-11-24	4.3	1.369	0.467	2.570	0.41
2020-11-25	4.15	1.383	-3.488	3.953	0.41
2020-11-26	4.15	1.390	0.000	2.169	0.42
2020-11-27	4.17	1.398	0.482	2.410	0.42
2020-11-30	4.24	1.405	1.679	1.918	0.42
2020-12-01	4.24	1.411	0.000	1.651	0.42
2020-12-02	4.24	1.418	0.000	1.887	0.43
2020-12-03	4.28	1.426	0.943	2.358	0.43
2020-12-04	4.35	1.436	1.636	2.804	0.43
2020-12-07	4.4	1.448	1.149	3.218	0.43
2020-12-08	4.47	1.460	1.591	3.182	0.44
2020-12-09	4.25	1.479	-4.922	5.369	0.44
2020-12-10	4.19	1.493	-1.412	4.000	0.45
2020-12-11	4.22	1.502	0.716	2.625	0.45
2020-12-14	4.18	1.509	-0.948	1.896	0.45
2020-12-15	4.39	1.509	5.024	0.000	0.45
2020-12-16	4.45	1.534	1.367	6.834	0.46
2020-12-17	4.42	1.545	-0.674	2.921	0.46
2020-12-18	4.64	1.571	4.977	6.787	0.47
2020-12-21	4.84	1.597	4.310	6.466	0.48
2020-12-22	4.71	1.620	-2.686	5.785	0.49
2020-12-23	4.85	1.635	2.972	3.822	0.49
2020-12-24	5.08	1.661	4.742	6.186	0.50
2020-12-25	5.33	1.669	4.921	1.772	0.50
2020-12-28	5.59	1.691	4.878	4.690	0.51
2020-12-29	5.54	1.714	-0.894	4.830	0.51
2020-12-30	5.82	1.742	5.054	5.776	0.52
2021-01-04	5.79	1.794	-0.515	10.825	0.54
2021-01-05	5.21	1.821	-10.017	6.390	0.55
2021-01-06	5.73	1.894	9.981	15.163	0.57
2021-01-07	6.18	1.970	7.853	14.834	0.59
2021-01-08	5.56	1.994	-10.032	5.178	0.60
2021-01-11	5.3	2.070	-4.676	17.086	0.62
2021-01-12	4.77	2.098	-10.000	6.981	0.63
2021-01-13	4.55	2.128	-4.612	7.966	0.64
2021-01-14	4.74	2.190	4.176	15.824	0.66
2021-01-15	4.53	2.203	-4.430	3.376	0.66
2021-01-18	4.47	2.217	-1.325	3.753	0.67
2021-01-19	4.42	2.228	-1.119	2.908	0.67
2021-01-20	4.3	2.240	-2.715	3.394	0.67
2021-01-21	4.29	2.252	-0.233	3.488	0.68
2021-01-22	4.14	2.268	-3.497	4.429	0.68
2021-01-25	4.09	2.293	-1.208	7.488	0.69
2021-01-26	4.01	2.302	-1.956	2.689	0.69
2021-01-27	4.14	2.321	3.242	5.486	0.70
2021-01-28	4.1	2.334	-0.966	3.865	0.70
2021-01-29	3.93	2.350	-4.146	4.878	0.71
2021-02-01	3.91	2.361	-0.509	3.308	0.71
2021-02-02	3.95	2.370	1.023	2.813	0.71
2021-02-03	3.77	2.385	-4.557	4.810	0.72
2021-02-04	3.61	2.400	-4.244	5.040	0.72
2021-02-05	3.57	2.420	-1.108	6.648	0.73
2021-02-08	3.49	2.428	-2.241	2.801	0.73
2021-02-09	3.6	2.442	3.152	4.585	0.73
2021-02-10	3.72	2.454	3.333	3.889	0.74
2021-02-18	3.85	2.466	3.495	3.763	0.74
2021-02-19	3.9	2.476	1.299	3.117	0.74
2021-02-22	3.97	2.494	1.795	5.385	0.75
2021-02-23	3.83	2.507	-3.526	4.030	0.75
2021-02-24	3.84	2.516	0.261	2.872	0.75
