三钢闽光融券券源 三钢闽光专项约券

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	6.9	0	0	0	0
2020-04-28	6.95	0.026	0.725	4.493	0.01
2020-04-29	6.89	0.033	-0.863	1.295	0.01
2020-04-30	7.02	0.048	1.887	2.467	0.01
2020-05-06	6.96	0.052	-0.855	0.712	0.02
2020-05-07	6.98	0.055	0.287	0.575	0.02
2020-05-08	7	0.061	0.287	1.003	0.02
2020-05-11	7.03	0.070	0.429	1.571	0.02
2020-05-12	6.93	0.080	-1.422	1.707	0.02
2020-05-13	6.93	0.090	0.000	1.732	0.03
2020-05-14	6.81	0.099	-1.732	1.587	0.03
2020-05-15	6.83	0.107	0.294	1.322	0.03
2020-05-18	6.87	0.116	0.586	1.611	0.03
2020-05-19	6.87	0.124	0.000	1.456	0.04
2020-05-20	6.81	0.132	-0.873	1.310	0.04
2020-05-21	6.77	0.142	-0.587	1.762	0.04
2020-05-22	6.61	0.155	-2.363	2.363	0.05
2020-05-25	6.6	0.162	-0.151	1.362	0.05
2020-05-26	6.59	0.168	-0.152	1.061	0.05
2020-05-27	6.66	0.180	1.062	2.124	0.05
2020-05-28	6.59	0.191	-1.051	1.952	0.06
2020-05-29	6.5	0.200	-1.366	1.821	0.06
2020-06-01	6.63	0.213	2.000	2.308	0.06
2020-06-02	6.82	0.231	2.866	3.167	0.07
2020-06-03	6.81	0.254	-0.147	4.106	0.08
2020-06-04	6.75	0.264	-0.881	1.762	0.08
2020-06-05	6.76	0.271	0.148	1.185	0.08
2020-06-08	6.81	0.280	0.740	1.627	0.08
2020-06-09	6.76	0.287	-0.734	1.175	0.09
2020-06-10	6.73	0.291	-0.444	0.740	0.09
2020-06-11	6.66	0.299	-1.040	1.486	0.09
2020-06-12	6.67	0.315	0.150	2.853	0.09
2020-06-15	6.56	0.325	-1.649	1.799	0.10
2020-06-16	6.79	0.345	3.506	3.506	0.10
2020-06-17	6.92	0.369	1.915	4.271	0.11
2020-06-18	7.06	0.398	2.023	4.769	0.12
2020-06-19	6.92	0.409	-1.983	1.983	0.12
2020-06-22	6.83	0.418	-1.301	1.590	0.13
2020-06-23	6.86	0.430	0.439	2.050	0.13
2020-06-24	6.81	0.437	-0.729	1.312	0.13
2020-06-29	6.65	0.450	-2.349	2.349	0.14
2020-06-30	6.66	0.456	0.150	1.053	0.14
2020-07-01	6.72	0.464	0.901	1.502	0.14
2020-07-02	6.89	0.479	2.530	2.530	0.14
2020-07-03	7.02	0.493	1.887	2.322	0.15
2020-07-06	7.4	0.522	5.413	4.701	0.16
2020-07-07	7.31	0.557	-1.216	5.811	0.17
2020-07-08	7.93	0.627	8.482	10.534	0.19
2020-07-09	7.98	0.672	0.631	6.810	0.20
2020-07-10	7.72	0.684	-3.258	1.880	0.21
2020-07-13	7.43	0.720	2.201	5.777	0.22
2020-07-14	7.22	0.754	-2.826	5.653	0.23
2020-07-15	6.97	0.785	-3.463	5.402	0.24
2020-07-16	6.67	0.817	-4.304	5.739	0.25
2020-07-17	6.59	0.833	-1.199	2.999	0.25
2020-07-20	6.97	0.871	5.766	6.525	0.26
2020-07-21	6.88	0.889	-1.291	3.013	0.27
2020-07-22	6.84	0.902	-0.581	2.326	0.27
2020-07-23	6.76	0.920	-1.170	3.216	0.28
2020-07-24	6.49	0.948	-3.994	5.178	0.28
2020-07-27	6.49	0.957	0.000	1.695	0.29
2020-07-28	6.59	0.971	1.541	2.465	0.29
