大连重工融券券源 大连重工专项约券

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	4.29	0	0	0	0
2020-04-28	3.86	0.019	-10.023	6.061	0.01
2020-04-29	3.8	0.058	-1.554	12.176	0.02
2020-04-30	3.91	0.095	2.895	11.316	0.03
2020-05-06	3.93	0.121	0.512	7.928	0.04
2020-05-07	4.19	0.167	6.616	13.232	0.05
2020-05-08	4.09	0.190	-2.387	6.683	0.06
2020-05-11	4.16	0.213	1.711	6.601	0.06
2020-05-12	4	0.227	-3.846	4.327	0.07
2020-05-13	3.95	0.238	-1.250	3.250	0.07
2020-05-14	4.35	0.280	10.127	11.646	0.08
2020-05-15	4.79	0.329	10.115	12.184	0.10
2020-05-18	5.27	0.372	10.021	9.812	0.11
2020-05-19	5.22	0.432	-0.949	13.852	0.13
2020-05-20	5.25	0.479	0.575	10.728	0.14
2020-05-21	4.72	0.493	-10.095	3.619	0.15
2020-05-22	4.44	0.520	-5.932	7.203	0.16
2020-05-25	4.54	0.539	2.252	4.955	0.16
2020-05-26	4.8	0.589	5.727	12.555	0.18
2020-05-27	4.9	0.625	2.083	8.958	0.19
2020-05-28	4.86	0.661	-0.816	8.776	0.20
2020-05-29	4.79	0.695	-1.440	8.642	0.21
2020-06-01	4.9	0.720	2.296	6.054	0.22
2020-06-02	5.39	0.770	10.000	11.020	0.23
2020-06-03	5.21	0.810	-3.340	9.276	0.24
2020-06-04	5	0.840	-4.031	7.102	0.25
2020-06-05	4.84	0.858	-3.200	4.600	0.26
2020-06-08	4.59	0.884	-5.165	6.818	0.27
2020-06-09	4.68	0.907	1.961	5.882	0.27
2020-06-10	4.46	0.921	-4.701	3.632	0.28
2020-06-11	4.53	0.938	1.570	4.709	0.28
2020-06-12	4.44	0.951	-1.987	3.532	0.29
2020-06-15	4.18	0.970	-5.856	5.405	0.29
2020-06-16	4.39	0.989	5.024	5.024	0.30
2020-06-17	4.62	1.019	5.239	7.973	0.31
2020-06-18	4.4	1.031	-4.762	3.247	0.31
2020-06-19	4.33	1.041	-1.591	2.727	0.31
2020-06-22	4.44	1.059	2.540	4.850	0.32
2020-06-23	4.29	1.069	-3.378	2.703	0.32
2020-06-24	4.24	1.079	-1.166	3.030	0.32
2020-06-29	4.27	1.090	0.708	2.830	0.33
2020-06-30	4.3	1.097	0.703	2.108	0.33
2020-07-01	4.44	1.113	3.256	4.186	0.33
2020-07-02	4.43	1.126	-0.225	3.604	0.34
2020-07-03	4.42	1.135	-0.226	2.483	0.34
2020-07-06	4.83	1.177	9.276	10.407	0.35
2020-07-07	4.84	1.202	0.207	6.211	0.36
2020-07-08	5	1.222	3.306	4.752	0.37
2020-07-09	4.98	1.238	-0.400	3.800	0.37
2020-07-10	4.78	1.254	-4.016	4.217	0.38
2020-07-13	4.94	1.272	4.000	4.211	0.38
2020-07-14	5.04	1.301	2.024	7.085	0.39
2020-07-15	4.72	1.332	-6.349	7.738	0.40
2020-07-16	4.49	1.364	-4.873	8.475	0.41
2020-07-17	4.48	1.390	-0.223	7.127	0.42
2020-07-20	4.93	1.428	10.045	9.152	0.43
2020-07-21	5.07	1.453	2.840	6.085	0.44
2020-07-22	4.91	1.479	-3.156	6.312	0.44
2020-07-23	5.07	1.513	3.259	7.943	0.45
2020-07-24	5.16	1.559	1.775	10.651	0.47
2020-07-27	4.89	1.601	-5.233	10.271	0.48