2021-02-25	3.84	2.520	0.000	1.302	0.76
2021-02-26	3.84	2.531	0.000	3.385	0.76
2021-03-01	3.89	2.538	1.302	2.083	0.76
2021-03-02	3.84	2.549	-1.285	3.342	0.76
2021-03-03	3.86	2.560	0.521	3.385	0.77
2021-03-04	3.79	2.569	-1.813	2.850	0.77
2021-03-05	3.83	2.577	1.055	2.639	0.77
2021-03-08	3.81	2.584	-0.522	2.089	0.78
2021-03-09	3.84	2.600	0.787	4.987	0.78
2021-03-10	4.22	2.638	9.896	10.938	0.79
2021-03-11	4.37	2.675	3.555	10.190	0.80
2021-03-12	4.27	2.691	-2.288	4.348	0.81
2021-03-15	4.23	2.704	-0.937	3.747	0.81
2021-03-16	4.28	2.714	1.182	2.837	0.81
2021-03-17	4.39	2.728	2.570	3.738	0.82
2021-03-18	4.3	2.737	-2.050	2.733	0.82
2021-03-19	4.41	2.772	2.558	9.302	0.83
2021-03-22	4.36	2.782	-1.134	2.721	0.83
2021-03-23	4.23	2.795	-2.982	3.899	0.84
2021-03-24	4.35	2.827	2.837	8.747	0.85
2021-03-25	4.25	2.834	-2.299	2.069	0.85
2021-03-26	4.27	2.841	0.471	1.882	0.85
2021-03-29	4.3	2.850	0.703	2.576	0.86
2021-03-30	4.23	2.859	-1.628	2.558	0.86
2021-03-31	4.25	2.865	0.473	1.655	0.86
2021-04-01	4.2	2.870	-1.176	1.412	0.86
2021-04-02	4.12	2.880	-1.905	2.857	0.86
2021-04-06	4.11	2.887	-0.243	1.942	0.87
2021-04-07	4.13	2.898	0.487	3.406	0.87
2021-04-08	4.12	2.906	-0.242	2.179	0.87
2021-04-09	4.13	2.911	0.243	1.456	0.87
2021-04-12	4.01	2.921	-2.906	3.148	0.88
2021-04-13	4.03	2.930	0.499	2.494	0.88
2021-04-14	4.07	2.938	0.993	2.481	0.88
2021-04-15	4.16	2.948	2.211	2.948	0.88
2021-04-16	4.15	2.956	-0.240	2.163	0.89
2021-04-19	4.23	2.966	1.928	2.892	0.89
2021-04-20	4.17	2.977	-1.418	3.073	0.89
2021-04-21	4.08	2.983	-2.158	1.918	0.89
2021-04-22	4.09	2.989	0.245	1.716	0.90
2021-04-23	4.06	2.996	-0.733	1.956	0.90
2021-04-26	4.01	3.002	-1.232	1.970	0.90
2021-04-27	3.97	3.011	-0.998	2.743	0.90
2021-04-28	3.98	3.020	0.252	2.519	0.91
2021-04-29	3.86	3.029	-3.015	3.015	0.91
2021-04-30	3.95	3.041	2.332	3.627	0.91
2021-05-06	3.89	3.049	-1.519	2.532	0.91
2021-05-07	3.9	3.058	0.257	2.571	0.92
2021-05-10	3.83	3.064	-1.795	1.795	0.92
2021-05-11	3.9	3.078	1.828	4.439	0.92
2021-05-12	3.91	3.085	0.256	2.051	0.93
2021-05-13	3.94	3.091	0.767	2.046	0.93
2021-05-14	3.94	3.097	0.000	1.777	0.93
2021-05-17	3.91	3.105	-0.761	2.284	0.93
2021-05-18	3.88	3.113	-0.767	2.558	0.93
2021-05-19	3.85	3.118	-0.773	1.546	0.94
2021-05-20	3.82	3.122	-0.779	1.299	0.94
2021-05-21	3.83	3.125	0.262	0.785	0.94
2021-05-24	3.74	3.132	-2.350	2.350	0.94
2021-05-25	3.75	3.139	0.267	2.139	0.94