2020-07-29	6.67	0.987	1.214	2.883	0.30
2020-07-30	6.61	0.997	-0.900	1.949	0.30
2020-07-31	6.67	1.012	0.908	2.572	0.30
2020-08-03	6.78	1.023	1.649	1.949	0.31
2020-08-04	6.8	1.035	0.295	2.212	0.31
2020-08-05	6.71	1.047	-1.324	2.059	0.31
2020-08-06	6.7	1.060	-0.149	2.385	0.32
2020-08-07	6.62	1.073	-1.194	2.388	0.32
2020-08-10	6.65	1.081	0.453	1.360	0.32
2020-08-11	6.55	1.092	-1.504	2.105	0.33
2020-08-12	6.61	1.102	0.916	1.679	0.33
2020-08-13	6.65	1.110	0.605	1.513	0.33
2020-08-14	6.65	1.117	0.000	1.353	0.34
2020-08-17	6.75	1.130	1.504	2.256	0.34
2020-08-18	6.76	1.141	0.148	1.926	0.34
2020-08-19	6.68	1.151	-1.183	1.775	0.35
2020-08-20	6.62	1.162	-0.898	1.946	0.35
2020-08-21	6.57	1.170	-0.755	1.511	0.35
2020-08-24	6.56	1.174	-0.152	0.761	0.35
2020-08-25	6.49	1.182	-1.067	1.524	0.35
2020-08-26	6.41	1.195	-1.233	2.311	0.36
2020-08-27	6.45	1.202	0.624	1.404	0.36
2020-08-28	6.6	1.220	2.326	3.256	0.37
2020-08-31	6.5	1.228	-1.515	1.515	0.37
2020-09-01	6.5	1.233	0.000	0.923	0.37
2020-09-02	6.46	1.242	-0.615	1.538	0.37
2020-09-03	6.51	1.252	0.774	1.858	0.38
2020-09-04	6.51	1.262	0.000	1.843	0.38
2020-09-07	6.46	1.272	-0.768	1.997	0.38
2020-09-08	6.53	1.281	1.084	1.548	0.38
2020-09-09	6.6	1.296	1.072	2.757	0.39
2020-09-10	6.46	1.311	-2.121	2.727	0.39
2020-09-11	6.45	1.318	-0.155	1.393	0.40
2020-09-14	6.45	1.324	0.000	1.085	0.40
2020-09-15	6.43	1.328	-0.310	0.775	0.40
2020-09-16	6.41	1.335	-0.311	1.244	0.40
2020-09-17	6.38	1.341	-0.468	1.092	0.40
2020-09-18	6.44	1.350	0.940	1.724	0.40
2020-09-21	6.38	1.362	-0.932	2.329	0.41
2020-09-22	6.3	1.368	-1.254	1.097	0.41
2020-09-23	6.28	1.373	-0.317	0.952	0.41
2020-09-24	6.13	1.390	-2.389	3.344	0.42
2020-09-25	6.11	1.397	-0.326	1.305	0.42
2020-09-28	6.07	1.403	-0.655	1.309	0.42
2020-09-29	6.16	1.414	1.483	2.142	0.42
2020-09-30	6.1	1.422	-0.974	1.461	0.43
2020-10-09	6.18	1.427	1.311	0.984	0.43
2020-10-12	6.28	1.434	1.618	1.294	0.43
2020-10-13	6.21	1.439	-1.115	1.115	0.43
2020-10-14	6.21	1.445	0.000	1.127	0.43
2020-10-15	6.15	1.451	-0.966	1.127	0.44
2020-10-16	6.2	1.458	0.813	1.301	0.44
2020-10-19	6.19	1.464	-0.161	1.290	0.44
2020-10-20	6.18	1.469	-0.162	0.808	0.44
2020-10-21	6.18	1.473	0.000	0.809	0.44
2020-10-22	6.12	1.477	-0.971	0.809	0.44
2020-10-23	6.12	1.481	0.000	0.817	0.44
2020-10-26	6.16	1.485	0.654	0.817	0.45
2020-10-27	6.17	1.489	0.162	0.812	0.45
2020-10-28	6.28	1.502	1.783	2.431	0.45
2020-10-29	6.24	1.510	-0.637	1.592	0.45
2020-10-30	6.13	1.523	-1.763	2.564	0.46
2020-11-02	6.08	1.530	-0.816	1.305	0.46
