华菱钢铁融券券源 华菱钢铁专项约券

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	3.68	0	0	0	0
2020-04-28	3.66	0.008	-0.543	2.717	0.00
2020-04-29	3.67	0.012	0.273	1.366	0.00
2020-04-30	3.74	0.019	1.907	2.180	0.01
2020-05-06	3.75	0.025	0.267	1.872	0.01
2020-05-07	3.77	0.029	0.533	1.333	0.01
2020-05-08	3.83	0.035	1.592	1.857	0.01
2020-05-11	3.98	0.049	3.916	4.178	0.01
2020-05-12	3.89	0.059	-2.261	3.015	0.02
2020-05-13	3.9	0.063	0.257	1.285	0.02
2020-05-14	3.83	0.070	-1.795	2.051	0.02
2020-05-15	3.82	0.074	-0.261	1.305	0.02
2020-05-18	3.85	0.083	0.785	2.880	0.02
2020-05-19	3.9	0.087	1.299	1.299	0.03
2020-05-20	3.91	0.091	0.256	1.282	0.03
2020-05-21	3.85	0.100	-1.535	2.813	0.03
2020-05-22	3.8	0.105	-1.299	1.558	0.03
2020-05-25	3.78	0.113	-0.526	2.368	0.03
2020-05-26	3.77	0.119	-0.265	1.852	0.04
2020-05-27	3.78	0.124	0.265	1.592	0.04
2020-05-28	3.79	0.127	0.265	1.058	0.04
2020-05-29	3.8	0.133	0.264	1.847	0.04
2020-06-01	3.85	0.138	1.316	1.579	0.04
2020-06-02	3.9	0.145	1.299	2.338	0.04
2020-06-03	3.84	0.153	-1.538	2.308	0.05
2020-06-04	3.8	0.159	-1.042	1.823	0.05
2020-06-05	3.79	0.162	-0.263	1.053	0.05
2020-06-08	3.81	0.167	0.528	1.583	0.05
2020-06-09	3.79	0.169	-0.525	0.787	0.05
2020-06-10	3.8	0.173	0.264	1.055	0.05
2020-06-11	3.76	0.177	-1.053	1.316	0.05
2020-06-12	3.77	0.184	0.266	2.128	0.06
2020-06-15	3.74	0.189	-0.796	1.592	0.06
2020-06-16	3.87	0.202	3.476	4.278	0.06
2020-06-17	3.92	0.213	1.292	3.359	0.06
2020-06-18	3.97	0.234	1.276	6.122	0.07
2020-06-19	3.94	0.244	-0.756	3.023	0.07
2020-06-22	3.86	0.251	-2.030	2.284	0.08
2020-06-23	3.86	0.262	0.000	3.368	0.08
2020-06-24	3.82	0.267	-1.036	1.554	0.08
2020-06-29	3.76	0.272	-1.571	1.571	0.08
2020-06-30	3.77	0.274	0.266	0.798	0.08
2020-07-01	3.83	0.281	1.592	2.122	0.08
2020-07-02	3.9	0.289	1.828	2.611	0.09
2020-07-03	3.97	0.299	1.795	2.821	0.09
2020-07-06	4.26	0.321	7.305	6.297	0.10
2020-07-07	4.2	0.335	-1.408	3.991	0.10
2020-07-08	4.39	0.362	4.524	7.381	0.11
2020-07-09	4.45	0.382	1.367	5.467	0.11
2020-07-10	4.25	0.394	-4.494	3.371	0.12
2020-07-13	4.15	0.409	2.723	4.208	0.12
2020-07-14	4.32	0.424	4.096	4.337	0.13
2020-07-15	4.25	0.448	-1.620	6.713	0.13
2020-07-16	4.06	0.474	-4.471	7.529	0.14
2020-07-17	4.07	0.482	0.246	2.463	0.14
2020-07-20	4.34	0.508	6.634	7.125	0.15
2020-07-21	4.32	0.516	-0.461	2.304	0.15
2020-07-22	4.34	0.531	0.463	4.167	0.16
2020-07-23	4.39	0.543	1.152	3.226	0.16
2020-07-24	4.21	0.564	-4.100	6.150	0.17
2020-07-27	4.26	0.575	1.188	2.850	0.17
2020-07-28	4.33	0.588	1.643	3.756	0.18