2020-07-28	4.82	1.620	-1.431	4.908	0.49
2020-07-29	4.78	1.657	-0.830	9.336	0.50
2020-07-30	4.67	1.679	-2.301	5.439	0.50
2020-07-31	4.6	1.692	-1.499	3.426	0.51
2020-08-03	4.77	1.710	3.696	4.565	0.51
2020-08-04	4.58	1.730	-3.983	5.241	0.52
2020-08-05	4.62	1.744	0.873	3.712	0.52
2020-08-06	4.64	1.761	0.433	4.329	0.53
2020-08-07	4.7	1.797	1.293	9.267	0.54
2020-08-10	4.7	1.816	0.000	4.681	0.54
2020-08-11	4.71	1.846	0.213	7.660	0.55
2020-08-12	4.5	1.865	-4.459	5.308	0.56
2020-08-13	4.49	1.874	-0.222	2.222	0.56
2020-08-14	4.52	1.882	0.668	2.227	0.56
2020-08-17	4.59	1.893	1.549	2.876	0.57
2020-08-18	4.58	1.900	-0.218	1.743	0.57
2020-08-19	4.5	1.910	-1.747	2.838	0.57
2020-08-20	4.43	1.918	-1.556	2.000	0.58
2020-08-21	4.47	1.933	0.903	4.063	0.58
2020-08-24	4.41	1.943	-1.342	2.685	0.58
2020-08-25	4.31	1.953	-2.268	2.721	0.59
2020-08-26	4.29	1.968	-0.464	4.176	0.59
2020-08-27	4.27	1.974	-0.466	1.865	0.59
2020-08-28	4.37	1.986	2.342	3.279	0.60
2020-08-31	4.34	1.994	-0.686	2.059	0.60
2020-09-01	4.39	1.999	1.152	1.382	0.60
2020-09-02	4.34	2.004	-1.139	1.595	0.60
2020-09-03	4.24	2.015	-2.304	2.995	0.60
2020-09-04	4.17	2.022	-1.651	1.887	0.61
2020-09-07	4.07	2.041	-2.398	5.755	0.61
2020-09-08	4.1	2.049	0.737	2.211	0.61
2020-09-09	4.14	2.065	0.976	4.878	0.62
2020-09-10	3.93	2.085	-5.072	6.039	0.63
2020-09-11	3.94	2.096	0.254	3.308	0.63
2020-09-14	3.9	2.104	-1.015	2.538	0.63
2020-09-15	3.96	2.122	1.538	5.385	0.64
2020-09-16	3.86	2.133	-2.525	3.283	0.64
2020-09-17	3.85	2.139	-0.259	2.073	0.64
2020-09-18	3.91	2.148	1.558	2.597	0.64
2020-09-21	4.04	2.168	3.325	5.882	0.65
2020-09-22	3.97	2.177	-1.733	2.723	0.65
2020-09-23	3.92	2.183	-1.259	2.015	0.65
2020-09-24	3.83	2.190	-2.296	2.041	0.66
2020-09-25	3.84	2.195	0.261	1.567	0.66
2020-09-28	3.78	2.203	-1.563	2.604	0.66
2020-09-29	3.8	2.209	0.529	1.852	0.66
2020-09-30	3.83	2.216	0.789	2.368	0.66
2020-10-09	3.91	2.223	2.089	2.089	0.67
2020-10-12	4.02	2.232	2.813	2.558	0.67
2020-10-13	3.98	2.237	-0.995	1.741	0.67
2020-10-14	4	2.244	0.503	2.010	0.67
2020-10-15	3.93	2.252	-1.750	2.500	0.68
2020-10-16	3.88	2.261	-1.272	2.545	0.68
2020-10-19	3.86	2.266	-0.515	1.804	0.68
2020-10-20	3.87	2.272	0.259	1.813	0.68
2020-10-21	3.8	2.280	-1.809	2.584	0.68
2020-10-22	3.77	2.287	-0.789	2.105	0.69
2020-10-23	3.75	2.294	-0.531	2.122	0.69
2020-10-26	3.77	2.298	0.533	1.333	0.69
2020-10-27	3.77	2.302	0.000	1.326	0.69
2020-10-28	3.72	2.308	-1.326	1.857	0.69
2020-10-29	3.62	2.315	-2.688	2.419	0.69
2020-10-30	3.45	2.333	-4.696	6.077	0.70