2020-11-03	6.17	1.537	1.480	1.316	0.46
2020-11-04	6.18	1.545	0.162	1.621	0.46
2020-11-05	6.36	1.563	2.913	3.398	0.47
2020-11-06	6.41	1.573	0.786	1.887	0.47
2020-11-09	6.48	1.580	1.092	1.248	0.47
2020-11-10	6.4	1.597	-1.235	3.241	0.48
2020-11-11	6.56	1.621	2.500	4.375	0.49
2020-11-12	6.54	1.630	-0.305	1.524	0.49
2020-11-13	6.42	1.641	-1.835	2.141	0.49
2020-11-16	6.62	1.660	3.115	3.427	0.50
2020-11-17	6.7	1.679	1.208	3.474	0.50
2020-11-18	6.7	1.691	0.000	2.090	0.51
2020-11-19	6.63	1.707	-1.045	2.836	0.51
2020-11-20	6.7	1.718	1.056	2.112	0.52
2020-11-23	6.76	1.735	0.896	2.985	0.52
2020-11-24	6.77	1.745	0.148	1.775	0.52
2020-11-25	6.68	1.759	-1.329	2.511	0.53
2020-11-26	6.69	1.773	0.150	2.395	0.53
2020-11-27	6.73	1.799	0.598	4.783	0.54
2020-11-30	6.7	1.819	-0.446	3.566	0.55
2020-12-01	6.72	1.834	0.299	2.687	0.55
2020-12-02	6.7	1.844	-0.298	1.786	0.55
2020-12-03	6.56	1.857	-2.090	2.239	0.56
2020-12-04	6.6	1.869	0.610	2.287	0.56
2020-12-07	6.51	1.879	-1.364	1.818	0.56
2020-12-08	6.48	1.885	-0.461	1.075	0.57
2020-12-09	6.44	1.891	-0.617	1.235	0.57
2020-12-10	6.59	1.905	2.329	2.484	0.57
2020-12-11	6.54	1.924	-0.759	3.490	0.58
2020-12-14	6.36	1.941	-2.752	3.211	0.58
2020-12-15	6.39	1.954	0.472	2.358	0.59
2020-12-16	6.38	1.964	-0.156	2.034	0.59
2020-12-17	6.54	1.982	2.508	3.135	0.59
2020-12-18	6.62	1.996	1.223	2.599	0.60
2020-12-21	6.62	2.004	0.000	1.511	0.60
2020-12-22	6.46	2.021	-2.417	3.172	0.61
2020-12-23	6.34	2.035	-1.858	2.632	0.61
2020-12-24	6.2	2.052	-2.208	3.155	0.62
2020-12-25	6.26	2.062	0.968	2.097	0.62
2020-12-28	6.21	2.073	-0.799	2.077	0.62
2020-12-29	6.19	2.083	-0.322	1.932	0.62
2020-12-30	6.25	2.090	0.969	1.292	0.63
2020-12-31	6.28	2.098	0.480	1.600	0.63
2021-01-04	6.22	2.108	-0.955	1.911	0.63
2021-01-05	6.2	2.113	-0.322	0.965	0.63
2021-01-06	6.21	2.119	0.161	1.129	0.64
2021-01-07	6.23	2.129	0.322	1.932	0.64
2021-01-08	6.22	2.139	-0.161	1.926	0.64
2021-01-11	6.11	2.147	-1.768	1.608	0.64
2021-01-12	6.13	2.153	0.327	1.146	0.65
2021-01-13	6.11	2.162	-0.326	1.794	0.65
2021-01-14	6.16	2.173	0.818	2.128	0.65
2021-01-15	6.15	2.184	-0.162	2.110	0.66
2021-01-18	6.13	2.190	-0.325	1.138	0.66
2021-01-19	6.11	2.196	-0.326	1.142	0.66
2021-01-20	6.21	2.209	1.637	2.619	0.66
2021-01-21	6.18	2.215	-0.483	1.127	0.66
2021-01-22	6.12	2.222	-0.971	1.294	0.67
2021-01-25	6.01	2.233	-1.797	2.288	0.67
2021-01-26	6.04	2.241	0.499	1.498	0.67
2021-01-27	6.03	2.248	-0.166	1.490	0.67
2021-01-28	6	2.254	-0.498	1.161	0.68
2021-01-29	5.89	2.266	-1.833	2.500	0.68
