首钢股份融券券源 首钢股份专项约券

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%）
2020-03-26	2.98	0	0	0	0
2020-03-26	2.94	0.002	-1.342	1.007	0.00
2020-03-27	2.96	0.007	0.680	1.701	0.00
2020-03-30	2.94	0.013	-0.676	2.703	0.00
2020-03-31	2.94	0.017	0.000	1.701	0.01
2020-04-01	2.93	0.021	-0.340	1.361	0.01
2020-04-02	2.96	0.025	1.024	1.706	0.01
2020-04-03	2.94	0.028	-0.676	1.351	0.01
2020-04-07	2.96	0.032	0.680	1.361	0.01
2020-04-08	2.96	0.035	0.000	1.351	0.01
2020-04-09	2.96	0.037	0.000	0.676	0.01
2020-04-10	2.94	0.041	-0.676	1.689	0.01
2020-04-13	2.92	0.042	-0.680	0.680	0.01
2020-04-14	2.94	0.044	0.685	0.685	0.01
2020-04-15	2.93	0.046	-0.340	0.680	0.01
2020-04-16	2.92	0.048	-0.341	1.024	0.01
2020-04-17	2.94	0.051	0.685	1.027	0.02
2020-04-20	2.93	0.052	-0.340	0.680	0.02
2020-04-21	2.91	0.056	-0.683	1.365	0.02
2020-04-22	2.91	0.058	0.000	1.031	0.02
2020-04-23	2.92	0.061	0.344	1.031	0.02
2020-04-24	2.91	0.062	-0.342	0.685	0.02
2020-04-27	2.89	0.065	-0.687	1.031	0.02
2020-04-28	2.84	0.072	-1.730	3.114	0.02
2020-04-29	2.85	0.075	0.352	1.056	0.02
2020-04-30	2.9	0.080	1.754	2.105	0.02
2020-05-06	2.9	0.083	0.000	1.379	0.02
2020-05-07	2.89	0.087	-0.345	1.379	0.03
2020-05-08	2.92	0.089	1.038	1.038	0.03
2020-05-11	2.93	0.092	0.342	1.027	0.03
2020-05-12	2.93	0.094	0.000	1.024	0.03
2020-05-13	2.92	0.097	-0.341	1.365	0.03
2020-05-14	2.88	0.101	-1.370	1.370	0.03
2020-05-15	2.88	0.104	0.000	1.389	0.03
2020-05-18	2.9	0.107	0.694	1.042	0.03
2020-05-19	2.92	0.109	0.690	1.034	0.03
2020-05-20	2.91	0.112	-0.342	1.370	0.03
2020-05-21	3.04	0.130	4.467	6.873	0.04
2020-05-22	2.94	0.138	-3.289	3.289	0.04
2020-05-25	2.93	0.143	-0.340	2.041	0.04
2020-05-26	2.93	0.145	0.000	1.024	0.04
2020-05-27	2.98	0.156	1.706	4.437	0.05
2020-05-28	3	0.162	0.671	2.349	0.05
2020-05-29	3	0.170	0.000	3.000	0.05
2020-06-01	3.05	0.176	1.667	2.333	0.05
2020-06-02	3.07	0.179	0.656	1.311	0.05
2020-06-03	3.05	0.182	-0.651	1.303	0.05
2020-06-04	3.06	0.186	0.328	1.311	0.06
2020-06-05	3.07	0.188	0.327	0.980	0.06
2020-06-08	3.38	0.217	10.098	10.098	0.06
2020-06-09	3.37	0.227	-0.296	3.550	0.07
2020-06-10	3.66	0.259	8.605	10.682	0.08
2020-06-11	3.72	0.283	1.639	7.650	0.08
2020-06-12	4.09	0.324	9.946	12.097	0.10
2020-06-15	4.32	0.368	5.623	12.225	0.11
2020-06-16	4.75	0.423	9.954	13.889	0.13
2020-06-17	4.99	0.460	5.053	8.842	0.14
2020-06-18	4.87	0.516	-2.405	13.828	0.15
2020-06-19	4.52	0.541	-7.187	6.571	0.16
2020-06-22	4.49	0.560	-0.664	5.088	0.17
2020-06-23	4.57	0.586	1.782	6.904	0.18
2020-06-24	4.29	0.607	-6.127	5.908	0.18