2020-07-29	4.35	0.597	0.462	2.540	0.18
2020-07-30	4.36	0.608	0.230	2.989	0.18
2020-07-31	4.27	0.622	-2.064	3.899	0.19
2020-08-03	4.39	0.634	2.810	3.279	0.19
2020-08-04	4.45	0.644	1.367	2.733	0.19
2020-08-05	4.35	0.656	-2.247	3.371	0.20
2020-08-06	4.31	0.668	-0.920	3.218	0.20
2020-08-07	4.2	0.679	-2.552	3.248	0.20
2020-08-10	4.26	0.688	1.429	2.381	0.21
2020-08-11	4.15	0.700	-2.582	3.521	0.21
2020-08-12	4.17	0.706	0.482	1.687	0.21
2020-08-13	4.16	0.713	-0.240	2.158	0.21
2020-08-14	4.19	0.720	0.721	1.923	0.22
2020-08-17	4.28	0.729	2.148	2.625	0.22
2020-08-18	4.29	0.737	0.234	2.103	0.22
2020-08-19	4.31	0.750	0.466	3.730	0.23
2020-08-20	4.27	0.759	-0.928	2.552	0.23
2020-08-21	4.27	0.764	0.000	1.405	0.23
2020-08-24	4.3	0.773	0.703	2.342	0.23
2020-08-25	4.24	0.784	-1.395	3.256	0.24
2020-08-26	4.25	0.792	0.236	2.123	0.24
2020-08-27	4.36	0.806	2.588	4.000	0.24
2020-08-28	4.72	0.849	8.257	10.780	0.25
2020-08-31	4.66	0.859	-1.271	2.542	0.26
2020-09-01	4.76	0.871	2.146	3.219	0.26
2020-09-02	4.93	0.899	3.571	6.723	0.27
2020-09-03	5.04	0.916	2.231	4.057	0.27
2020-09-04	4.96	0.930	-1.587	3.373	0.28
2020-09-07	4.88	0.940	-1.613	2.419	0.28
2020-09-08	5.03	0.959	3.074	4.508	0.29
2020-09-09	5	0.978	-0.596	4.573	0.29
2020-09-10	4.95	0.998	-1.000	5.000	0.30
2020-09-11	4.94	1.015	-0.202	4.040	0.30
2020-09-14	4.86	1.031	-1.619	3.846	0.31
2020-09-15	4.89	1.041	0.617	2.469	0.31
2020-09-16	4.93	1.049	0.818	2.045	0.31
2020-09-17	5	1.062	1.420	3.043	0.32
2020-09-18	5.1	1.078	2.000	3.800	0.32
2020-09-21	4.91	1.097	-3.725	4.706	0.33
2020-09-22	4.96	1.115	1.018	4.277	0.33
2020-09-23	4.95	1.124	-0.202	2.218	0.34
2020-09-24	4.94	1.133	-0.202	2.222	0.34
2020-09-25	4.96	1.142	0.405	2.227	0.34
2020-09-28	4.68	1.172	-5.645	7.661	0.35
2020-09-29	4.9	1.210	4.701	9.188	0.36
2020-09-30	4.83	1.225	-1.429	3.673	0.37
2020-10-09	5.02	1.244	3.934	4.555	0.37
2020-10-12	5.05	1.254	0.598	2.390	0.38
2020-10-13	4.96	1.263	-1.782	2.376	0.38
2020-10-14	5.04	1.280	1.613	3.831	0.38
2020-10-15	5.1	1.312	1.190	7.738	0.39
2020-10-16	5.02	1.332	-1.569	4.706	0.40
2020-10-19	4.94	1.346	-1.594	3.386	0.40
2020-10-20	4.93	1.354	-0.202	1.822	0.41
2020-10-21	4.98	1.367	1.014	3.245	0.41
2020-10-22	4.86	1.380	-2.410	3.213	0.41
2020-10-23	4.76	1.390	-2.058	2.469	0.42
2020-10-26	4.85	1.400	1.891	2.521	0.42
2020-10-27	5.11	1.426	5.361	5.979	0.43
2020-10-28	5.05	1.434	-1.174	1.957	0.43
2020-10-29	4.92	1.449	-2.574	3.762	0.43
2020-10-30	4.87	1.461	-1.016	2.846	0.44
2020-11-02	4.94	1.477	1.437	3.901	0.44