2021-02-01	5.9	2.271	0.170	1.019	0.68
2021-02-02	5.81	2.282	-1.525	2.203	0.68
2021-02-03	5.77	2.296	-0.688	2.926	0.69
2021-02-04	5.7	2.304	-1.213	1.733	0.69
2021-02-05	5.67	2.308	-0.526	0.877	0.69
2021-02-08	5.69	2.313	0.353	1.058	0.69
2021-02-09	5.69	2.317	0.000	0.879	0.70
2021-02-10	5.72	2.322	0.527	0.879	0.70
2021-02-18	5.94	2.338	3.846	3.322	0.70
2021-02-19	6.08	2.354	2.357	3.199	0.71
2021-02-22	6.41	2.394	5.428	7.401	0.72
2021-02-23	6.36	2.409	-0.780	2.808	0.72
2021-02-24	6.26	2.424	-1.572	2.987	0.73
2021-02-25	6.38	2.434	1.917	1.917	0.73
2021-02-26	6.23	2.446	-2.351	2.194	0.73
2021-03-01	6.41	2.462	2.889	3.050	0.74
2021-03-02	6.43	2.479	0.312	3.120	0.74
2021-03-03	7.12	2.527	10.731	8.087	0.76
2021-03-04	7.12	2.559	0.000	5.478	0.77
2021-03-05	6.6	2.594	-7.303	6.320	0.78
2021-03-08	6.62	2.619	0.303	4.545	0.79
2021-03-09	6.72	2.664	1.511	8.006	0.80
2021-03-10	6.58	2.688	-2.083	4.464	0.81
2021-03-11	6.95	2.728	5.623	6.839	0.82
2021-03-12	7.12	2.761	2.446	5.612	0.83
2021-03-15	7.32	2.784	2.809	3.652	0.84
2021-03-16	7.11	2.805	-2.869	3.689	0.84
2021-03-17	7.18	2.832	0.985	4.501	0.85
2021-03-18	7.27	2.856	1.253	3.900	0.86
2021-03-19	7.43	2.888	2.201	5.227	0.87
2021-03-22	7.58	2.917	2.019	4.576	0.88
2021-03-23	7.28	2.954	-3.958	6.069	0.89
2021-03-24	6.83	2.991	-6.181	6.456	0.90
2021-03-25	6.86	3.003	0.439	2.050	0.90
2021-03-26	6.94	3.015	1.166	2.187	0.90
2021-03-29	6.98	3.037	0.576	3.746	0.91
2021-03-30	7.01	3.056	0.430	3.295	0.92
2021-03-31	6.98	3.072	-0.428	2.710	0.92
2021-04-01	7.37	3.123	5.587	8.309	0.94
2021-04-02	7.24	3.144	-1.764	3.528	0.94
2021-04-06	7.31	3.167	0.967	3.729	0.95
2021-04-07	7.73	3.216	5.746	7.524	0.96
2021-04-08	7.77	3.248	0.517	5.045	0.97
2021-04-09	7.99	3.276	2.831	4.118	0.98
2021-04-12	8.26	3.329	3.379	7.760	1.00
2021-04-13	8.27	3.364	0.121	5.085	1.01
2021-04-14	8.18	3.408	-1.088	6.409	1.02
2021-04-15	8.19	3.427	0.122	2.812	1.03
2021-04-16	8.16	3.447	-0.366	2.930	1.03
2021-04-19	8.03	3.461	-1.593	2.083	1.04
2021-04-20	8.1	3.481	0.872	2.989	1.04
2021-04-21	7.99	3.505	-1.358	3.580	1.05
2021-04-22	8.3	3.535	3.880	4.380	1.06
2021-04-23	8.2	3.552	-1.205	2.530	1.07
2021-04-26	7.95	3.594	-3.049	6.220	1.08
2021-04-27	7.93	3.624	-0.252	4.528	1.09
2021-04-28	7.94	3.643	0.126	2.900	1.09
2021-04-29	7.85	3.678	-1.134	5.416	1.10
2021-04-30	7.74	3.710	-1.401	4.968	1.11
2021-05-06	8.14	3.740	5.168	4.393	1.12
2021-05-07	8.28	3.772	1.720	4.668	1.13
2021-05-10	8.72	3.804	5.314	4.348	1.14
2021-05-11	8.31	3.843	-4.702	5.619	1.15