2020-06-29	4.28	0.620	-0.233	3.497	0.19
2020-06-30	4.3	0.636	0.467	4.439	0.19
2020-07-01	4.46	0.651	3.721	4.186	0.20
2020-07-02	4.69	0.695	5.157	11.211	0.21
2020-07-03	4.86	0.727	3.625	7.889	0.22
2020-07-06	4.94	0.758	1.646	7.613	0.23
2020-07-07	5.06	0.793	2.429	8.300	0.24
2020-07-08	5.08	0.822	0.395	6.719	0.25
2020-07-09	5.05	0.844	-0.591	5.315	0.25
2020-07-10	5.06	0.865	0.198	4.950	0.26
2020-07-13	5.57	0.915	10.079	10.870	0.27
2020-07-14	5.02	0.977	-9.874	14.722	0.29
2020-07-15	4.55	1.010	-9.363	8.765	0.30
2020-07-16	4.44	1.030	-2.418	5.275	0.31
2020-07-17	4.48	1.041	0.901	2.928	0.31
2020-07-20	4.62	1.059	3.125	4.688	0.32
2020-07-21	4.6	1.074	-0.433	3.896	0.32
2020-07-22	4.56	1.084	-0.870	2.609	0.33
2020-07-23	4.47	1.097	-1.974	3.728	0.33
2020-07-24	4.27	1.123	-4.474	7.159	0.34
2020-07-27	4.35	1.154	1.874	8.665	0.35
2020-07-28	4.34	1.169	-0.230	4.138	0.35
2020-07-29	4.39	1.184	1.152	4.147	0.36
2020-07-30	4.38	1.192	-0.228	2.050	0.36
2020-07-31	4.38	1.204	0.000	3.196	0.36
2020-08-03	4.43	1.212	1.142	2.283	0.36
2020-08-04	4.39	1.221	-0.903	2.483	0.37
2020-08-05	4.44	1.235	1.139	3.872	0.37
2020-08-06	4.67	1.266	5.180	7.883	0.38
2020-08-07	4.45	1.286	-4.711	5.353	0.39
2020-08-10	4.45	1.301	0.000	4.045	0.39
2020-08-11	4.34	1.316	-2.472	4.270	0.39
2020-08-12	4.26	1.329	-1.843	3.687	0.40
2020-08-13	4.31	1.341	1.174	3.286	0.40
2020-08-14	4.35	1.349	0.928	2.088	0.40
2020-08-17	4.45	1.362	2.299	3.678	0.41
2020-08-18	4.51	1.379	1.348	4.270	0.41
2020-08-19	4.44	1.386	-1.552	1.996	0.42
2020-08-20	4.37	1.397	-1.577	3.153	0.42
2020-08-21	4.81	1.442	10.069	11.213	0.43
2020-08-24	5.2	1.478	8.108	8.316	0.44
2020-08-25	5.15	1.511	-0.962	7.692	0.45
2020-08-26	5.05	1.534	-1.942	5.437	0.46
2020-08-27	5.25	1.553	3.960	4.356	0.47
2020-08-28	5.28	1.584	0.571	6.857	0.48
2020-08-31	5.27	1.601	-0.189	3.977	0.48
2020-09-01	5.4	1.621	2.467	4.554	0.49
2020-09-02	5.35	1.633	-0.926	2.593	0.49
2020-09-03	4.82	1.681	-9.907	11.963	0.50
2020-09-04	4.73	1.696	-1.867	3.734	0.51
2020-09-07	4.53	1.714	-4.228	4.863	0.51
2020-09-08	4.52	1.725	-0.221	2.870	0.52
2020-09-09	4.46	1.739	-1.327	3.761	0.52
2020-09-10	4.33	1.754	-2.915	4.260	0.53
2020-09-25	4.21	1.807	-2.771	15.012	0.54
2020-09-28	3.79	1.829	-9.976	7.126	0.55
2020-09-29	3.74	1.847	-1.319	5.541	0.55
2020-09-30	3.65	1.856	-2.406	2.941	0.56
2020-10-09	3.94	1.883	7.945	8.219	0.56
2020-10-12	3.95	1.893	0.254	3.046	0.57
2020-10-13	3.91	1.901	-1.013	2.532	0.57
2020-10-14	3.82	1.908	-2.302	2.302	0.57