2020-11-02	3.37	2.343	-2.319	3.768	0.70
2020-11-03	3.56	2.363	5.638	6.825	0.71
2020-11-04	3.52	2.375	-1.124	3.933	0.71
2020-11-05	3.53	2.381	0.284	1.989	0.71
2020-11-06	3.49	2.387	-1.133	2.266	0.72
2020-11-09	3.57	2.394	2.292	2.292	0.72
2020-11-10	3.53	2.403	-1.120	3.081	0.72
2020-11-11	3.53	2.409	0.000	1.983	0.72
2020-11-12	3.49	2.414	-1.133	1.700	0.72
2020-11-13	3.53	2.426	1.146	4.011	0.73
2020-11-16	3.59	2.433	1.700	2.266	0.73
2020-11-17	3.55	2.438	-1.114	1.950	0.73
2020-11-18	3.57	2.443	0.563	1.690	0.73
2020-11-19	3.62	2.452	1.401	2.801	0.74
2020-11-20	3.63	2.460	0.276	2.762	0.74
2020-11-23	3.66	2.467	0.826	2.204	0.74
2020-11-24	3.65	2.473	-0.273	1.913	0.74
2020-11-25	3.59	2.482	-1.644	3.014	0.74
2020-11-26	3.64	2.494	1.393	4.178	0.75
2020-11-27	3.68	2.504	1.099	3.022	0.75
2020-11-30	3.64	2.511	-1.087	2.446	0.75
2020-12-01	3.67	2.518	0.824	2.198	0.76
2020-12-02	3.77	2.542	2.725	7.629	0.76
2020-12-03	3.69	2.548	-2.122	1.857	0.76
2020-12-04	3.67	2.553	-0.542	1.897	0.77
2020-12-07	3.6	2.559	-1.907	1.907	0.77
2020-12-08	3.6	2.564	0.000	1.667	0.77
2020-12-09	3.61	2.581	0.278	5.556	0.77
2020-12-10	3.54	2.588	-1.939	2.493	0.78
2020-12-11	3.47	2.596	-1.977	2.825	0.78
2020-12-14	3.44	2.603	-0.865	2.305	0.78
2020-12-15	3.49	2.616	1.453	4.651	0.78
2020-12-16	3.39	2.623	-2.865	2.292	0.79
2020-12-17	3.43	2.632	1.180	3.245	0.79
2020-12-18	3.43	2.639	0.000	2.332	0.79
2020-12-21	3.44	2.645	0.292	2.041	0.79
2020-12-22	3.4	2.653	-1.163	2.907	0.80
2020-12-23	3.5	2.662	2.941	3.235	0.80
2020-12-24	3.85	2.696	10.000	10.571	0.81
2020-12-25	3.89	2.716	1.039	6.234	0.81
2020-12-28	3.92	2.730	0.771	4.113	0.82
2020-12-29	3.86	2.741	-1.531	3.571	0.82
2020-12-30	3.82	2.756	-1.036	4.663	0.83
2020-12-31	3.99	2.786	4.450	8.901	0.84
2021-01-04	3.96	2.798	-0.752	3.759	0.84
2021-01-05	4	2.816	1.010	5.303	0.84
2021-01-06	3.85	2.829	-3.750	4.000	0.85
2021-01-07	3.9	2.843	1.299	4.416	0.85
2021-01-08	3.75	2.855	-3.846	3.846	0.86
2021-01-11	3.54	2.876	-5.600	6.933	0.86
2021-01-12	3.65	2.892	3.107	5.367	0.87
2021-01-13	3.67	2.909	0.548	5.479	0.87
2021-01-14	3.56	2.918	-2.997	3.270	0.88
2021-01-15	3.59	2.924	0.843	1.966	0.88
2021-01-18	3.63	2.931	1.114	2.228	0.88
2021-01-19	3.63	2.938	0.000	2.204	0.88
2021-01-20	3.65	2.949	0.551	3.581	0.88
2021-01-21	3.61	2.954	-1.096	1.644	0.89
2021-01-22	3.49	2.964	-3.324	3.601	0.89
2021-01-25	3.54	2.971	1.433	2.292	0.89
2021-01-26	3.49	2.976	-1.412	1.695	0.89
2021-01-27	3.5	2.983	0.287	2.579	0.89
2021-01-28	3.44	2.988	-1.714	1.714	0.90