2021-05-12	8.35	3.866	0.481	3.369	1.16
2021-05-13	7.73	3.909	-7.425	6.587	1.17
2021-05-14	7.52	3.946	-2.717	5.951	1.18
2021-05-17	7.47	3.960	-0.665	2.261	1.19
2021-05-18	7.48	3.968	0.134	1.339	1.19
2021-05-19	7.2	3.986	-3.743	2.941	1.20
2021-05-20	6.91	4.008	-4.028	3.889	1.20
2021-05-21	6.98	4.032	1.013	4.052	1.21
2021-05-24	6.86	4.053	-1.719	3.725	1.22
2021-05-25	6.87	4.068	0.146	2.624	1.22
2021-05-26	6.85	4.077	-0.291	1.601	1.22
2021-05-27	6.92	4.086	1.022	1.460	1.23
2021-05-28	6.92	4.106	0.000	3.468	1.23
2021-05-31	6.96	4.116	0.578	1.734	1.23
2021-06-01	6.98	4.133	0.287	2.874	1.24
2021-06-02	6.93	4.142	-0.716	1.576	1.24
2021-06-03	7.07	4.164	2.020	3.752	1.25
2021-06-04	7	4.171	-0.990	1.273	1.25
2021-06-07	6.91	4.184	-1.286	2.286	1.26
2021-06-08	6.93	4.194	0.289	1.592	1.26
2021-06-09	7.04	4.215	1.587	3.608	1.26
2021-06-10	7.24	4.237	2.841	3.693	1.27
2021-06-11	7.31	4.250	0.967	2.072	1.27
2021-06-15	7.16	4.268	-2.052	3.146	1.28
2021-06-16	7	4.286	-2.235	2.933	1.29
2021-06-17	6.9	4.303	-1.429	3.000	1.29
2021-06-18	6.78	4.319	-1.739	2.899	1.30
2021-06-21	6.82	4.338	0.590	3.392	1.30
2021-06-22	6.65	4.355	-2.493	2.933	1.31
2021-06-23	6.59	4.362	-0.902	1.353	1.31
2021-06-24	6.7	4.371	-0.446	1.634	1.31
2021-06-25	6.9	4.393	2.985	3.731	1.32
2021-06-28	6.75	4.406	-2.174	2.319	1.32
2021-06-29	6.69	4.415	-0.889	1.630	1.32
2021-06-30	6.74	4.422	0.747	1.196	1.33
2021-07-01	6.7	4.431	-0.593	1.780	1.33
2021-07-02	6.81	4.452	1.642	3.582	1.34
2021-07-05	7.11	4.482	4.405	5.140	1.34
2021-07-06	7.07	4.496	-0.563	2.391	1.35
2021-07-07	7.2	4.512	1.839	2.546	1.35
2021-07-08	7.1	4.526	-1.389	2.500	1.36
2021-07-09	7.28	4.546	2.535	3.239	1.36
2021-07-12	7.5	4.575	3.022	4.670	1.37
2021-07-13	7.52	4.591	0.267	2.533	1.38
2021-07-14	7.53	4.605	0.266	2.130	1.38
2021-07-15	8.2	4.675	8.898	10.359	1.40
2021-07-16	8.39	4.717	2.317	5.976	1.42
2021-07-19	8.3	4.745	-1.073	4.052	1.42
2021-07-20	8.08	4.759	-2.651	2.048	1.43
2021-07-21	8.17	4.775	1.114	2.351	1.43
2021-07-22	8.67	4.828	6.120	7.344	1.45
2021-07-23	8.77	4.853	1.153	3.460	1.46
2021-07-26	8.59	4.894	-2.052	5.701	1.47
2021-07-27	8.33	4.936	-3.027	6.054	1.48
2021-07-28	8.31	4.971	-0.240	5.042	1.49
2021-07-29	8.32	4.995	0.120	3.490	1.50
2021-07-30	8.89	5.055	6.851	8.053	1.52
2021-08-02	8	5.097	-10.011	6.299	1.53
2021-08-03	7.66	5.128	-4.250	4.875	1.54
2021-08-04	8.07	5.159	5.352	4.569	1.55
2021-08-05	8.21	5.192	1.735	4.833	1.56
2021-08-06	8.43	5.225	2.680	4.750	1.57
2021-08-09	8.46	5.248	0.356	3.203	1.57