2020-10-15	3.81	1.917	-0.262	2.618	0.57
2020-10-16	3.8	1.922	-0.262	1.575	0.58
2020-10-19	3.76	1.931	-1.053	3.158	0.58
2020-10-20	3.73	1.938	-0.798	2.128	0.58
2020-10-21	3.68	1.947	-1.340	2.949	0.58
2020-10-22	3.74	1.962	1.630	4.620	0.59
2020-10-23	3.72	1.967	-0.535	1.872	0.59
2020-10-26	3.75	1.972	0.806	1.344	0.59
2020-10-27	3.75	1.978	0.000	2.133	0.59
2020-10-28	3.74	1.983	-0.267	1.600	0.59
2020-10-29	3.75	1.991	0.267	2.406	0.60
2020-10-30	3.67	1.999	-2.133	2.667	0.60
2020-11-02	3.64	2.007	-0.817	2.725	0.60
2020-11-03	3.79	2.022	4.121	4.670	0.61
2020-11-04	3.78	2.030	-0.264	2.639	0.61
2020-11-05	3.85	2.040	1.852	3.175	0.61
2020-11-06	3.86	2.046	0.260	1.818	0.61
2020-11-09	3.92	2.056	1.554	2.850	0.62
2020-11-10	3.89	2.067	-0.765	3.571	0.62
2020-11-11	3.99	2.088	2.571	6.170	0.63
2020-11-12	3.99	2.101	0.000	4.010	0.63
2020-11-13	3.93	2.108	-1.504	2.256	0.63
2020-11-16	4.03	2.122	2.545	4.071	0.64
2020-11-17	4.14	2.143	2.730	5.955	0.64
2020-11-18	4.27	2.173	3.140	8.454	0.65
2020-11-19	4.21	2.191	-1.405	5.152	0.66
2020-11-20	4.21	2.203	0.000	3.563	0.66
2020-11-23	4.27	2.217	1.425	3.800	0.67
2020-11-24	4.28	2.226	0.234	2.576	0.67
2020-11-25	4.19	2.241	-2.103	4.206	0.67
2020-11-26	4.08	2.250	-2.625	2.864	0.68
2020-11-27	4.12	2.263	0.980	3.676	0.68
2020-11-30	4.1	2.272	-0.485	2.670	0.68
2020-12-01	4.12	2.281	0.488	2.683	0.68
2020-12-02	4.15	2.289	0.728	2.184	0.69
2020-12-03	4.09	2.296	-1.446	2.169	0.69
2020-12-04	4.07	2.302	-0.489	1.711	0.69
2020-12-07	3.96	2.312	-2.703	2.948	0.69
2020-12-08	3.92	2.317	-1.010	1.515	0.70
2020-12-09	3.9	2.323	-0.510	1.786	0.70
2020-12-10	3.98	2.334	2.051	3.333	0.70
2020-12-11	3.85	2.351	-3.266	5.528	0.71
2020-12-14	3.81	2.359	-1.039	2.338	0.71
2020-12-15	3.84	2.367	0.787	2.625	0.71
2020-12-16	3.86	2.373	0.521	1.823	0.71
2020-12-17	3.92	2.382	1.554	2.850	0.71
2020-12-18	3.99	2.390	1.786	2.296	0.72
2020-12-21	4.02	2.398	0.752	2.256	0.72
2020-12-22	3.92	2.411	-2.488	3.980	0.72
2020-12-23	3.91	2.419	-0.255	2.551	0.73
2020-12-24	3.81	2.429	-2.558	3.325	0.73
2020-12-25	3.94	2.445	3.412	4.724	0.73
2020-12-28	3.9	2.454	-1.015	2.792	0.74
2020-12-29	3.86	2.466	-1.026	3.590	0.74
2020-12-30	3.86	2.471	0.000	1.813	0.74
2020-12-31	3.83	2.477	-0.777	1.813	0.74
2021-01-04	3.82	2.484	-0.261	2.089	0.75
2021-01-05	3.75	2.494	-1.832	3.141	0.75
2021-01-06	3.73	2.499	-0.533	1.867	0.75
2021-01-07	3.72	2.508	-0.268	2.681	0.75
2021-01-08	3.76	2.520	1.075	3.763	0.76
2021-01-11	3.67	2.533	-2.394	4.521	0.76
2021-01-12	3.66	2.538	-0.272	1.362	0.76
