中钢国际融券券源 中钢国际专项约券

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	4.06	0	0	0	0
2020-04-28	3.93	0.016	-3.202	4.926	0.00
2020-04-29	3.93	0.023	0.000	2.036	0.01
2020-04-30	3.99	0.030	1.527	2.290	0.01
2020-05-06	4.03	0.042	1.003	3.509	0.01
2020-05-07	4.02	0.047	-0.248	1.489	0.01
2020-05-08	4.06	0.052	0.995	1.493	0.02
2020-05-11	4.15	0.064	2.217	3.448	0.02
2020-05-12	4.05	0.072	-2.410	2.410	0.02
2020-05-13	4.07	0.079	0.494	1.975	0.02
2020-05-14	3.96	0.086	-2.703	2.211	0.03
2020-05-15	3.96	0.090	0.000	1.010	0.03
2020-05-18	3.98	0.095	0.505	1.515	0.03
2020-05-19	4	0.098	0.503	1.005	0.03
2020-05-20	3.94	0.104	-1.500	1.750	0.03
2020-05-21	3.91	0.110	-0.761	2.030	0.03
2020-05-22	3.86	0.116	-1.279	1.790	0.03
2020-05-25	3.9	0.125	1.036	2.591	0.04
2020-05-26	3.93	0.130	0.769	1.538	0.04
2020-05-27	3.9	0.134	-0.763	1.272	0.04
2020-05-28	4.06	0.166	4.103	9.487	0.05
2020-05-29	4	0.172	-1.478	1.970	0.05
2020-06-01	4.06	0.178	1.500	1.750	0.05
2020-06-02	4.06	0.182	0.000	0.985	0.05
2020-06-03	4.05	0.185	-0.246	0.985	0.06
2020-06-04	4.05	0.187	0.000	0.741	0.06
2020-06-05	4.08	0.193	0.741	1.728	0.06
2020-06-08	4.05	0.202	-0.735	2.696	0.06
2020-06-09	4.06	0.205	0.247	0.741	0.06
2020-06-10	4.08	0.208	0.493	0.985	0.06
2020-06-11	4.03	0.215	-1.225	1.961	0.06
2020-06-12	3.99	0.221	-0.993	1.985	0.07
2020-06-15	3.95	0.228	-1.003	2.005	0.07
2020-06-16	4	0.232	1.266	1.266	0.07
2020-06-17	3.98	0.237	-0.500	1.500	0.07
2020-06-18	4.01	0.246	0.754	2.513	0.07
2020-06-19	4	0.253	-0.249	2.244	0.08
2020-06-22	3.97	0.256	-0.750	1.000	0.08
2020-06-23	3.94	0.261	-0.756	1.511	0.08
2020-06-24	3.91	0.266	-0.761	1.523	0.08
2020-06-29	3.89	0.270	-0.512	1.023	0.08
2020-06-30	3.93	0.276	1.028	1.799	0.08
2020-07-01	3.95	0.280	0.509	1.272	0.08
2020-07-02	4.02	0.287	1.772	2.025	0.09
2020-07-03	4.06	0.292	0.995	1.493	0.09
2020-07-06	4.33	0.316	6.650	6.897	0.09
2020-07-07	4.27	0.333	-1.386	4.619	0.10
2020-07-08	4.35	0.346	1.874	3.513	0.10
2020-07-09	4.45	0.355	2.299	2.529	0.11
2020-07-10	4.31	0.367	-3.146	3.371	0.11
2020-07-13	4.28	0.377	2.638	2.878	0.11
2020-07-14	4.27	0.392	-0.234	3.972	0.12
2020-07-15	4.17	0.405	-2.342	3.981	0.12
2020-07-16	4.02	0.423	-3.597	5.276	0.13
2020-07-17	4	0.430	-0.498	1.990	0.13
2020-07-20	4.15	0.440	3.750	3.000	0.13
2020-07-21	4.14	0.448	-0.241	2.410	0.13
2020-07-22	4.57	0.490	10.386	10.870	0.15
2020-07-23	4.45	0.514	-2.626	6.565	0.15
2020-07-24	4.28	0.531	-3.820	4.719	0.16
2020-07-27	4.29	0.553	0.234	6.075	0.17
2020-07-28	4.25	0.563	-0.932	2.797	0.17
2020-07-29	4.28	0.573	0.706	3.059	0.17