2021-08-10	8.54	5.259	0.946	1.655	1.58
2021-08-11	8.82	5.281	3.279	2.927	1.58
2021-08-12	8.87	5.310	0.567	3.968	1.59
2021-08-13	8.96	5.334	1.015	3.157	1.60
2021-08-16	8.96	5.356	0.000	2.902	1.61
2021-08-17	8.79	5.384	-1.897	3.906	1.62
2021-08-18	9.06	5.411	3.072	3.527	1.62
2021-08-19	8.97	5.445	-0.993	4.636	1.63
2021-08-20	9.36	5.498	4.348	6.689	1.65
2021-08-23	9.13	5.540	-2.457	5.556	1.66
2021-08-24	9.24	5.561	1.205	2.738	1.67
2021-08-25	9.18	5.578	-0.649	2.165	1.67
2021-08-26	9.31	5.597	1.416	2.505	1.68
2021-08-27	9.38	5.622	0.752	3.222	1.69
2021-08-30	9.37	5.649	-0.107	3.412	1.69
2021-08-31	9.88	5.706	5.443	6.937	1.71
2021-09-01	9.72	5.748	-1.619	5.162	1.72
2021-09-02	9.95	5.786	2.366	4.630	1.74
2021-09-03	9.99	5.814	0.402	3.317	1.74
2021-09-06	10.15	5.849	1.602	4.204	1.75
2021-09-07	10.66	5.904	5.025	6.207	1.77
2021-09-08	10.49	5.924	-1.595	2.251	1.78
2021-09-09	11.54	6.024	10.010	10.391	1.81
2021-09-10	10.96	6.087	-5.026	6.932	1.83
2021-09-13	11.28	6.132	2.920	4.745	1.84
2021-09-14	10.89	6.167	-3.457	3.812	1.85
2021-09-15	10.89	6.208	0.000	4.591	1.86
2021-09-16	11.02	6.245	1.194	4.040	1.87
2021-09-17	10.27	6.328	-6.806	9.710	1.90
2021-09-22	10.22	6.355	-0.487	3.116	1.91
2021-09-23	10.26	6.389	0.391	4.012	1.92
2021-09-24	9.58	6.438	-6.628	6.140	1.93
2021-09-27	9.09	6.497	-5.115	7.724	1.95
2021-09-28	9.04	6.522	-0.550	3.410	1.96
2021-09-29	8.42	6.573	-6.858	7.190	1.97
2021-09-30	8.73	6.601	3.682	3.800	1.98
2021-10-08	8.55	6.642	-2.062	5.842	1.99
2021-10-11	8.02	6.673	-6.199	4.561	2.00
2021-10-12	7.73	6.714	-3.616	6.484	2.01
2021-10-13	7.67	6.738	-0.776	3.752	2.02
2021-10-14	7.7	6.759	0.391	3.259	2.03
2021-10-15	7.6	6.774	-1.299	2.338	2.03
2021-10-18	7.67	6.791	0.921	2.632	2.04
2021-10-19	7.74	6.804	0.913	2.086	2.04
2021-10-20	7.67	6.828	-0.904	3.747	2.05
2021-10-21	7.66	6.840	-0.130	1.825	2.05
2021-10-22	7.38	6.863	-3.655	3.655	2.06
2021-10-25	7.34	6.879	-0.542	2.710	2.06
2021-10-26	7.2	6.895	-1.907	2.589	2.07
2021-10-27	7.1	6.910	-1.389	2.639	2.07
2021-10-28	6.92	6.935	-2.535	4.366	2.08
2021-10-29	6.85	6.951	-1.012	2.746	2.09
2021-11-01	6.9	6.964	0.730	2.190	2.09
2021-11-02	6.62	6.996	-4.058	5.797	2.10
2021-11-03	6.68	7.011	0.906	2.719	2.10
2021-11-04	6.59	7.022	-1.347	2.096	2.11
2021-11-05	6.39	7.034	-3.035	2.276	2.11
2021-11-08	6.4	7.044	0.156	1.878	2.11
2021-11-09	6.39	7.053	-0.156	1.563	2.12
2021-11-10	6.49	7.078	1.565	4.695	2.12
2021-11-11	6.64	7.099	2.311	3.698	2.13
2021-11-12	6.45	7.116	-2.861	3.313	2.13