2021-01-13	3.63	2.543	-0.820	1.913	0.76
2021-01-14	3.67	2.553	1.102	3.306	0.77
2021-01-15	3.62	2.560	-1.362	2.180	0.77
2021-01-18	3.63	2.566	0.276	1.934	0.77
2021-01-19	3.66	2.573	0.826	2.204	0.77
2021-01-20	3.75	2.584	2.459	3.552	0.78
2021-01-21	3.71	2.589	-1.067	1.600	0.78
2021-01-22	3.64	2.597	-1.887	2.695	0.78
2021-01-25	3.56	2.603	-2.198	2.198	0.78
2021-01-26	3.63	2.615	1.966	3.933	0.78
2021-01-27	3.56	2.626	-1.928	3.581	0.79
2021-01-28	3.6	2.633	1.124	2.528	0.79
2021-01-29	3.8	2.667	5.556	10.556	0.80
2021-02-01	3.74	2.681	-1.579	4.474	0.80
2021-02-02	3.74	2.692	0.000	3.743	0.81
2021-02-03	3.69	2.700	-1.337	2.406	0.81
2021-02-04	3.61	2.710	-2.168	3.252	0.81
2021-02-05	3.58	2.715	-0.831	1.939	0.81
2021-02-08	3.56	2.722	-0.559	2.235	0.82
2021-02-09	3.64	2.737	2.247	4.775	0.82
2021-02-10	3.63	2.741	-0.275	1.374	0.82
2021-02-18	3.75	2.749	3.306	2.755	0.82
2021-02-19	3.86	2.763	2.933	4.267	0.83
2021-02-22	4.24	2.796	9.845	9.326	0.84
2021-02-23	4.12	2.810	-2.830	4.009	0.84
2021-02-24	4.03	2.821	-2.184	3.398	0.85
2021-02-25	4.17	2.832	3.474	3.226	0.85
2021-02-26	3.99	2.845	-4.317	3.837	0.85
2021-03-01	4.18	2.860	4.762	4.261	0.86
2021-03-02	4.18	2.879	0.000	5.502	0.86
2021-03-03	4.43	2.906	5.981	7.416	0.87
2021-03-04	4.56	2.954	2.935	12.415	0.89
2021-03-05	4.24	2.974	-7.018	5.702	0.89
2021-03-08	4.22	2.991	-0.472	4.953	0.90
2021-03-09	4.31	3.018	2.133	7.346	0.91
2021-03-10	4.19	3.033	-2.784	4.408	0.91
2021-03-11	4.37	3.057	4.296	6.683	0.92
2021-03-12	4.37	3.070	0.000	3.432	0.92
2021-03-15	4.52	3.096	3.432	6.865	0.93
2021-03-16	4.49	3.106	-0.664	2.876	0.93
2021-03-17	4.33	3.126	-3.563	5.345	0.94
2021-03-18	4.42	3.139	2.079	3.464	0.94
2021-03-19	4.49	3.176	1.584	9.955	0.95
2021-03-22	4.94	3.203	10.022	6.682	0.96
2021-03-23	4.8	3.239	-2.834	8.907	0.97
2021-03-24	4.59	3.256	-4.375	4.583	0.98
2021-03-25	4.52	3.270	-1.525	3.704	0.98
2021-03-26	4.57	3.280	1.106	2.434	0.98
2021-03-29	4.64	3.297	1.532	4.595	0.99
2021-03-30	4.61	3.311	-0.647	3.664	0.99
2021-04-01	4.53	3.355	-1.735	11.497	1.01
2021-04-02	4.42	3.368	-2.428	3.532	1.01
2021-04-06	4.52	3.382	2.262	3.846	1.01
2021-04-07	4.97	3.410	9.956	6.637	1.02
2021-04-08	5.1	3.441	2.616	7.243	1.03
2021-04-09	5.01	3.460	-1.765	4.706	1.04
2021-04-12	5.27	3.500	5.190	8.982	1.05
2021-04-13	5.11	3.517	-3.036	3.985	1.06
2021-04-14	5.12	3.533	0.196	3.914	1.06
2021-04-15	5.07	3.545	-0.977	2.734	1.06
2021-04-16	5.12	3.556	0.986	2.564	1.07
2021-04-19	5.08	3.567	-0.781	2.539	1.07
2021-04-20	5.09	3.578	0.197	2.559	1.07