2021-01-29	3.37	2.998	-2.035	3.488	0.90
2021-02-01	3.43	3.006	1.780	2.671	0.90
2021-02-02	3.53	3.018	2.915	4.082	0.91
2021-02-03	3.49	3.023	-1.133	1.983	0.91
2021-02-04	3.5	3.030	0.287	2.292	0.91
2021-02-05	3.47	3.038	-0.857	2.857	0.91
2021-02-08	3.41	3.047	-1.729	3.170	0.91
2021-02-09	3.42	3.054	0.293	2.346	0.92
2021-02-10	3.41	3.057	-0.292	1.170	0.92
2021-02-18	3.51	3.064	2.933	2.346	0.92
2021-02-19	3.61	3.074	2.849	3.419	0.92
2021-02-22	3.61	3.082	0.000	2.493	0.92
2021-02-23	3.65	3.094	1.108	3.878	0.93
2021-02-24	3.59	3.102	-1.644	2.740	0.93
2021-02-25	3.56	3.109	-0.836	2.507	0.93
2021-02-26	3.54	3.118	-0.562	2.809	0.94
2021-03-01	3.65	3.125	3.107	2.542	0.94
2021-03-02	3.63	3.131	-0.548	1.918	0.94
2021-03-03	3.65	3.135	0.551	1.377	0.94
2021-03-04	3.68	3.146	0.822	3.562	0.94
2021-03-05	3.75	3.156	1.902	2.989	0.95
2021-03-08	3.68	3.175	-1.867	6.400	0.95
2021-03-09	3.57	3.190	-2.989	4.891	0.96
2021-03-10	3.52	3.198	-1.401	2.801	0.96
2021-03-11	3.58	3.205	1.705	2.273	0.96
2021-03-12	3.63	3.212	1.397	2.514	0.96
2021-03-15	3.68	3.220	1.377	2.479	0.97
2021-03-16	3.72	3.228	1.087	2.446	0.97
2021-03-17	3.71	3.235	-0.269	2.419	0.97
2021-03-18	3.66	3.240	-1.348	1.617	0.97
2021-03-19	3.71	3.252	1.366	3.825	0.98
2021-03-22	3.71	3.256	0.000	1.348	0.98
2021-03-23	3.61	3.267	-2.695	3.504	0.98
2021-03-24	3.61	3.272	0.000	1.662	0.98
2021-03-25	3.53	3.282	-2.216	3.601	0.98
2021-03-26	3.57	3.287	1.133	1.700	0.99
2021-03-29	3.59	3.293	0.560	1.961	0.99
2021-03-30	3.55	3.299	-1.114	1.950	0.99
2021-03-31	3.53	3.303	-0.563	1.408	0.99
2021-04-01	3.54	3.310	0.283	2.550	0.99
2021-04-02	3.66	3.333	3.390	7.345	1.00
2021-04-06	3.74	3.353	2.186	6.557	1.01
2021-04-07	3.74	3.362	0.000	2.674	1.01
2021-04-08	3.71	3.369	-0.802	2.406	1.01
2021-04-09	3.72	3.377	0.270	2.695	1.01
2021-04-12	3.77	3.392	1.344	4.570	1.02
2021-04-13	3.81	3.408	1.061	5.040	1.02
2021-04-14	4.01	3.448	5.249	12.073	1.03
2021-04-15	3.82	3.458	-4.738	3.242	1.04
2021-04-16	3.85	3.466	0.785	2.356	1.04
2021-04-19	3.82	3.472	-0.779	1.818	1.04
2021-04-20	3.86	3.484	1.047	3.927	1.05
2021-04-21	3.75	3.493	-2.850	2.591	1.05
2021-04-22	3.79	3.499	1.067	2.133	1.05
2021-04-23	3.77	3.505	-0.528	1.847	1.05
2021-04-26	3.73	3.513	-1.061	2.387	1.05
2021-04-27	3.66	3.524	-1.877	3.753	1.06
2021-04-28	3.64	3.529	-0.546	1.639	1.06
2021-04-29	3.65	3.534	0.275	1.648	1.06
2021-04-30	3.58	3.540	-1.918	2.192	1.06
2021-05-06	3.64	3.547	1.676	2.235	1.06
2021-05-07	3.66	3.552	0.549	1.648	1.07
2021-05-10	3.68	3.556	0.546	1.093	1.07