2020-07-30	4.24	0.581	-0.935	2.103	0.17
2020-07-31	4.25	0.590	0.236	2.594	0.18
2020-08-03	4.35	0.600	2.353	2.824	0.18
2020-08-04	4.34	0.610	-0.230	2.759	0.18
2020-08-05	4.39	0.625	1.152	3.917	0.19
2020-08-06	4.52	0.643	2.961	4.784	0.19
2020-08-07	4.38	0.659	-3.097	4.425	0.20
2020-08-10	4.63	0.691	5.708	8.219	0.21
2020-08-11	4.47	0.703	-3.456	3.456	0.21
2020-08-12	4.58	0.720	2.461	4.251	0.22
2020-08-13	4.53	0.733	-1.092	3.493	0.22
2020-08-14	4.46	0.744	-1.545	3.091	0.22
2020-08-17	4.53	0.756	1.570	3.139	0.23
2020-08-18	4.53	0.764	0.000	2.208	0.23
2020-08-19	4.44	0.776	-1.987	3.091	0.23
2020-08-20	4.33	0.788	-2.477	3.378	0.24
2020-08-21	4.34	0.795	0.231	1.848	0.24
2020-08-24	4.39	0.803	1.152	2.304	0.24
2020-08-25	4.29	0.815	-2.278	3.417	0.24
2020-08-26	4.21	0.824	-1.865	2.564	0.25
2020-08-27	4.23	0.832	0.475	2.138	0.25
2020-08-28	4.27	0.840	0.946	2.128	0.25
2020-08-31	4.24	0.846	-0.703	1.874	0.25
2020-09-01	4.25	0.851	0.236	1.415	0.26
2020-09-02	4.26	0.857	0.235	1.647	0.26
2020-09-03	4.21	0.863	-1.174	1.643	0.26
2020-09-04	4.17	0.869	-0.950	1.900	0.26
2020-09-07	4.17	0.878	0.000	2.398	0.26
2020-09-08	4.23	0.885	1.439	2.158	0.27
2020-09-09	4.24	0.897	0.236	3.310	0.27
2020-09-10	4.1	0.916	-3.302	5.425	0.27
2020-09-11	4.11	0.925	0.244	2.683	0.28
2020-09-14	4.14	0.930	0.730	1.460	0.28
2020-09-15	4.08	0.941	-1.449	3.382	0.28
2020-09-16	4.08	0.945	0.000	1.225	0.28
2020-09-17	4.09	0.952	0.245	1.961	0.29
2020-09-18	4.14	0.959	1.222	1.956	0.29
2020-09-21	4.14	0.963	0.000	1.208	0.29
2020-09-22	4.05	0.970	-2.174	1.932	0.29
2020-09-23	4.04	0.973	-0.247	0.988	0.29
2020-09-24	3.92	0.983	-2.970	3.218	0.30
2020-09-25	3.94	0.987	0.510	1.020	0.30
2020-09-28	3.92	0.991	-0.508	1.269	0.30
2020-09-29	3.91	0.994	-0.255	1.020	0.30
2020-09-30	3.89	0.998	-0.512	1.279	0.30
2020-10-09	4	1.005	2.828	2.057	0.30
2020-10-12	4.1	1.014	2.500	2.500	0.30
2020-10-13	4.04	1.019	-1.463	1.463	0.31
2020-10-14	3.98	1.024	-1.485	1.733	0.31
2020-10-15	3.98	1.029	0.000	1.508	0.31
2020-10-16	4.01	1.034	0.754	1.508	0.31
2020-10-19	3.97	1.044	-0.998	2.743	0.31
2020-10-20	4.02	1.050	1.259	2.015	0.32
2020-10-21	3.99	1.056	-0.746	1.741	0.32
2020-10-22	3.96	1.059	-0.752	0.752	0.32
2020-10-23	3.95	1.064	-0.253	1.515	0.32
2020-10-26	3.95	1.068	0.000	1.266	0.32
2020-10-27	3.94	1.070	-0.253	0.759	0.32
2020-10-28	3.93	1.074	-0.254	1.269	0.32
2020-10-29	3.93	1.080	0.000	1.781	0.32
2020-10-30	3.84	1.090	-2.290	3.053	0.33
2020-11-02	3.79	1.097	-1.302	2.083	0.33
2020-11-03	3.86	1.103	1.847	2.111	0.33