2021-04-21	5.02	3.593	-1.375	3.733	1.08
2021-04-22	5.15	3.606	2.590	2.988	1.08
2021-04-23	5.2	3.619	0.971	2.913	1.09
2021-04-26	5.15	3.632	-0.962	3.077	1.09
2021-04-27	5.1	3.646	-0.971	3.301	1.09
2021-04-28	5.11	3.659	0.196	3.137	1.10
2021-04-29	5.08	3.672	-0.587	2.935	1.10
2021-04-30	5.04	3.684	-0.787	2.953	1.11
2021-05-06	5.35	3.706	6.151	4.960	1.11
2021-05-07	5.57	3.736	4.112	6.542	1.12
2021-05-10	6.13	3.766	10.054	5.745	1.13
2021-05-11	6.16	3.793	0.489	5.220	1.14
2021-05-12	6.42	3.831	4.221	7.143	1.15
2021-05-13	6.06	3.862	-5.607	6.075	1.16
2021-05-14	6.1	3.887	0.660	4.950	1.17
2021-05-17	6.04	3.907	-0.984	4.098	1.17
2021-05-18	6.06	3.919	0.331	2.318	1.18
2021-05-19	5.86	3.943	-3.300	4.950	1.18
2021-05-20	5.54	3.964	-5.461	4.608	1.19
2021-05-21	5.66	3.992	2.166	5.776	1.20
2021-05-24	5.47	4.010	-3.357	4.064	1.20
2021-05-25	5.52	4.041	0.914	6.764	1.21
2021-05-26	5.45	4.053	-1.268	2.536	1.22
2021-05-27	5.43	4.067	-0.367	3.119	1.22
2021-05-28	5.48	4.080	0.921	2.762	1.22
2021-05-31	5.43	4.094	-0.912	3.285	1.23
2021-06-01	5.45	4.122	0.368	6.077	1.24
2021-06-02	5.33	4.136	-2.202	3.119	1.24
2021-06-03	5.45	4.168	2.251	7.129	1.25
2021-06-04	5.44	4.187	-0.183	4.220	1.26
2021-06-07	5.44	4.197	0.000	2.206	1.26
2021-06-08	5.43	4.212	-0.184	3.125	1.26
2021-06-09	5.97	4.264	9.945	10.497	1.28
2021-06-10	6.1	4.302	2.178	7.538	1.29
2021-06-11	6.06	4.318	-0.656	3.115	1.30
2021-06-15	5.92	4.347	-2.310	5.941	1.30
2021-06-16	5.72	4.363	-3.378	3.378	1.31
2021-06-17	5.49	4.394	-4.021	6.643	1.32
2021-06-18	5.39	4.406	-1.821	2.732	1.32
2021-06-21	5.55	4.424	2.968	3.896	1.33
2021-06-22	5.48	4.438	-1.261	3.063	1.33
2021-06-23	5.42	4.447	-1.095	2.007	1.33
2021-06-24	5.45	4.463	-0.183	3.480	1.34
2021-06-25	5.71	4.500	4.771	7.890	1.35
2021-06-28	5.43	4.521	-4.904	4.553	1.36
2021-06-29	5.44	4.533	0.184	2.578	1.36
2021-06-30	5.62	4.561	3.309	6.066	1.37
2021-07-01	5.51	4.590	-1.957	6.406	1.38
2021-07-02	5.55	4.613	0.726	4.900	1.38
2021-07-05	5.32	4.638	-4.144	5.586	1.39
2021-07-06	5.35	4.648	0.564	2.256	1.39
2021-07-07	5.39	4.657	0.748	2.056	1.40
2021-07-08	5.25	4.672	-2.597	3.340	1.40
2021-07-09	5.41	4.694	3.048	4.952	1.41
2021-07-12	5.84	4.744	7.948	10.166	1.42
2021-07-13	5.8	4.769	-0.685	5.308	1.43
2021-07-14	5.53	4.789	-2.812	4.218	1.44
2021-07-15	5.73	4.816	3.617	5.787	1.44
2021-07-16	5.83	4.850	1.745	6.981	1.46
2021-07-19	5.8	4.873	-0.515	4.631	1.46
2021-07-20	5.51	4.896	-5.000	5.000	1.47
2021-07-21	5.78	4.936	4.900	8.348	1.48
2021-07-22	6.37	4.955	10.208	3.633	1.49