2020-11-03	4.91	1.487	-0.607	2.429	0.45
2020-11-04	4.9	1.494	-0.204	1.833	0.45
2020-11-05	5.41	1.539	10.408	10.000	0.46
2020-11-06	5.48	1.556	1.294	3.697	0.47
2020-11-09	5.59	1.573	2.007	3.650	0.47
2020-11-10	5.45	1.600	-2.504	5.903	0.48
2020-11-11	5.52	1.623	1.284	4.954	0.49
2020-11-12	5.57	1.638	0.906	3.261	0.49
2020-11-13	5.38	1.656	-3.411	4.129	0.50
2020-11-16	5.57	1.678	3.532	4.647	0.50
2020-11-17	5.5	1.699	-1.257	4.488	0.51
2020-11-18	5.47	1.713	-0.545	3.091	0.51
2020-11-19	5.32	1.733	-2.742	4.570	0.52
2020-11-20	5.41	1.750	1.692	3.759	0.52
2020-11-23	5.54	1.772	2.403	4.806	0.53
2020-11-24	5.55	1.784	0.181	2.527	0.54
2020-11-25	5.34	1.817	-3.784	7.568	0.55
2020-11-26	5.28	1.828	-1.124	2.434	0.55
2020-11-27	5.29	1.849	0.189	4.735	0.55
2020-11-30	5.14	1.867	-2.836	4.159	0.56
2020-12-01	5.2	1.880	1.167	3.113	0.56
2020-12-02	5.23	1.894	0.577	3.077	0.57
2020-12-03	5.08	1.908	-2.868	3.442	0.57
2020-12-04	5.07	1.916	-0.197	1.772	0.57
2020-12-07	4.95	1.931	-2.367	3.748	0.58
2020-12-08	4.91	1.944	-0.808	3.232	0.58
2020-12-09	4.93	1.956	0.407	2.851	0.59
2020-12-10	4.99	1.969	1.217	3.043	0.59
2020-12-11	4.81	1.994	-3.607	6.212	0.60
2020-12-14	4.66	2.011	-3.119	4.574	0.60
2020-12-15	4.71	2.022	1.073	2.575	0.61
2020-12-16	4.62	2.033	-1.911	2.972	0.61
2020-12-17	4.71	2.046	1.948	3.247	0.61
2020-12-18	4.8	2.059	1.911	3.397	0.62
2020-12-21	4.84	2.067	0.833	1.875	0.62
2020-12-22	4.63	2.088	-4.339	5.579	0.63
2020-12-23	4.62	2.098	-0.216	2.592	0.63
2020-12-24	4.49	2.112	-2.814	3.680	0.63
2020-12-25	4.64	2.129	3.341	4.232	0.64
2020-12-28	4.54	2.139	-2.155	2.802	0.64
2020-12-29	4.5	2.147	-0.881	2.203	0.64
2020-12-30	4.53	2.157	0.667	2.667	0.65
2020-12-31	4.57	2.165	0.883	1.987	0.65
2021-01-04	4.58	2.174	0.219	2.407	0.65
2021-01-05	4.46	2.190	-2.620	4.367	0.66
2021-01-06	4.46	2.200	0.000	2.466	0.66
2021-01-07	4.6	2.219	3.139	4.933	0.67
2021-01-08	4.73	2.245	2.826	6.739	0.67
2021-01-11	4.57	2.263	-3.383	4.651	0.68
2021-01-12	4.58	2.270	0.219	1.969	0.68
2021-01-13	4.6	2.282	0.437	3.057	0.68
2021-01-14	4.67	2.298	1.522	4.130	0.69
2021-01-15	4.53	2.313	-2.998	4.069	0.69
2021-01-18	4.5	2.319	-0.662	1.545	0.70
2021-01-19	4.41	2.327	-2.000	2.222	0.70
2021-01-20	4.7	2.359	6.576	7.937	0.71
2021-01-21	4.56	2.367	-2.979	2.340	0.71
2021-01-22	4.48	2.379	-1.754	3.070	0.71
2021-01-25	4.52	2.397	0.893	4.688	0.72
2021-01-26	4.51	2.406	-0.221	2.434	0.72
2021-01-27	4.7	2.434	4.213	7.317	0.73
2021-01-28	4.81	2.470	2.340	8.936	0.74
2021-01-29	4.83	2.487	0.416	4.158	0.75