2020-11-04	3.84	1.109	-0.518	1.813	0.33
2020-11-05	3.87	1.113	0.781	1.042	0.33
2020-11-06	3.85	1.117	-0.517	1.550	0.34
2020-11-09	3.92	1.124	1.818	2.078	0.34
2020-11-10	3.93	1.130	0.255	1.786	0.34
2020-11-11	3.98	1.141	1.272	3.308	0.34
2020-11-12	3.94	1.145	-1.005	1.256	0.34
2020-11-13	3.94	1.149	0.000	1.015	0.34
2020-11-16	4.02	1.156	2.030	2.284	0.35
2020-11-17	3.98	1.161	-0.995	1.493	0.35
2020-11-18	4.01	1.167	0.754	1.759	0.35
2020-11-19	4.12	1.184	2.743	4.988	0.36
2020-11-20	4.08	1.193	-0.971	2.670	0.36
2020-11-23	4.13	1.204	1.225	3.186	0.36
2020-11-24	4.19	1.213	1.453	2.421	0.36
2020-11-25	4.11	1.223	-1.909	3.103	0.37
2020-11-26	4.12	1.227	0.243	1.217	0.37
2020-11-27	4.09	1.237	-0.728	2.670	0.37
2020-11-30	4.09	1.246	0.000	2.689	0.37
2020-12-01	4.13	1.252	0.978	1.956	0.38
2020-12-02	4.13	1.257	0.000	1.453	0.38
2020-12-03	4.1	1.261	-0.726	0.969	0.38
2020-12-04	4.09	1.266	-0.244	1.463	0.38
2020-12-07	4.12	1.274	0.733	2.445	0.38
2020-12-08	4.03	1.281	-2.184	2.184	0.38
2020-12-09	3.96	1.290	-1.737	2.481	0.39
2020-12-10	3.94	1.296	-0.505	2.020	0.39
2020-12-11	3.9	1.305	-1.015	2.538	0.39
2020-12-14	3.92	1.309	0.513	1.282	0.39
2020-12-15	3.93	1.314	0.255	1.531	0.39
2020-12-16	3.89	1.319	-1.018	1.527	0.40
2020-12-17	3.9	1.325	0.257	2.057	0.40
2020-12-18	3.93	1.332	0.769	2.051	0.40
2020-12-21	3.93	1.336	0.000	1.272	0.40
2020-12-22	3.93	1.350	0.000	4.071	0.40
2020-12-23	4.04	1.365	2.799	4.580	0.41
2020-12-24	4.46	1.402	10.396	9.901	0.42
2020-12-25	4.57	1.435	2.466	8.744	0.43
2020-12-28	4.63	1.471	1.313	9.190	0.44
2020-12-29	4.28	1.490	-7.559	5.400	0.45
2020-12-30	4.34	1.503	1.402	3.738	0.45
2020-12-31	4.31	1.512	-0.691	2.304	0.45
2021-01-04	4.34	1.528	0.696	4.408	0.46
2021-01-05	4.32	1.541	-0.461	3.687	0.46
2021-01-06	4.28	1.566	-0.926	6.944	0.47
2021-01-07	4.11	1.580	-3.972	4.206	0.47
2021-01-08	4.06	1.592	-1.217	3.406	0.48
2021-01-11	4.03	1.606	-0.739	4.433	0.48
2021-01-12	4.08	1.617	1.241	2.978	0.48
2021-01-13	4.26	1.647	4.412	8.578	0.49
2021-01-14	4.24	1.664	-0.469	4.695	0.50
2021-01-15	4.36	1.683	2.830	5.425	0.50
2021-01-18	4.3	1.694	-1.376	2.982	0.51
2021-01-19	4.3	1.706	0.000	3.488	0.51
2021-01-20	4.28	1.714	-0.465	2.093	0.51
2021-01-21	4.33	1.729	1.168	4.206	0.52
2021-01-22	4.42	1.750	2.079	5.774	0.53
2021-01-25	4.53	1.775	2.489	6.561	0.53
2021-01-26	4.43	1.787	-2.208	3.311	0.54
2021-01-27	4.31	1.807	-2.709	5.418	0.54
2021-01-28	4.51	1.852	4.640	12.065	0.56
2021-01-29	4.62	1.882	2.439	7.761	0.56
2021-02-01	4.61	1.898	-0.216	4.113	0.57
2021-02-02	4.48	1.918	-2.820	5.423	0.58