2021-05-26	3.79	3.146	1.067	2.400	0.94
2021-05-27	3.79	3.150	0.000	1.319	0.95
2021-05-28	3.75	3.157	-1.055	2.111	0.95
2021-05-31	3.71	3.163	-1.067	1.867	0.95
2021-06-01	3.75	3.170	1.078	2.426	0.95
2021-06-02	3.73	3.174	-0.533	1.333	0.95
2021-06-03	3.72	3.179	-0.268	1.340	0.95
2021-06-04	3.72	3.183	0.000	1.344	0.95
2021-06-07	3.7	3.186	-0.538	1.075	0.96
2021-06-08	3.69	3.190	-0.270	1.351	0.96
2021-06-09	3.67	3.194	-0.542	1.355	0.96
2021-06-10	3.62	3.200	-1.362	1.907	0.96
2021-06-11	3.98	3.239	9.945	11.602	0.97
2021-06-15	4.11	3.261	3.266	6.533	0.98
2021-06-16	4.01	3.286	-2.433	7.543	0.99
2021-06-17	3.93	3.302	-1.995	4.738	0.99
2021-06-18	3.9	3.314	-0.763	3.817	0.99
2021-06-21	3.91	3.321	0.256	2.051	1.00
2021-06-22	3.88	3.327	-0.767	1.790	1.00
2021-06-23	3.9	3.333	0.515	2.062	1.00
2021-06-24	3.9	3.343	0.775	3.101	1.00
2021-06-25	3.83	3.352	-1.795	2.564	1.01
2021-06-28	3.75	3.360	-2.089	2.611	1.01
2021-06-29	3.76	3.365	0.267	1.600	1.01
2021-06-30	3.72	3.370	-1.064	1.862	1.01
2021-07-01	3.69	3.378	-0.806	2.419	1.01
2021-07-02	3.66	3.384	-0.813	1.897	1.02
2021-07-05	3.67	3.390	0.273	2.186	1.02
2021-07-06	3.87	3.426	5.450	10.899	1.03
2021-07-07	3.75	3.433	-3.101	2.326	1.03
2021-07-08	3.38	3.459	-9.867	9.333	1.04
2021-07-09	3.57	3.489	5.621	10.059	1.05
2021-07-12	3.39	3.498	-5.042	3.081	1.05
2021-07-13	3.3	3.507	-2.655	3.540	1.05
2021-07-14	3.25	3.514	-0.612	2.446	1.05
2021-07-15	3.2	3.522	-1.538	3.077	1.06
2021-07-16	3.23	3.527	0.937	1.875	1.06
2021-07-19	3.29	3.537	1.858	3.715	1.06
2021-07-20	3.27	3.541	-0.608	1.216	1.06
2021-07-21	3.29	3.545	0.612	1.529	1.06
2021-07-22	3.27	3.548	-0.608	1.216	1.06
2021-07-23	3.26	3.551	-0.306	0.917	1.07
2021-07-26	3.2	3.557	-1.840	2.454	1.07
2021-07-27	3.24	3.567	1.250	3.750	1.07
2021-07-28	3.13	3.577	-3.395	3.704	1.07
2021-07-29	3.17	3.587	1.278	3.834	1.08
2021-07-30	3.19	3.595	0.631	2.839	1.08
2021-08-02	3.22	3.602	0.940	2.508	1.08
2021-08-03	3.3	3.617	2.484	5.590	1.09
2021-08-04	3.27	3.623	-0.909	2.121	1.09
2021-08-05	3.21	3.629	-1.835	2.446	1.09
2021-08-06	3.21	3.636	0.000	2.492	1.09
2021-08-09	3.27	3.646	1.869	3.738	1.09
2021-08-10	3.29	3.652	0.612	2.141	1.10
2021-08-11	3.33	3.660	1.216	2.736	1.10
2021-08-12	3.43	3.669	3.003	3.303	1.10
2021-08-13	3.39	3.680	-1.166	3.790	1.10
2021-08-16	3.39	3.687	0.000	2.655	1.11
2021-08-17	3.32	3.697	-2.065	3.540	1.11
2021-08-18	3.32	3.701	0.000	1.506	1.11