2021-02-01	4.75	2.511	-1.656	6.004	0.75
2021-02-02	4.73	2.521	-0.421	2.737	0.76
2021-02-03	4.7	2.534	-0.634	3.171	0.76
2021-02-04	4.62	2.545	-1.702	2.766	0.76
2021-02-05	4.53	2.558	-1.948	3.463	0.77
2021-02-08	4.57	2.569	0.883	2.870	0.77
2021-02-09	4.61	2.577	0.875	2.188	0.77
2021-02-10	4.57	2.582	-0.868	1.302	0.77
2021-02-18	5.05	2.619	10.503	8.753	0.79
2021-02-19	5.22	2.645	3.366	5.941	0.79
2021-02-22	5.75	2.687	10.153	8.812	0.81
2021-02-23	5.64	2.708	-1.913	4.522	0.81
2021-02-24	5.51	2.730	-2.305	4.787	0.82
2021-02-25	5.99	2.772	8.711	8.348	0.83
2021-02-26	5.63	2.795	-6.010	5.008	0.84
2021-03-01	5.85	2.838	3.908	8.703	0.85
2021-03-02	5.91	2.869	1.026	6.325	0.86
2021-03-03	6.52	2.902	10.321	6.091	0.87
2021-03-04	6.73	2.961	3.221	10.583	0.89
2021-03-05	6.11	2.991	-9.212	5.944	0.90
2021-03-08	6.2	3.036	1.473	8.674	0.91
2021-03-09	6.55	3.102	5.645	12.097	0.93
2021-03-10	6.9	3.189	5.344	15.115	0.96
2021-03-11	7.61	3.275	10.290	13.478	0.98
2021-03-12	8.01	3.326	5.256	7.622	1.00
2021-03-15	7.86	3.383	-1.873	8.739	1.01
2021-03-16	7.74	3.425	-1.527	6.489	1.03
2021-03-17	7.54	3.462	-2.584	5.943	1.04
2021-03-18	7.42	3.496	-1.592	5.570	1.05
2021-03-19	7.26	3.524	-2.156	4.582	1.06
2021-03-22	7.34	3.569	1.102	7.300	1.07
2021-03-23	7.05	3.609	-3.951	6.812	1.08
2021-03-24	6.52	3.655	-7.518	8.511	1.10
2021-03-25	6.45	3.675	-1.074	3.681	1.10
2021-03-26	6.53	3.695	1.240	3.721	1.11
2021-03-29	6.66	3.725	1.991	5.360	1.12
2021-03-30	6.98	3.776	4.805	8.859	1.13
2021-03-31	6.79	3.811	-2.722	6.160	1.14
2021-04-01	7.49	3.886	10.309	11.929	1.17
2021-04-02	7.59	3.924	1.335	6.008	1.18
2021-04-06	7.63	3.967	0.527	6.851	1.19
2021-04-07	8.41	4.061	10.223	13.368	1.22
2021-04-08	8.16	4.123	-2.973	9.156	1.24
2021-04-09	8.06	4.170	-1.225	6.985	1.25
2021-04-12	7.89	4.208	-2.109	5.707	1.26
2021-04-13	7.6	4.249	-3.676	6.464	1.27
2021-04-14	7.78	4.279	2.368	4.737	1.28
2021-04-15	7.7	4.307	-1.028	4.370	1.29
2021-04-16	7.52	4.328	-2.338	3.247	1.30
2021-04-19	7.55	4.364	0.399	5.718	1.31
2021-04-20	7.88	4.404	4.371	6.093	1.32
2021-04-21	7.63	4.431	-3.173	4.315	1.33
2021-04-22	8.09	4.481	6.029	7.471	1.34
2021-04-23	8.84	4.566	9.271	11.496	1.37
2021-04-26	8.21	4.625	-7.127	8.597	1.39
2021-04-27	8.01	4.671	-2.436	6.821	1.40
2021-04-28	8.02	4.700	0.125	4.370	1.41
2021-04-29	8.02	4.736	0.000	5.362	1.42
2021-04-30	7.65	4.765	-4.613	4.613	1.43
2021-05-06	8.14	4.795	6.405	4.444	1.44
2021-05-07	8.2	4.846	0.737	7.494	1.45
2021-05-10	8.69	4.900	5.976	7.439	1.47
2021-05-11	8.13	4.941	-6.444	5.984	1.48