2021-02-03	4.66	1.958	4.018	10.268	0.59
2021-02-04	4.29	1.992	-7.940	9.442	0.60
2021-02-05	4.1	2.010	-4.429	5.361	0.60
2021-02-08	4.16	2.024	1.463	4.146	0.61
2021-02-09	4.22	2.035	1.442	2.885	0.61
2021-02-10	4.18	2.048	-0.948	3.791	0.61
2021-02-18	4.29	2.061	2.632	3.828	0.62
2021-02-19	4.56	2.092	6.294	8.159	0.63
2021-02-22	4.84	2.131	6.140	9.649	0.64
2021-02-23	4.79	2.149	-1.033	4.339	0.64
2021-02-24	4.8	2.162	0.209	3.340	0.65
2021-02-25	4.76	2.176	-0.833	3.542	0.65
2021-02-26	4.71	2.193	-1.050	4.202	0.66
2021-03-01	5.2	2.238	10.403	10.403	0.67
2021-03-02	5.73	2.271	10.192	6.923	0.68
2021-03-03	6.04	2.338	5.410	13.264	0.70
2021-03-04	6.66	2.404	10.265	11.921	0.72
2021-03-05	6.18	2.476	-7.207	13.964	0.74
2021-03-08	5.9	2.523	-4.531	9.709	0.76
2021-03-09	5.49	2.571	-6.949	10.508	0.77
2021-03-10	5.4	2.604	-1.639	7.286	0.78
2021-03-11	5.76	2.648	6.667	9.074	0.79
2021-03-12	5.98	2.690	3.819	8.507	0.81
2021-03-15	5.67	2.712	-5.184	4.682	0.81
2021-03-16	6.1	2.775	7.584	12.346	0.83
2021-03-17	5.76	2.799	-5.574	4.918	0.84
2021-03-18	5.8	2.819	0.694	4.167	0.85
2021-03-19	5.82	2.861	0.345	8.621	0.86
2021-03-22	6.06	2.900	4.124	7.732	0.87
2021-03-23	6.68	2.965	10.231	11.716	0.89
2021-03-24	7.26	3.024	8.683	9.731	0.91
2021-03-25	6.52	3.050	-10.193	4.821	0.91
2021-03-26	6.21	3.086	-4.755	6.902	0.93
2021-03-29	6.09	3.121	-1.932	6.924	0.94
2021-03-30	5.99	3.150	-1.642	5.911	0.95
2021-03-31	6.6	3.211	10.184	11.018	0.96
2021-04-01	6.58	3.265	-0.303	9.848	0.98
2021-04-02	7.25	3.324	10.182	9.726	1.00
2021-04-06	7.63	3.369	5.241	7.172	1.01
2021-04-07	8.41	3.447	10.223	11.140	1.03
2021-04-08	7.7	3.559	-8.442	17.360	1.07
2021-04-09	7.76	3.620	0.779	9.481	1.09
2021-04-12	7.4	3.657	-4.639	6.057	1.10
2021-04-13	7.73	3.730	4.459	11.216	1.12
2021-04-14	7.66	3.766	-0.906	5.692	1.13
2021-04-15	7.25	3.821	-5.352	9.138	1.15
2021-04-16	7.99	3.895	10.207	11.034	1.17
2021-04-19	8.41	3.948	5.257	7.635	1.18
2021-04-20	8.15	3.994	-3.092	6.778	1.20
2021-04-21	7.74	4.015	-5.031	3.190	1.20
2021-04-22	7.62	4.041	-1.550	4.134	1.21
2021-04-23	8.04	4.103	5.512	9.318	1.23
2021-04-26	8.86	4.201	10.199	13.184	1.26
2021-04-27	9.12	4.315	2.935	15.011	1.29
2021-04-28	9.36	4.372	2.632	7.346	1.31
2021-04-29	9.65	4.439	3.098	8.333	1.33
2021-04-30	10.45	4.549	8.290	12.642	1.36
2021-05-06	11.5	4.623	10.048	7.656	1.39
2021-05-07	11.78	4.728	2.435	10.696	1.42
2021-05-10	12.96	4.897	10.017	15.705	1.47
2021-05-11	12.45	5.038	-3.935	13.580	1.51
2021-05-12	12.55	5.110	0.803	6.827	1.53
2021-05-13	11.81	5.168	-5.896	5.976	1.55