2021-08-19	3.38	3.716	1.807	5.422	1.11
2021-08-20	3.32	3.725	-1.775	2.959	1.12
2021-08-23	3.38	3.734	1.807	3.313	1.12
2021-08-24	3.4	3.740	0.592	2.071	1.12
2021-08-25	3.41	3.745	0.294	1.765	1.12
2021-08-26	3.44	3.754	0.880	3.226	1.13
2021-08-27	3.46	3.758	0.581	1.453	1.13
2021-08-30	3.49	3.772	0.867	4.624	1.13
2021-08-31	3.49	3.783	0.000	4.011	1.14
2021-09-01	3.6	3.812	3.152	9.456	1.14
2021-09-02	3.79	3.836	5.278	7.778	1.15
2021-09-03	3.71	3.849	-2.111	4.222	1.15
2021-09-06	3.71	3.859	0.000	3.235	1.16
2021-09-07	3.74	3.867	0.809	2.426	1.16
2021-09-08	3.75	3.873	0.267	1.872	1.16
2021-09-09	3.96	3.904	5.600	9.600	1.17
2021-09-10	3.88	3.920	-2.020	4.798	1.18
2021-09-13	3.87	3.937	-0.258	5.155	1.18
2021-09-14	3.68	3.953	-4.910	5.426	1.19
2021-09-15	3.7	3.961	0.543	2.446	1.19
2021-09-16	3.66	3.976	-1.081	4.865	1.19
2021-09-17	3.64	3.985	-0.546	3.005	1.20
2021-09-22	3.65	3.996	0.275	3.846	1.20
2021-09-23	3.67	4.005	0.548	2.740	1.20
2021-09-24	3.59	4.016	-2.180	3.815	1.20
2021-09-27	3.69	4.026	2.786	3.343	1.21
2021-09-28	3.7	4.038	0.271	3.794	1.21
2021-09-29	3.61	4.046	-2.432	2.432	1.21
2021-09-30	3.65	4.051	1.108	1.939	1.22
2021-10-08	3.7	4.059	1.370	2.466	1.22
2021-10-11	3.78	4.073	2.162	4.324	1.22
2021-10-12	3.67	4.089	-2.910	5.291	1.23
2021-10-13	3.73	4.096	1.635	2.180	1.23
2021-10-14	3.68	4.102	-1.340	2.145	1.23
2021-10-15	3.57	4.118	-2.989	5.163	1.24
2021-10-18	3.7	4.137	3.641	6.443	1.24
2021-10-19	3.65	4.147	-1.351	3.243	1.24
2021-10-20	3.6	4.155	-1.370	2.740	1.25
2021-10-21	3.61	4.163	0.278	2.500	1.25
2021-10-22	3.53	4.170	-2.216	2.493	1.25
2021-10-25	3.56	4.180	0.850	3.116	1.25
2021-10-26	3.63	4.197	1.966	5.618	1.26
2021-10-27	3.52	4.204	-3.030	2.479	1.26
2021-10-28	3.34	4.217	-5.114	4.830	1.27
2021-10-29	3.37	4.228	0.898	3.892	1.27
2021-11-01	3.37	4.233	0.000	1.780	1.27
2021-11-02	3.3	4.243	-2.077	3.561	1.27
2021-11-03	3.34	4.252	1.212	3.333	1.28
2021-11-04	3.34	4.258	0.000	2.096	1.28
2021-11-05	3.31	4.264	-0.898	2.096	1.28
2021-11-08	3.33	4.271	0.604	2.417	1.28
2021-11-09	3.33	4.275	0.000	1.502	1.28
2021-11-10	3.34	4.280	0.300	1.802	1.28
2021-11-11	3.37	4.286	0.898	2.096	1.29
2021-11-12	3.41	4.295	1.187	3.264	1.29
2021-11-15	3.41	4.299	0.000	1.466	1.29
2021-11-16	3.36	4.304	-1.466	1.760	1.29
2021-11-17	3.5	4.316	4.167	4.167	1.29
2021-11-18	3.46	4.324	-1.143	2.857	1.30
2021-11-19	3.59	4.344	3.757	6.647	1.30
2021-11-22	3.72	4.359	3.621	4.735	1.31