2021-05-12	8.52	5.006	4.797	9.225	1.50
2021-05-13	7.9	5.045	-7.277	5.869	1.51
2021-05-14	7.49	5.093	-5.190	7.722	1.53
2021-05-17	7.43	5.118	-0.801	4.005	1.54
2021-05-18	7.49	5.127	0.808	1.480	1.54
2021-05-19	7.04	5.157	-6.008	5.073	1.55
2021-05-20	6.66	5.181	-5.398	4.261	1.55
2021-05-21	6.71	5.204	0.751	4.204	1.56
2021-05-24	6.64	5.231	-1.043	4.918	1.57
2021-05-25	6.83	5.266	2.861	6.175	1.58
2021-05-26	6.83	5.288	0.000	3.807	1.59
2021-05-27	6.95	5.303	1.757	2.635	1.59
2021-05-28	6.85	5.334	-1.439	5.324	1.60
2021-05-31	6.8	5.354	-0.730	3.504	1.61
2021-06-01	6.86	5.391	0.882	6.471	1.62
2021-06-02	6.75	5.411	-1.603	3.644	1.62
2021-06-03	6.98	5.446	3.407	6.074	1.63
2021-06-04	6.83	5.464	-2.149	3.009	1.64
2021-06-07	6.67	5.483	-2.343	3.514	1.64
2021-06-08	6.68	5.501	0.150	3.148	1.65
2021-06-09	6.8	5.520	1.796	3.443	1.66
2021-06-10	6.96	5.541	2.353	3.676	1.66
2021-06-11	7.21	5.567	3.592	4.310	1.67
2021-06-15	7.13	5.589	-1.110	3.606	1.68
2021-06-16	6.73	5.621	-5.610	5.750	1.69
2021-06-17	6.62	5.637	-1.634	2.972	1.69
2021-06-18	6.58	5.657	-0.604	3.625	1.70
2021-06-21	6.57	5.676	-0.152	3.495	1.70
2021-06-22	6.35	5.700	-3.349	4.414	1.71
2021-06-23	6.29	5.707	-0.945	1.417	1.71
2021-06-24	6.28	5.727	-2.181	3.738	1.72
2021-06-25	6.53	5.755	3.981	5.255	1.73
2021-06-28	6.61	5.775	1.225	3.522	1.73
2021-06-29	6.53	5.793	-1.210	3.328	1.74
2021-06-30	6.6	5.804	1.072	1.991	1.74
2021-07-01	6.61	5.824	0.152	3.636	1.75
2021-07-02	6.6	5.840	-0.151	2.874	1.75
2021-07-05	6.52	5.859	-1.212	3.485	1.76
2021-07-06	6.46	5.883	-0.920	4.448	1.76
2021-07-07	6.7	5.913	3.715	5.418	1.77
2021-07-08	6.54	5.947	-2.388	6.269	1.78
2021-07-09	6.74	5.988	3.058	7.339	1.80
2021-07-12	6.91	6.021	2.522	5.638	1.81
2021-07-13	6.89	6.041	-0.289	3.618	1.81
2021-07-14	6.83	6.067	-1.443	4.473	1.82
2021-07-15	7.14	6.103	4.539	6.149	1.83
2021-07-16	7.39	6.153	3.501	7.983	1.85
2021-07-19	7.3	6.184	-1.218	5.142	1.86
2021-07-20	7.09	6.205	-2.877	3.562	1.86
2021-07-21	7.05	6.228	-0.564	3.949	1.87
2021-07-22	7.48	6.273	6.099	7.234	1.88
2021-07-23	7.62	6.317	1.872	6.818	1.89
2021-07-26	7.42	6.352	-2.625	5.774	1.91
2021-07-27	7.04	6.412	-5.121	10.108	1.92
2021-07-28	6.93	6.436	-1.563	4.261	1.93
2021-07-29	7.03	6.458	1.443	3.752	1.94
2021-07-30	7.69	6.519	9.388	9.531	1.96
2021-08-02	7.01	6.548	-8.843	4.941	1.96
2021-08-03	6.68	6.586	-4.708	6.847	1.98
2021-08-04	7.12	6.631	6.587	7.485	1.99
2021-08-05	7.04	6.653	-1.124	3.792	2.00
2021-08-06	7.21	6.698	2.415	7.528	2.01
2021-08-09	7.26	6.718	0.693	3.329	2.02