2021-05-14	11.71	5.235	-0.847	6.859	1.57
2021-05-17	11.02	5.325	-5.892	9.821	1.60
2021-05-18	11.48	5.382	4.174	5.898	1.61
2021-05-19	11.3	5.463	-1.568	8.624	1.64
2021-05-20	11.92	5.604	5.487	14.159	1.68
2021-05-21	12.43	5.719	4.279	11.158	1.72
2021-05-24	11.42	5.831	-8.126	11.746	1.75
2021-05-25	11.22	5.884	-1.751	5.692	1.77
2021-05-26	11.02	5.945	-1.783	6.595	1.78
2021-05-27	10.92	5.990	-0.907	4.991	1.80
2021-05-28	10.81	6.028	-1.007	4.212	1.81
2021-05-31	11.18	6.110	3.423	8.788	1.83
2021-06-01	11.39	6.221	1.878	11.717	1.87
2021-06-02	11.21	6.287	-1.580	7.024	1.89
2021-06-03	10.68	6.326	-4.728	4.371	1.90
2021-06-04	9.89	6.391	-7.397	7.959	1.92
2021-06-07	9.85	6.417	-0.404	3.134	1.93
2021-06-08	9.93	6.462	0.812	5.381	1.94
2021-06-09	9.58	6.487	-3.525	3.122	1.95
2021-06-10	9.66	6.514	0.835	3.445	1.95
2021-06-11	9.91	6.558	2.588	5.280	1.97
2021-06-15	9.4	6.610	-5.146	6.660	1.98
2021-06-16	9.16	6.646	-2.553	4.681	1.99
2021-06-17	9.17	6.677	0.109	4.039	2.00
2021-06-18	9.39	6.728	2.399	6.543	2.02
2021-06-21	9.96	6.794	6.070	7.987	2.04
2021-06-22	9.85	6.834	-1.104	4.819	2.05
2021-06-23	9.93	6.862	0.812	3.452	2.06
2021-06-24	9.88	6.892	-1.397	3.593	2.07
2021-06-25	10.04	6.934	1.619	5.061	2.08
2021-06-28	9.65	6.971	-3.884	4.582	2.09
2021-06-29	9.28	7.006	-3.834	4.560	2.10
2021-06-30	9.51	7.056	2.478	6.250	2.12
2021-07-01	9.37	7.081	-1.472	3.155	2.12
2021-07-02	9.16	7.101	-2.241	2.668	2.13
2021-07-05	9.25	7.133	0.983	4.148	2.14
2021-07-06	9.53	7.172	3.027	4.865	2.15
2021-07-07	9.44	7.210	-0.944	4.932	2.16
2021-07-08	9.6	7.257	1.695	5.826	2.18
2021-07-09	9.4	7.278	-2.083	2.708	2.18
2021-07-12	9.4	7.301	0.000	2.979	2.19
2021-07-13	9.82	7.357	4.468	6.809	2.21
2021-07-14	10.61	7.408	5.154	5.748	2.22
2021-07-15	11.06	7.505	4.241	10.556	2.25
2021-07-16	10.63	7.556	-3.888	5.696	2.27
2021-07-19	10.35	7.598	-2.634	4.892	2.28
2021-07-20	10.4	7.637	0.483	4.541	2.29
2021-07-21	10.41	7.667	0.096	3.365	2.30
2021-07-22	10.63	7.741	2.113	8.357	2.32
2021-07-23	10.12	7.775	-4.798	4.045	2.33
2021-07-26	10.16	7.821	0.395	5.435	2.35
2021-07-27	9.12	7.903	-10.236	10.827	2.37
2021-07-28	8.43	7.966	-7.566	8.991	2.39
2021-07-29	8.75	8.022	3.796	7.711	2.41
2021-07-30	8.76	8.048	0.114	3.543	2.41
2021-08-02	8.71	8.074	-0.571	3.539	2.42
2021-08-03	8.61	8.099	-1.148	3.559	2.43
2021-08-04	8.67	8.117	0.697	2.439	2.44
2021-08-05	8.36	8.154	-3.576	5.306	2.45
2021-08-06	8.37	8.168	0.120	2.033	2.45
2021-08-09	8.39	8.186	0.239	2.509	2.46
2021-08-10	8.39	8.202	0.000	2.265	2.46
2021-08-11	8.8	8.251	4.887	6.675	2.48