2021-11-15	6.49	7.123	0.620	1.240	2.14
2021-11-16	6.44	7.133	-0.770	1.849	2.14
2021-11-17	6.44	7.138	0.000	0.932	2.14
2021-11-18	6.43	7.145	-0.155	1.242	2.14
2021-11-19	6.51	7.158	1.244	2.488	2.15
2021-11-22	6.48	7.168	-0.461	1.843	2.15
2021-11-23	6.66	7.190	2.778	3.858	2.16
2021-11-24	6.68	7.201	0.300	2.102	2.16
2021-11-25	6.59	7.211	-1.347	1.796	2.16
2021-11-26	6.65	7.225	0.910	2.580	2.17
2021-11-29	6.5	7.232	-2.256	1.203	2.17
2021-11-30	6.52	7.241	0.308	1.692	2.17
2021-12-01	6.63	7.257	1.687	2.914	2.18
2021-12-02	6.75	7.273	1.810	2.866	2.18
2021-12-03	6.79	7.286	0.593	2.222	2.19
2021-12-06	6.77	7.300	-0.295	2.504	2.19
2021-12-07	7.07	7.337	4.431	6.204	2.20
2021-12-08	6.99	7.347	-1.132	1.839	2.20
2021-12-09	6.94	7.356	-0.715	1.431	2.21
2021-12-10	6.86	7.365	-1.153	1.585	2.21
2021-12-13	6.89	7.371	0.437	1.166	2.21
2021-12-14	6.76	7.382	-1.887	1.887	2.21
2021-12-15	6.8	7.388	0.592	1.036	2.22
2021-12-16	7	7.408	2.941	3.529	2.22
2021-12-17	6.96	7.420	-0.571	2.000	2.23
2021-12-20	6.91	7.432	-0.718	2.155	2.23
2021-12-21	7.01	7.446	1.447	2.315	2.23
2021-12-22	6.94	7.454	-0.999	1.427	2.24
2021-12-23	7	7.461	0.865	1.153	2.24
2021-12-24	6.91	7.473	-1.286	2.143	2.24
2021-12-27	6.77	7.486	-2.026	2.171	2.25
2021-12-28	6.77	7.491	0.000	1.034	2.25
2021-12-29	6.78	7.499	0.148	1.329	2.25
2021-12-30	6.79	7.503	0.147	0.737	2.25
2021-12-31	6.8	7.510	0.147	1.178	2.25
2022-01-04	6.91	7.521	1.618	1.912	2.26
2022-01-05	6.88	7.530	-0.434	1.592	2.26
2022-01-06	7.01	7.551	1.890	3.634	2.27
2022-01-07	7.28	7.569	3.852	2.996	2.27
2022-01-10	7.34	7.583	0.824	2.198	2.27
2022-01-11	7.46	7.600	1.635	2.861	2.28
2022-01-12	7.32	7.618	-1.877	2.815	2.29
2022-01-13	7.24	7.633	-1.093	2.459	2.29
2022-01-14	7.12	7.643	-1.657	1.796	2.29
2022-01-17	7.1	7.650	-0.281	1.124	2.29
2022-01-18	7.2	7.662	1.408	1.972	2.30
2022-01-19	7.47	7.681	3.750	3.056	2.30
2022-01-20	7.43	7.700	-0.535	3.079	2.31
2022-01-21	7.25	7.723	-2.423	3.903	2.32
2022-01-24	7.27	7.738	0.276	2.345	2.32
2022-01-25	7.02	7.758	-3.439	3.439	2.33
2022-01-26	7.12	7.780	1.425	3.704	2.33
2022-01-27	7.03	7.792	-1.264	2.107	2.34
2022-01-28	6.92	7.815	-1.565	3.983	2.34
2022-02-07	7.32	7.846	5.780	5.058	2.35
2022-02-08	7.48	7.863	2.186	2.732	2.36
2022-02-09	7.46	7.876	-0.267	2.139	2.36
2022-02-10	7.54	7.890	1.072	2.279	2.37
2022-02-11	7.49	7.904	-0.663	2.255	2.37
2022-02-14	7.32	7.921	-2.270	2.670	2.38
2022-02-15	7.25	7.936	-0.956	2.459	2.38
2022-02-16	7.48	7.951	3.172	2.483	2.39
2022-02-17	7.44	7.964	-0.535	2.005	2.39