2021-08-10	7.45	6.740	2.617	3.444	2.02
2021-08-11	7.73	6.772	3.758	4.966	2.03
2021-08-12	7.89	6.833	2.070	9.314	2.05
2021-08-13	7.78	6.855	-1.394	3.422	2.06
2021-08-16	7.67	6.890	-1.414	5.398	2.07
2021-08-17	7.49	6.917	-2.347	4.433	2.08
2021-08-18	7.55	6.932	0.801	2.403	2.08
2021-08-19	7.37	6.962	-2.384	4.768	2.09
2021-08-20	7.49	6.984	1.628	3.528	2.10
2021-08-23	7.38	7.006	-1.469	3.605	2.10
2021-08-24	7.44	7.028	0.813	3.659	2.11
2021-08-25	7.48	7.049	0.538	3.360	2.11
2021-08-26	7.74	7.086	3.476	5.615	2.13
2021-08-27	7.48	7.113	-3.359	4.393	2.13
2021-08-30	7.46	7.141	-0.267	4.545	2.14
2021-08-31	7.8	7.181	4.558	6.166	2.15
2021-09-01	7.51	7.242	-3.718	9.615	2.17
2021-09-02	7.73	7.275	2.929	5.193	2.18
2021-09-03	7.79	7.308	0.776	5.045	2.19
2021-09-06	7.89	7.363	1.284	8.344	2.21
2021-09-07	8.37	7.432	6.084	9.886	2.23
2021-09-08	8.37	7.456	0.000	3.465	2.24
2021-09-09	9.21	7.539	10.036	10.872	2.26
2021-09-10	8.73	7.579	-5.212	5.537	2.27
2021-09-13	8.89	7.613	1.833	4.467	2.28
2021-09-14	8.41	7.640	-5.399	3.937	2.29
2021-09-15	8.36	7.664	-0.595	3.448	2.30
2021-09-16	8.35	7.694	-0.120	4.306	2.31
2021-09-17	7.79	7.752	-6.707	8.862	2.33
2021-09-22	7.85	7.778	0.770	3.979	2.33
2021-09-23	7.78	7.807	-0.892	4.459	2.34
2021-09-24	7.29	7.845	-6.298	6.298	2.35
2021-09-27	6.98	7.886	-4.252	7.133	2.37
2021-09-28	6.95	7.907	-0.430	3.582	2.37
2021-09-29	6.51	7.944	-6.331	6.763	2.38
2021-09-30	6.63	7.958	1.843	2.611	2.39
2021-10-08	6.56	7.984	-1.056	4.676	2.40
2021-10-11	6.46	8.005	-1.524	3.963	2.40
2021-10-12	6.14	8.040	-4.954	6.811	2.41
2021-10-13	6.08	8.063	-0.977	4.560	2.42
2021-10-14	5.97	8.078	-1.809	2.961	2.42
2021-10-15	5.87	8.097	-1.675	3.853	2.43
2021-10-18	5.95	8.108	1.363	2.385	2.43
2021-10-19	5.95	8.118	0.000	2.017	2.44
2021-10-20	5.87	8.139	-1.345	4.202	2.44
2021-10-21	5.88	8.153	0.170	2.896	2.45
2021-10-22	5.62	8.179	-4.422	5.612	2.45
2021-10-25	5.67	8.194	0.890	3.025	2.46
2021-10-26	5.58	8.210	-1.587	3.527	2.46
2021-10-27	5.47	8.225	-1.971	3.226	2.47
2021-10-28	5.31	8.253	-2.925	6.399	2.48
2021-10-29	5.34	8.268	0.565	3.390	2.48
2021-11-01	5.34	8.281	0.000	2.809	2.48
2021-11-02	5.12	8.305	-4.120	5.618	2.49
2021-11-03	5.2	8.316	1.563	2.539	2.49
2021-11-04	5.13	8.325	-1.346	2.115	2.50
2021-11-05	4.96	8.336	-3.314	2.729	2.50
2021-11-08	5.05	8.350	1.815	3.427	2.51
2021-11-09	5.01	8.360	-0.792	2.178	2.51
2021-11-10	5	8.378	-0.200	4.391	2.51
2021-11-11	5.14	8.392	2.800	3.200	2.52
2021-11-12	4.93	8.408	-4.086	3.891	2.52
2021-11-15	4.96	8.418	0.609	2.434	2.53