2021-08-12	8.66	8.265	-1.591	2.045	2.48
2021-08-13	8.65	8.284	-0.115	2.656	2.49
2021-08-16	8.78	8.322	1.503	5.202	2.50
2021-08-17	9.24	8.415	5.239	11.959	2.52
2021-08-18	9.26	8.462	0.216	6.169	2.54
2021-08-19	8.98	8.484	-3.024	2.916	2.55
2021-08-20	9.03	8.512	0.557	3.675	2.55
2021-08-23	9.4	8.561	4.097	6.312	2.57
2021-08-24	9.64	8.594	2.553	4.149	2.58
2021-08-25	10.63	8.701	10.270	12.033	2.61
2021-08-26	10.67	8.737	0.376	4.045	2.62
2021-08-27	10.66	8.789	-0.094	5.811	2.64
2021-08-30	10.79	8.823	1.220	3.846	2.65
2021-08-31	10.85	8.891	0.556	7.507	2.67
2021-09-01	11.02	8.950	1.567	6.452	2.69
2021-09-02	11.36	9.028	3.085	8.258	2.71
2021-09-03	10.89	9.129	-4.137	11.092	2.74
2021-09-06	10.99	9.177	0.918	5.234	2.75
2021-09-07	11.44	9.234	4.095	6.005	2.77
2021-09-08	11.06	9.286	-3.322	5.594	2.79
2021-09-09	11.1	9.324	0.362	4.069	2.80
2021-09-10	10.81	9.390	-2.613	7.387	2.82
2021-09-13	11.38	9.435	5.273	4.718	2.83
2021-09-14	10.63	9.517	-6.591	9.315	2.86
2021-09-15	10.53	9.564	-0.941	5.362	2.87
2021-09-16	10	9.623	-5.033	7.028	2.89
2021-09-17	9.74	9.668	-2.600	5.600	2.90
2021-09-22	10	9.710	2.669	5.031	2.91
2021-09-23	10.04	9.743	0.400	3.900	2.92
2021-09-24	9.84	9.769	-1.992	3.187	2.93
2021-09-27	8.84	9.848	-10.163	10.772	2.95
2021-09-28	8.73	9.879	-1.244	4.186	2.96
2021-09-29	7.88	9.939	-9.737	9.164	2.98
2021-09-30	8.29	9.972	5.203	4.822	2.99
2021-10-08	7.98	10.019	-3.739	6.996	3.01
2021-10-11	7.91	10.056	-0.877	5.639	3.02
2021-10-12	7.4	10.105	-6.448	7.965	3.03
2021-10-13	7.37	10.138	-0.405	5.405	3.04
2021-10-14	7.48	10.165	1.493	4.342	3.05
2021-10-15	7.37	10.183	-1.471	2.807	3.05
2021-10-18	7.48	10.200	1.493	2.849	3.06
2021-10-19	7.58	10.218	1.337	2.807	3.07
2021-10-20	7.66	10.248	1.055	4.617	3.07
2021-10-21	7.53	10.267	-1.697	3.133	3.08
2021-10-22	7.39	10.298	-1.859	5.046	3.09
2021-10-25	7.53	10.333	1.894	5.548	3.10
2021-10-26	7.7	10.367	2.258	5.312	3.11
2021-10-27	7.37	10.406	-4.286	6.234	3.12
2021-10-28	6.98	10.443	-5.292	6.377	3.13
2021-10-29	7.13	10.462	2.149	3.295	3.14
2021-11-01	7.18	10.479	0.701	2.805	3.14
2021-11-02	6.65	10.521	-7.382	7.521	3.16
2021-11-03	6.58	10.545	-1.053	4.511	3.16
2021-11-04	6.56	10.560	-0.304	2.736	3.17
2021-11-05	6.35	10.580	-3.201	3.659	3.17
2021-11-08	6.52	10.599	2.677	3.465	3.18
2021-11-09	6.62	10.626	1.534	4.908	3.19
2021-11-10	6.68	10.653	0.906	4.985	3.20
2021-11-11	7.06	10.712	5.689	10.030	3.21
2021-11-12	7.1	10.732	0.567	3.258	3.22
2021-11-15	7.43	10.774	4.648	6.901	3.23
2021-11-16	7.35	10.797	-1.077	3.634	3.24
2021-11-17	7.43	10.819	1.088	3.673	3.25