2021-07-23	7.01	4.980	10.047	4.239	1.49
2021-07-26	6.71	5.023	-4.280	7.703	1.51
2021-07-27	6.17	5.080	-8.048	11.177	1.52
2021-07-28	5.91	5.122	-4.214	8.428	1.54
2021-07-29	6.34	5.161	7.276	7.445	1.55
2021-07-30	6.98	5.220	10.095	10.095	1.57
2021-08-02	6.6	5.255	-5.444	6.304	1.58
2021-08-03	6.24	5.304	-5.455	9.545	1.59
2021-08-04	6.62	5.353	6.090	8.814	1.61
2021-08-05	6.19	5.393	-6.495	7.704	1.62
2021-08-06	6.27	5.420	1.292	5.170	1.63
2021-08-09	6.67	5.478	6.380	10.526	1.64
2021-08-10	6.63	5.504	-0.600	4.648	1.65
2021-08-11	7.01	5.552	5.732	8.296	1.67
2021-08-12	7.72	5.630	10.128	12.126	1.69
2021-08-13	7.66	5.677	-0.777	7.383	1.70
2021-08-16	7.41	5.704	-3.264	4.308	1.71
2021-08-17	7.21	5.737	-2.699	5.533	1.72
2021-08-18	7.2	5.767	-0.139	4.993	1.73
2021-08-19	7.2	5.810	0.000	7.083	1.74
2021-08-20	7.33	5.854	1.806	7.222	1.76
2021-08-23	7.42	5.896	1.228	6.821	1.77
2021-08-24	7.39	5.925	-0.404	4.717	1.78
2021-08-25	7.61	5.958	2.977	5.277	1.79
2021-08-26	7.88	6.003	3.548	6.702	1.80
2021-08-27	8.15	6.067	3.426	9.518	1.82
2021-09-13	8.98	6.099	10.184	4.294	1.83
2021-09-14	9.23	6.194	2.784	12.361	1.86
2021-09-15	8.79	6.230	-4.767	4.875	1.87
2021-09-16	8.91	6.293	1.365	8.532	1.89
2021-09-17	8.42	6.363	-5.499	9.877	1.91
2021-09-22	8.51	6.412	1.069	7.007	1.92
2021-09-23	8.29	6.452	-2.585	5.758	1.94
2021-09-24	7.78	6.497	-6.152	6.876	1.95
2021-09-27	7.26	6.542	-6.684	7.455	1.96
2021-09-28	7.47	6.568	2.893	4.132	1.97
2021-09-29	7.06	6.611	-5.489	7.363	1.98
2021-09-30	7.22	6.639	2.266	4.674	1.99
2021-10-08	7.23	6.708	0.139	11.496	2.01
2021-10-11	7.02	6.737	-2.905	4.841	2.02
2021-10-12	6.64	6.782	-5.413	8.262	2.03
2021-10-13	6.51	6.813	-1.958	5.572	2.04
2021-10-14	6.56	6.830	0.768	3.226	2.05
2021-10-15	6.53	6.845	-0.457	2.744	2.05
2021-10-18	6.49	6.862	-0.613	3.063	2.06
2021-10-19	6.47	6.883	-0.308	4.006	2.06
2021-10-20	6.55	6.911	1.236	5.100	2.07
2021-10-21	6.56	6.926	0.153	2.748	2.08
2021-10-22	6.05	6.967	-7.774	8.079	2.09
2021-10-25	6.09	6.992	0.661	4.959	2.10
2021-10-26	5.96	7.007	-2.135	2.956	2.10
2021-10-27	5.89	7.022	-1.174	3.188	2.11
2021-10-28	5.74	7.042	-2.547	4.075	2.11
2021-10-29	5.66	7.062	-1.394	4.181	2.12
2021-11-01	5.94	7.099	4.947	7.597	2.13
2021-11-02	5.59	7.145	-5.892	9.764	2.14
2021-11-03	5.65	7.169	1.073	5.188	2.15
2021-11-04	5.49	7.185	-2.832	3.540	2.16
2021-11-05	5.28	7.200	-3.825	3.279	2.16
2021-11-08	5.29	7.211	0.189	2.652	2.16
2021-11-09	5.23	7.227	-1.134	3.592	2.17
2021-11-10	5.2	7.246	-0.574	4.398	2.17
2021-11-11	5.42	7.270	4.231	5.192	2.18