2021-11-23	3.81	4.374	2.419	4.839	1.31
2021-11-24	3.82	4.390	0.262	4.987	1.32
2021-11-25	3.83	4.401	0.262	3.403	1.32
2021-11-26	3.93	4.416	2.611	4.439	1.32
2021-11-29	3.92	4.437	-0.254	6.616	1.33
2021-11-30	3.67	4.483	-6.378	15.051	1.34
2021-12-01	3.71	4.508	1.090	7.902	1.35
2021-12-02	3.59	4.518	-3.235	3.504	1.36
2021-12-03	3.65	4.542	1.671	7.799	1.36
2021-12-06	3.67	4.556	0.548	4.658	1.37
2021-12-07	3.61	4.569	-1.635	4.360	1.37
2021-12-08	3.57	4.575	-1.108	1.939	1.37
2021-12-09	3.6	4.584	0.840	3.081	1.38
2021-12-10	3.56	4.589	-1.111	1.667	1.38
2021-12-13	3.58	4.594	0.562	1.685	1.38
2021-12-14	3.52	4.598	-1.676	1.397	1.38
2021-12-15	3.52	4.602	0.000	1.136	1.38
2021-12-16	3.53	4.604	0.284	0.852	1.38
2021-12-17	3.52	4.609	-0.283	1.700	1.38
2021-12-20	3.56	4.616	1.136	2.273	1.38
2021-12-21	3.66	4.628	2.809	3.933	1.39
2021-12-22	3.62	4.635	-1.093	2.459	1.39
2021-12-23	3.56	4.640	-1.657	1.657	1.39
2021-12-24	3.53	4.646	-0.843	1.966	1.39
2021-12-27	3.51	4.649	-0.567	0.850	1.39
2021-12-28	3.54	4.652	0.855	1.140	1.40
2021-12-29	3.55	4.656	0.282	1.412	1.40
2021-12-30	3.54	4.659	-0.282	1.127	1.40
2021-12-31	3.54	4.662	0.000	0.847	1.40
2022-01-04	3.61	4.669	1.977	2.260	1.40
2022-01-05	3.6	4.675	-0.277	1.939	1.40
2022-01-06	3.62	4.679	0.556	1.389	1.40
2022-01-07	3.6	4.683	-0.552	1.381	1.40
2022-01-10	3.61	4.686	0.278	1.111	1.41
2022-01-11	3.6	4.690	-0.277	1.108	1.41
2022-01-12	3.59	4.693	-0.278	1.111	1.41
2022-01-13	3.6	4.697	0.279	1.393	1.41
2022-01-14	3.53	4.704	-1.944	2.222	1.41
2022-01-17	3.52	4.708	-0.283	1.416	1.41
2022-01-18	3.47	4.713	-1.420	1.989	1.41
2022-01-19	3.48	4.718	0.288	1.441	1.42
2022-01-20	3.4	4.726	-2.299	2.874	1.42
2022-01-21	3.36	4.732	-1.176	2.353	1.42
2022-01-24	3.37	4.740	0.298	2.679	1.42
2022-01-25	3.3	4.747	-2.077	2.671	1.42
2022-01-26	3.31	4.751	0.303	1.515	1.43
2022-01-27	3.28	4.756	-0.906	1.511	1.43
2022-01-28	3.34	4.761	1.829	2.134	1.43
2022-02-07	3.42	4.767	2.395	1.796	1.43
2022-02-08	3.49	4.774	2.047	2.632	1.43
2022-02-09	3.47	4.778	-0.573	1.433	1.43
2022-02-10	3.46	4.782	-0.288	1.153	1.43
2022-02-11	3.48	4.788	0.578	2.312	1.44
2022-02-14	3.41	4.793	-2.011	1.724	1.44
2022-02-15	3.39	4.797	-0.587	1.173	1.44
2022-02-16	3.42	4.800	0.885	1.180	1.44
2022-02-17	3.39	4.804	-0.877	1.462	1.44
2022-02-18	3.54	4.836	4.425	10.914	1.45
2022-02-21	3.53	4.845	-0.282	2.825	1.45
2022-02-22	3.45	4.850	-2.266	1.700	1.45