2021-11-18	7.42	10.840	-0.135	3.365	3.25
2021-11-19	7.79	10.887	4.987	7.278	3.27
2021-11-22	8.06	10.924	3.466	5.392	3.28
2021-11-23	7.97	10.942	-1.117	2.730	3.28
2021-11-24	7.85	10.960	-1.506	2.760	3.29
2021-11-25	7.65	10.979	-2.548	2.930	3.29
2021-11-26	7.85	11.014	2.614	5.359	3.30
2021-11-29	8.18	11.086	4.204	10.573	3.33
2021-11-30	8.07	11.112	-1.345	3.912	3.33
2021-12-01	8.35	11.150	3.470	5.452	3.34
2021-12-02	8.39	11.177	0.479	3.832	3.35
2021-12-03	8.63	11.210	2.861	4.648	3.36
2021-12-06	8.57	11.257	-0.695	6.605	3.38
2021-12-07	8.58	11.282	0.117	3.501	3.38
2021-12-08	8.57	11.296	-0.117	1.865	3.39
2021-12-09	8.99	11.364	4.901	9.102	3.41
2021-12-10	8.9	11.391	-1.001	3.671	3.42
2021-12-13	8.89	11.414	-0.112	3.146	3.42
2021-12-14	9.12	11.449	2.587	4.499	3.43
2021-12-15	8.97	11.472	-1.645	3.070	3.44
2021-12-16	9.67	11.559	7.804	10.814	3.47
2021-12-17	9.41	11.602	-2.689	5.584	3.48
2021-12-20	8.81	11.665	-6.376	8.502	3.50
2021-12-21	8.74	11.703	-0.795	5.221	3.51
2021-12-22	9.63	11.795	10.183	11.442	3.54
2021-12-23	9.79	11.857	1.661	7.580	3.56
2021-12-24	9.61	11.907	-1.839	6.333	3.57
2021-12-27	9.18	11.955	-4.475	6.243	3.59
2021-12-28	8.97	11.983	-2.288	3.704	3.59
2021-12-29	9.88	12.079	10.145	11.706	3.62
2021-12-30	9.21	12.137	-6.781	7.591	3.64
2021-12-31	9.15	12.171	-0.651	4.343	3.65
2022-01-04	9.28	12.213	1.421	5.464	3.66
2022-01-05	8.73	12.254	-5.927	5.711	3.68
2022-01-06	8.87	12.270	1.604	2.176	3.68
2022-01-07	8.55	12.336	-3.608	9.245	3.70
2022-01-10	8.25	12.383	-3.509	6.784	3.71
2022-01-11	7.91	12.421	-4.121	5.818	3.73
2022-01-12	7.82	12.448	-1.138	4.046	3.73
2022-01-13	7.48	12.478	-4.348	4.859	3.74
2022-01-14	7.45	12.490	-0.401	2.005	3.75
2022-01-17	7.53	12.505	1.074	2.282	3.75
2022-01-18	7.53	12.526	0.000	3.453	3.76
2022-01-19	7.55	12.544	0.266	2.789	3.76
2022-01-20	7.3	12.573	-3.311	4.768	3.77
2022-01-21	7.18	12.591	-1.644	3.014	3.78
2022-01-24	7.91	12.655	10.167	9.749	3.80
2022-01-25	7.75	12.688	-2.023	5.057	3.81
2022-01-26	7.88	12.718	1.677	4.645	3.82
2022-01-27	7.6	12.746	-3.553	4.315	3.82
2022-01-28	7.6	12.771	0.000	3.947	3.83
2022-02-07	8.1	12.828	6.579	8.421	3.85
2022-02-08	7.95	12.859	-1.852	4.815	3.86
2022-02-09	8.14	12.885	2.390	3.774	3.87
2022-02-10	8.14	12.905	0.000	2.948	3.87
2022-02-11	7.98	12.926	-1.966	3.194	3.88
2022-02-14	7.76	12.948	-2.757	3.383	3.88
2022-02-15	7.86	12.971	1.289	3.479	3.89
2022-02-16	7.95	12.992	1.145	3.181	3.90
2022-02-17	7.91	13.004	-0.503	1.761	3.90
2022-02-18	8.01	13.024	1.264	3.034	3.91