2021-11-12	5.32	7.300	-1.845	6.827	2.19
2021-11-15	5.35	7.313	0.564	3.008	2.19
2021-11-16	5.19	7.333	-2.991	4.673	2.20
2021-11-17	5.37	7.354	3.468	4.624	2.21
2021-11-18	5.38	7.363	0.186	1.862	2.21
2021-11-19	5.49	7.378	2.045	3.346	2.21
2021-11-22	5.67	7.403	3.279	5.282	2.22
2021-11-23	5.93	7.426	4.586	4.762	2.23
2021-11-24	5.9	7.442	-0.506	3.204	2.23
2021-11-25	5.66	7.466	-4.068	5.085	2.24
2021-11-26	6.24	7.526	10.247	11.484	2.26
2021-11-29	6.53	7.586	4.647	11.058	2.28
2021-11-30	6.24	7.616	-4.441	5.819	2.28
2021-12-01	6.36	7.657	1.923	7.692	2.30
2021-12-02	7.01	7.733	10.220	13.050	2.32
2021-12-03	6.89	7.773	-1.712	6.847	2.33
2021-12-06	6.84	7.817	-0.726	7.837	2.35
2021-12-07	6.89	7.840	0.731	3.947	2.35
2021-12-08	7.1	7.890	3.048	8.418	2.37
2021-12-09	6.93	7.910	-2.394	3.521	2.37
2021-12-10	6.87	7.938	-0.866	4.906	2.38
2021-12-13	6.75	7.955	-1.747	3.057	2.39
2021-12-14	6.54	7.974	-3.111	3.407	2.39
2021-12-15	6.49	7.987	-0.765	2.446	2.40
2021-12-16	6.8	8.025	4.777	6.780	2.41
2021-12-17	6.67	8.044	-1.912	3.382	2.41
2021-12-20	6.38	8.079	-4.348	6.447	2.42
2021-12-21	6.4	8.092	0.313	2.508	2.43
2021-12-22	6.27	8.112	-2.031	3.750	2.43
2021-12-23	6.19	8.127	-1.276	3.030	2.44
2021-12-24	5.95	8.152	-3.877	5.008	2.45
2021-12-27	5.96	8.173	0.168	4.202	2.45
2021-12-28	5.89	8.190	-1.174	3.523	2.46
2021-12-29	5.81	8.202	-1.358	2.377	2.46
2021-12-30	5.77	8.212	-0.688	2.065	2.46
2021-12-31	5.73	8.222	-0.693	2.080	2.47
2022-01-04	5.8	8.236	1.222	2.967	2.47
2022-01-05	5.65	8.252	-2.586	3.448	2.48
2022-01-06	5.78	8.272	2.301	4.071	2.48
2022-01-07	6.1	8.308	5.536	7.093	2.49
2022-01-10	5.94	8.327	-2.623	3.934	2.50
2022-01-11	5.95	8.348	0.168	4.209	2.50
2022-01-12	5.86	8.361	-1.513	2.689	2.51
2022-01-13	5.78	8.379	-1.365	3.584	2.51
2022-01-14	5.63	8.390	-2.595	2.422	2.52
2022-01-17	5.64	8.405	0.178	3.197	2.52
2022-01-18	5.75	8.422	1.950	3.546	2.53
2022-01-19	5.95	8.441	3.478	3.826	2.53
2022-01-20	5.95	8.463	0.000	4.538	2.54
2022-01-21	5.95	8.485	0.000	4.370	2.55
2022-01-24	5.93	8.499	-0.336	2.857	2.55
2022-01-25	5.71	8.520	-3.710	4.384	2.56
2022-01-26	5.77	8.539	1.051	4.028	2.56
2022-01-27	5.68	8.557	-1.560	3.640	2.57
2022-01-28	5.56	8.587	-2.113	6.514	2.58
2022-02-07	6.05	8.630	8.813	8.633	2.59
2022-02-08	6.16	8.646	1.818	2.975	2.59
2022-02-09	6.12	8.662	-0.649	3.247	2.60
2022-02-10	6.23	8.681	1.797	3.595	2.60
2022-02-11	6.11	8.700	-1.926	3.852	2.61
2022-02-14	5.89	8.718	-3.601	3.601	2.62
2022-02-15	5.78	8.737	-1.868	3.905	2.62
2022-02-16	5.89	8.750	1.903	2.768	2.63