2021-11-16	4.85	8.428	-2.218	2.621	2.53
2021-11-17	4.86	8.434	0.206	1.443	2.53
2021-11-18	4.86	8.440	0.000	1.440	2.53
2021-11-19	4.95	8.455	1.852	3.704	2.54
2021-11-22	4.95	8.464	0.000	2.222	2.54
2021-11-23	5.07	8.481	2.424	3.838	2.54
2021-11-24	5.14	8.492	1.381	2.564	2.55
2021-11-25	5.08	8.499	-1.167	1.751	2.55
2021-11-26	5.15	8.514	1.378	3.543	2.55
2021-11-29	5.06	8.520	-1.748	1.359	2.56
2021-11-30	5.03	8.530	-0.593	2.372	2.56
2021-12-01	5.11	8.542	1.590	2.783	2.56
2021-12-02	5.24	8.561	2.544	4.501	2.57
2021-12-03	5.29	8.575	0.954	3.053	2.57
2021-12-06	5.32	8.590	0.567	3.403	2.58
2021-12-07	5.43	8.603	2.068	2.820	2.58
2021-12-08	5.46	8.611	0.552	1.842	2.58
2021-12-09	5.39	8.620	-1.282	2.015	2.59
2021-12-10	5.32	8.629	-1.299	2.041	2.59
2021-12-13	5.33	8.636	0.188	1.504	2.59
2021-12-14	5.18	8.647	-2.814	2.627	2.59
2021-12-15	5.17	8.655	-0.193	1.737	2.60
2021-12-16	5.4	8.678	4.449	5.222	2.60
2021-12-17	5.41	8.692	0.185	3.148	2.61
2021-12-20	5.27	8.708	-2.588	3.512	2.61
2021-12-21	5.35	8.718	1.518	2.277	2.62
2021-12-22	5.27	8.729	-1.495	2.617	2.62
2021-12-23	5.29	8.736	0.380	1.518	2.62
2021-12-24	5.17	8.747	-2.268	2.647	2.62
2021-12-27	5.11	8.756	-1.161	1.934	2.63
2021-12-28	5.09	8.762	-0.391	1.566	2.63
2021-12-29	5.07	8.770	-0.393	1.768	2.63
2021-12-30	5.09	8.776	0.394	1.381	2.63
2021-12-31	5.11	8.782	0.393	1.375	2.63
2022-01-04	5.2	8.794	1.761	2.935	2.64
2022-01-05	5.21	8.806	0.192	2.692	2.64
2022-01-06	5.38	8.830	3.263	5.374	2.65
2022-01-07	5.71	8.866	6.134	7.621	2.66
2022-01-10	5.67	8.881	-0.701	3.152	2.66
2022-01-11	5.74	8.895	1.235	2.822	2.67
2022-01-12	5.65	8.911	-1.568	3.484	2.67
2022-01-13	5.57	8.925	-1.416	3.009	2.68
2022-01-14	5.45	8.936	-2.154	2.513	2.68
2022-01-17	5.45	8.944	0.000	1.651	2.68
2022-01-18	5.54	8.956	1.651	2.569	2.69
2022-01-19	5.8	8.975	4.693	3.971	2.69
2022-01-20	5.81	8.994	0.172	3.966	2.70
2022-01-21	5.68	9.006	-2.238	2.582	2.70
2022-01-24	5.69	9.028	0.176	4.577	2.71
2022-01-25	5.45	9.049	-4.218	4.569	2.71
2022-01-26	5.53	9.076	1.468	5.872	2.72
2022-01-27	5.51	9.092	-0.362	3.436	2.73
2022-01-28	5.5	9.118	-0.181	5.808	2.74
2022-02-07	5.73	9.140	4.182	4.545	2.74
2022-02-08	5.87	9.156	2.443	3.316	2.75
2022-02-09	5.83	9.167	-0.681	2.215	2.75
2022-02-10	6.01	9.189	3.087	4.288	2.76
2022-02-11	5.96	9.202	-0.832	2.662	2.76
2022-02-14	5.85	9.214	-1.846	2.517	2.76
2022-02-15	5.85	9.226	0.000	2.393	2.77
2022-02-16	5.93	9.240	1.368	2.906	2.77
2022-02-17	5.84	9.252	-1.518	2.530	2.78
2022-02-18	6.05	9.277	3.596	4.966	2.78