2022-02-21	7.99	13.039	-0.250	2.247	3.91
2022-02-22	7.75	13.055	-3.004	2.503	3.92
2022-02-23	7.75	13.070	0.000	2.323	3.92
2022-02-24	7.25	13.122	-6.452	8.645	3.94
2022-02-25	7.28	13.151	0.414	4.690	3.95
2022-02-28	7.18	13.171	-1.374	3.434	3.95
2022-03-01	7.26	13.191	1.114	3.203	3.96
2022-03-02	7.25	13.201	-0.138	1.653	3.96
2022-03-03	7.28	13.215	0.414	2.345	3.96
2022-03-04	7.11	13.229	-2.335	2.335	3.97
2022-03-07	7.12	13.252	0.141	3.938	3.98
2022-03-08	7.23	13.304	1.545	8.708	3.99
2022-03-09	7.02	13.361	-2.905	9.682	4.01
2022-03-10	6.94	13.381	-1.140	3.419	4.01
2022-03-11	6.78	13.407	-2.305	4.611	4.02
2022-03-14	6.49	13.436	-4.277	5.457	4.03
2022-03-15	6.25	13.458	-3.698	4.160	4.04
2022-03-16	6.54	13.496	4.640	6.880	4.05
2022-03-17	6.72	13.514	2.752	3.211	4.05
2022-03-18	6.78	13.529	0.893	2.679	4.06
2022-03-21	6.78	13.543	0.000	2.507	4.06
2022-03-22	6.78	13.558	0.000	2.655	4.07
2022-03-23	6.73	13.567	-0.737	1.622	4.07
2022-03-24	6.64	13.577	-1.337	1.783	4.07
2022-03-25	6.57	13.590	-1.054	2.410	4.08
2022-03-28	6.55	13.614	-0.304	4.414	4.08
2022-03-29	6.4	13.635	-2.290	3.969	4.09
2022-03-30	6.64	13.670	3.750	6.250	4.10
2022-03-31	6.59	13.686	-0.753	2.861	4.11
2022-04-01	6.42	13.704	-2.580	3.490	4.11
2022-04-06	6.51	13.720	1.402	2.804	4.12
2022-04-07	6.65	13.754	2.151	6.298	4.13
2022-04-08	7.05	13.808	6.015	9.173	4.14
2022-04-11	6.67	13.841	-5.390	5.816	4.15
2022-04-12	6.58	13.874	-1.349	5.997	4.16
2022-04-13	6.28	13.896	-4.559	4.255	4.17
2022-04-14	6.27	13.907	-0.159	2.229	4.17
2022-04-15	6.07	13.925	-3.190	3.509	4.18
2022-04-18	6.01	13.938	-0.988	2.471	4.18
2022-04-19	6.07	13.953	0.998	2.995	4.19
2022-04-20	5.95	13.970	-1.977	3.460	4.19
2022-04-21	5.62	13.995	-5.546	5.378	4.20
2022-04-22	5.58	14.011	-0.712	3.381	4.20
2022-04-25	5.01	14.049	-10.215	9.140	4.21
2022-04-26	5.09	14.076	1.597	6.387	4.22
2022-04-27	5.41	14.106	6.287	6.680	4.23
2022-04-28	5.38	14.120	-0.555	3.142	4.24
2022-04-29	5.53	14.136	2.788	3.346	4.24
2022-05-05	5.78	14.165	4.521	6.148	4.25
2022-05-06	5.61	14.182	-2.941	3.633	4.25
2022-05-09	5.66	14.197	0.891	3.209	4.26
2022-05-10	5.84	14.225	3.180	5.654	4.27
2022-05-11	5.83	14.241	-0.171	3.253	4.27
2022-05-12	5.84	14.255	0.172	2.916	4.28
2022-05-13	5.83	14.268	-0.171	2.740	4.28
2022-05-16	5.84	14.277	0.172	1.887	4.28
2022-05-17	5.8	14.293	-0.685	3.253	4.29
2022-05-18	5.83	14.306	0.517	2.759	4.29
2022-05-19	5.91	14.327	1.372	4.117	4.30
2022-05-20	5.95	14.338	0.677	2.200	4.30
2022-05-23	6.07	14.354	2.017	3.193	4.31

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