2022-02-18	7.69	7.992	3.360	4.435	2.40
2022-02-21	7.9	8.018	2.731	3.901	2.41
2022-02-22	7.73	8.038	-2.152	3.165	2.41
2022-02-23	7.62	8.054	-1.423	2.587	2.42
2022-02-24	7.37	8.082	-3.281	4.462	2.42
2022-02-25	7.4	8.106	0.407	3.935	2.43
2022-02-28	7.45	8.120	0.676	2.162	2.44
2022-03-01	7.61	8.141	2.148	3.356	2.44
2022-03-02	7.68	8.163	0.920	3.417	2.45
2022-03-03	7.84	8.183	2.083	3.125	2.45
2022-03-04	7.75	8.204	-1.148	3.189	2.46
2022-03-07	7.7	8.228	-0.645	3.742	2.47
2022-03-08	7.39	8.257	-4.026	4.675	2.48
2022-03-09	7.24	8.298	-2.030	6.901	2.49
2022-03-10	7.39	8.311	2.072	2.072	2.49
2022-03-11	7.33	8.333	-0.812	3.654	2.50
2022-03-14	7.1	8.350	-3.138	2.865	2.51
2022-03-15	6.51	8.393	-8.310	7.887	2.52
2022-03-16	6.68	8.424	2.611	5.530	2.53
2022-03-17	6.87	8.450	2.844	4.641	2.54
2022-03-18	7	8.466	1.892	2.620	2.54
2022-03-21	6.89	8.488	-1.571	3.857	2.55
2022-03-22	6.99	8.505	1.451	2.903	2.55
2022-03-23	6.97	8.515	-0.286	1.860	2.55
2022-03-24	6.95	8.523	-0.287	1.291	2.56
2022-03-25	6.89	8.533	-0.863	1.727	2.56
2022-03-28	6.98	8.559	1.306	4.499	2.57
2022-03-29	6.93	8.567	-0.716	1.433	2.57
2022-03-30	7.07	8.580	2.020	2.165	2.57
2022-03-31	7.16	8.596	1.273	2.687	2.58
2022-04-01	7.2	8.605	0.559	1.536	2.58
2022-04-06	7.76	8.656	7.778	7.778	2.60
2022-04-07	7.71	8.685	-0.644	4.510	2.61
2022-04-08	7.81	8.711	1.297	4.021	2.61
2022-04-11	7.61	8.735	-2.561	3.841	2.62
2022-04-12	7.59	8.752	-0.263	2.628	2.63
2022-04-13	7.62	8.777	0.395	3.953	2.63
2022-04-14	7.86	8.800	3.150	3.543	2.64
2022-04-15	7.92	8.829	0.763	4.453	2.65
2022-04-18	7.68	8.845	-3.030	2.399	2.65
2022-04-19	7.76	8.862	1.042	2.604	2.66
2022-04-20	7.43	8.898	-4.253	5.928	2.67
2022-04-21	7.02	8.929	-5.518	5.249	2.68
2022-04-22	7.06	8.947	0.570	3.134	2.68
2022-04-25	6.53	8.981	-7.507	6.091	2.69
2022-04-26	6.56	9.007	0.459	4.900	2.70
2022-04-27	6.89	9.036	5.030	5.030	2.71
2022-04-28	6.71	9.050	-2.612	2.467	2.72
2022-04-29	6.89	9.066	2.683	2.832	2.72
2022-05-05	6.82	9.077	-1.016	1.887	2.72
2022-05-06	6.63	9.088	-2.786	1.906	2.73
2022-05-09	6.67	9.101	0.603	2.413	2.73
2022-05-10	6.67	9.114	0.000	2.399	2.73
2022-05-11	6.68	9.126	0.150	2.099	2.74
2022-05-12	6.68	9.133	0.000	1.198	2.74
2022-05-13	6.76	9.139	1.198	1.198	2.74
2022-05-16	6.8	9.148	0.592	1.479	2.74
2022-05-17	6.78	9.155	-0.294	1.324	2.75
2022-05-18	6.79	9.162	0.147	1.180	2.75
2022-05-19	6.76	9.170	-0.442	1.473	2.75
2022-05-20	6.86	9.178	1.479	1.331	2.75
2022-05-23	6.96	9.190	1.458	2.041	2.76

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