2022-02-21	5.97	9.291	-1.322	2.810	2.79
2022-02-22	5.85	9.308	-2.010	3.350	2.79
2022-02-23	5.87	9.314	0.342	1.368	2.79
2022-02-24	5.67	9.335	-3.407	4.259	2.80
2022-02-25	5.75	9.359	1.411	5.115	2.81
2022-02-28	5.83	9.367	1.391	1.739	2.81
2022-03-01	5.91	9.378	1.372	2.058	2.81
2022-03-02	5.93	9.388	0.338	2.030	2.82
2022-03-03	6.09	9.406	2.698	3.710	2.82
2022-03-04	6.12	9.428	0.493	4.269	2.83
2022-03-07	6.11	9.450	-0.163	4.248	2.83
2022-03-08	5.85	9.473	-4.255	4.746	2.84
2022-03-09	5.76	9.507	-1.538	7.009	2.85
2022-03-10	5.78	9.521	0.347	2.951	2.86
2022-03-11	5.74	9.540	-0.692	3.979	2.86
2022-03-14	5.56	9.557	-3.136	3.659	2.87
2022-03-15	5.03	9.595	-9.532	9.173	2.88
2022-03-16	5.14	9.623	2.187	6.561	2.89
2022-03-17	5.28	9.638	2.724	3.307	2.89
2022-03-18	5.34	9.650	1.136	2.652	2.89
2022-03-21	5.23	9.668	-2.060	4.120	2.90
2022-03-22	5.3	9.679	1.338	2.486	2.90
2022-03-23	5.3	9.688	0.000	2.075	2.91
2022-03-24	5.31	9.695	0.189	1.509	2.91
2022-03-25	5.24	9.704	-1.318	2.260	2.91
2022-03-28	5.3	9.725	1.145	4.580	2.92
2022-03-29	5.26	9.733	-0.755	1.887	2.92
2022-03-30	5.41	9.747	2.852	3.042	2.92
2022-03-31	5.5	9.760	1.664	2.957	2.93
2022-04-01	5.57	9.773	1.273	2.727	2.93
2022-04-06	6.13	9.823	10.054	9.874	2.95
2022-04-07	6.05	9.856	-1.305	6.525	2.96
2022-04-08	6.25	9.895	3.306	7.438	2.97
2022-04-11	6.01	9.909	-3.840	2.880	2.97
2022-04-12	6.07	9.925	0.998	3.161	2.98
2022-04-13	6.16	9.953	1.483	5.437	2.99
2022-04-14	6.42	9.990	4.221	6.818	3.00
2022-04-15	6.37	10.008	-0.779	3.427	3.00
2022-04-18	6.23	10.025	-2.198	3.297	3.01
2022-04-19	6.37	10.051	2.247	4.815	3.02
2022-04-20	6.08	10.077	-4.553	5.181	3.02
2022-04-21	5.8	10.103	-4.605	5.428	3.03
2022-04-22	5.91	10.129	1.897	5.172	3.04
2022-04-25	5.43	10.155	-8.122	5.753	3.05
2022-04-26	5.46	10.182	0.552	6.077	3.05
2022-04-27	5.62	10.206	2.930	5.128	3.06
2022-04-28	5.53	10.225	-1.601	4.093	3.07
2022-04-29	5.84	10.251	5.606	5.244	3.08
2022-05-05	5.75	10.260	-1.541	2.055	3.08
2022-05-06	5.34	10.277	-7.130	3.826	3.08
2022-05-09	5.3	10.292	-0.749	3.371	3.09
2022-05-10	5.31	10.314	0.189	4.906	3.09
2022-05-11	5.37	10.331	1.130	3.766	3.10
2022-05-12	5.32	10.346	-0.931	3.352	3.10
2022-05-13	5.36	10.353	0.752	1.692	3.11
2022-05-16	5.41	10.364	0.933	2.425	3.11
2022-05-17	5.4	10.372	-0.185	1.664	3.11
2022-05-18	5.38	10.377	-0.370	1.111	3.11
2022-05-19	5.25	10.386	-2.416	2.045	3.12
2022-05-20	5.38	10.397	2.476	2.476	3.12
2022-05-23	5.44	10.409	1.115	2.602	3.12

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