2022-02-23	3.47	4.855	0.580	1.739	1.46
2022-02-24	3.36	4.868	-3.170	4.899	1.46
2022-02-25	3.39	4.872	0.893	1.190	1.46
2022-02-28	3.36	4.877	-0.885	1.770	1.46
2022-03-01	3.37	4.881	0.298	1.488	1.46
2022-03-02	3.39	4.884	0.593	1.187	1.47
2022-03-03	3.46	4.895	2.065	3.835	1.47
2022-03-04	3.4	4.901	-1.734	2.023	1.47
2022-03-07	3.35	4.906	-1.471	1.765	1.47
2022-03-08	3.27	4.915	-2.388	3.284	1.47
2022-03-09	3.2	4.934	-2.141	7.339	1.48
2022-03-10	3.25	4.939	1.562	1.562	1.48
2022-03-11	3.25	4.947	0.000	3.077	1.48
2022-03-14	3.16	4.954	-2.769	2.769	1.49
2022-03-15	3.03	4.965	-4.114	4.430	1.49
2022-03-16	3.1	4.974	2.310	3.300	1.49
2022-03-17	3.12	4.978	0.645	1.613	1.49
2022-03-18	3.18	4.985	1.923	2.564	1.50
2022-03-21	3.19	4.989	0.314	1.572	1.50
2022-03-22	3.23	4.995	1.254	2.194	1.50
2022-03-23	3.21	4.999	-0.619	1.548	1.50
2022-03-24	3.17	5.002	-1.246	1.246	1.50
2022-03-25	3.17	5.005	0.000	0.946	1.50
2022-03-28	3.17	5.011	0.000	2.208	1.50
2022-03-29	3.19	5.017	0.631	2.208	1.50
2022-03-30	3.2	5.022	0.313	1.881	1.51
2022-03-31	3.17	5.025	-0.938	1.250	1.51
2022-04-01	3.17	5.030	0.000	1.893	1.51
2022-04-06	3.21	5.034	1.262	1.577	1.51
2022-04-07	3.17	5.038	-1.246	1.558	1.51
2022-04-08	3.21	5.046	1.262	2.839	1.51
2022-04-11	3.53	5.050	9.969	1.558	1.52
2022-04-12	3.88	5.092	9.915	12.748	1.53
2022-04-13	4.27	5.116	10.052	6.959	1.53
2022-04-14	3.9	5.165	-8.665	14.988	1.55
2022-04-15	3.51	5.170	-10.000	1.795	1.55
2022-04-18	3.2	5.195	-8.832	9.402	1.56
2022-04-19	3.14	5.203	-1.875	2.813	1.56
2022-04-20	3.19	5.215	1.592	4.459	1.56
2022-04-21	3.04	5.223	-4.702	3.448	1.57
2022-04-22	2.93	5.230	-3.618	2.632	1.57
2022-04-25	2.65	5.246	-9.556	7.509	1.57
2022-04-26	2.66	5.256	0.377	4.151	1.58
2022-04-27	2.71	5.270	1.880	6.391	1.58
2022-04-28	2.71	5.282	0.000	5.166	1.58
2022-04-29	2.75	5.290	1.476	3.690	1.59
2022-05-05	2.77	5.299	0.727	3.636	1.59
2022-05-06	2.69	5.305	-2.888	2.888	1.59
2022-05-09	2.74	5.314	1.859	3.717	1.59
2022-05-10	2.76	5.321	0.730	3.285	1.60
2022-05-11	2.76	5.327	0.000	2.536	1.60
2022-05-12	2.86	5.347	3.623	8.333	1.60
2022-05-13	2.84	5.354	-0.699	3.147	1.61
2022-05-16	2.81	5.359	-1.056	2.113	1.61
2022-05-17	2.8	5.364	-0.356	2.135	1.61
2022-05-18	2.8	5.368	0.000	1.786	1.61
2022-05-19	2.82	5.375	0.714	2.857	1.61
2022-05-20	2.87	5.382	1.773	2.837	1.61
2022-05-23	2.91	5.388	1.394	2.439	1.62

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