2022-02-17	5.85	8.763	-0.679	2.547	2.63
2022-02-18	6.05	8.790	3.419	5.299	2.64
2022-02-21	6.02	8.814	-0.496	4.793	2.64
2022-02-22	5.89	8.828	-2.159	2.824	2.65
2022-02-23	5.89	8.836	0.000	1.698	2.65
2022-02-24	5.73	8.856	-2.716	4.244	2.66
2022-02-25	5.94	8.890	3.665	6.806	2.67
2022-02-28	6	8.902	1.010	2.525	2.67
2022-03-01	6.36	8.945	6.000	8.000	2.68
2022-03-03	6.45	9.014	1.415	12.893	2.70
2022-03-04	6.21	9.033	-3.721	3.721	2.71
2022-03-07	6.09	9.051	-1.932	3.543	2.72
2022-03-08	5.85	9.075	-3.941	4.926	2.72
2022-03-09	5.69	9.110	-2.735	7.350	2.73
2022-03-10	5.63	9.127	-1.054	3.515	2.74
2022-03-11	5.52	9.146	-1.954	4.085	2.74
2022-03-14	5.3	9.163	-3.986	3.986	2.75
2022-03-15	4.86	9.195	-8.302	7.925	2.76
2022-03-16	4.95	9.222	1.852	6.379	2.77
2022-03-17	5.04	9.233	1.818	2.828	2.77
2022-03-18	5.11	9.247	1.389	3.175	2.77
2022-03-21	5.09	9.264	-0.391	3.914	2.78
2022-03-22	5.16	9.271	1.375	1.768	2.78
2022-03-23	5.13	9.281	-0.581	2.326	2.78
2022-03-24	5.06	9.287	-1.365	1.365	2.79
2022-03-25	5	9.296	-1.186	2.174	2.79
2022-03-28	5.14	9.321	2.800	5.800	2.80
2022-03-29	5.06	9.331	-1.556	2.335	2.80
2022-03-30	5.13	9.339	1.383	1.976	2.80
2022-03-31	5.2	9.349	1.365	2.339	2.80
2022-04-01	5.2	9.359	0.000	2.308	2.81
2022-04-06	5.59	9.401	7.500	9.038	2.82
2022-04-07	5.62	9.425	0.537	5.009	2.83
2022-04-08	5.86	9.455	4.270	6.228	2.84
2022-04-11	5.58	9.477	-4.778	4.778	2.84
2022-04-12	5.58	9.491	0.000	2.867	2.85
2022-04-13	5.7	9.516	2.151	5.376	2.85
2022-04-14	5.75	9.531	0.877	2.982	2.86
2022-04-15	5.92	9.567	2.957	7.304	2.87
2022-04-18	5.9	9.595	-0.338	5.743	2.88
2022-04-19	5.9	9.618	0.000	4.746	2.89
2022-04-20	5.62	9.644	-4.746	5.593	2.89
2022-04-21	5.39	9.668	-4.093	5.160	2.90
2022-04-22	5.4	9.688	0.186	4.453	2.91
2022-04-25	5.01	9.709	-7.222	5.185	2.91
2022-04-26	4.75	9.735	-5.190	6.587	2.92
2022-04-27	4.86	9.758	2.316	5.684	2.93
2022-04-28	4.78	9.773	-1.646	3.704	2.93
2022-04-29	4.8	9.791	0.418	4.603	2.94
2022-05-05	4.65	9.804	-3.125	3.125	2.94
2022-05-06	4.35	9.818	-6.452	4.086	2.95
2022-05-09	4.28	9.831	-1.609	3.678	2.95
2022-05-10	4.26	9.846	-0.467	3.972	2.95
2022-05-11	4.3	9.857	0.939	3.286	2.96
2022-05-12	4.3	9.863	0.000	1.628	2.96
2022-05-13	4.36	9.870	1.395	1.860	2.96
2022-05-16	4.37	9.878	0.229	2.294	2.96
2022-05-17	4.35	9.884	-0.458	1.602	2.97
2022-05-18	4.34	9.888	-0.230	1.149	2.97
2022-05-19	4.31	9.895	-0.691	1.843	2.97
2022-05-20	4.42	9.903	2.552	2.320	2.97
2022-05-23	4.54	9.919	2.715	4.072	2.98

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