2021-05-11	3.65	3.562	-0.815	2.174	1.07
2021-05-12	3.67	3.568	0.548	1.918	1.07
2021-05-13	3.66	3.576	-0.272	2.452	1.07
2021-05-14	3.71	3.581	1.366	1.639	1.07
2021-05-17	3.68	3.588	-0.809	2.426	1.08
2021-05-18	3.72	3.597	1.087	2.989	1.08
2021-05-19	3.68	3.602	-1.075	1.613	1.08
2021-05-20	3.62	3.607	-1.630	1.630	1.08
2021-05-21	3.62	3.611	0.000	1.381	1.08
2021-05-24	3.62	3.616	0.000	1.657	1.08
2021-05-25	3.64	3.620	0.552	1.105	1.09
2021-05-26	3.63	3.622	-0.275	0.824	1.09
2021-05-27	3.62	3.625	-0.275	0.826	1.09
2021-05-28	3.59	3.630	-0.829	1.657	1.09
2021-05-31	3.57	3.636	-0.557	1.950	1.09
2021-06-01	3.57	3.638	0.000	0.840	1.09
2021-06-02	3.58	3.643	0.280	1.681	1.09
2021-06-03	3.55	3.647	-0.838	1.397	1.09
2021-06-04	3.55	3.649	0.000	0.563	1.09
2021-06-07	3.57	3.652	0.563	1.127	1.10
2021-06-08	3.6	3.656	0.840	1.401	1.10
2021-06-09	3.61	3.659	0.278	0.833	1.10
2021-06-10	3.59	3.663	-0.554	1.385	1.10
2021-06-11	3.59	3.666	0.000	0.836	1.10
2021-06-15	3.55	3.670	-1.114	1.671	1.10
2021-06-16	3.57	3.674	0.563	1.127	1.10
2021-06-17	3.55	3.677	-0.560	1.120	1.10
2021-06-18	3.52	3.682	-0.845	1.690	1.10
2021-06-21	3.58	3.691	1.705	2.841	1.11
2021-06-22	3.61	3.696	0.838	1.955	1.11
2021-06-23	3.58	3.699	-0.831	0.831	1.11
2021-06-24	3.58	3.702	0.000	1.117	1.11
2021-06-25	3.61	3.706	0.838	1.117	1.11
2021-06-28	3.6	3.708	-0.277	0.831	1.11
2021-06-29	3.59	3.712	-0.278	1.389	1.11
2021-06-30	3.67	3.722	2.228	3.343	1.12
2021-07-01	3.62	3.731	-1.362	2.725	1.12
2021-07-02	3.68	3.740	1.657	3.039	1.12
2021-07-05	3.75	3.749	1.902	2.989	1.12
2021-07-06	3.71	3.757	-1.067	2.400	1.13
2021-07-07	3.67	3.760	-1.078	1.078	1.13
2021-07-08	3.68	3.765	0.272	1.635	1.13
2021-07-09	3.72	3.773	1.087	2.446	1.13
2021-07-12	3.69	3.778	-0.806	1.882	1.13
2021-07-13	3.66	3.783	-0.813	1.355	1.13
2021-07-14	3.69	3.788	0.272	1.902	1.14
2021-07-15	3.69	3.793	0.000	1.355	1.14
2021-07-16	3.71	3.799	0.542	2.168	1.14
2021-07-19	3.75	3.804	1.078	1.617	1.14
2021-07-20	3.76	3.810	0.267	1.867	1.14
2021-07-21	3.74	3.816	-0.532	1.862	1.14
2021-07-22	3.75	3.823	0.267	2.139	1.15
2021-07-23	3.79	3.830	1.067	2.400	1.15
2021-07-26	3.82	3.839	0.792	2.639	1.15
2021-07-27	3.77	3.846	-1.309	2.356	1.15
2021-07-28	3.52	3.866	-6.631	6.897	1.16
2021-07-29	3.56	3.871	1.136	1.420	1.16
2021-07-30	3.55	3.878	-0.281	2.528	1.16
2021-08-02	3.65	3.889	2.817	3.662	1.17
2021-08-03	3.73	3.900	2.192	3.562	1.17
2021-08-04	3.75	3.907	0.536	2.145	1.17
2021-08-05	3.84	3.921	2.400	4.533	1.18
2021-08-06	3.84	3.927	0.000	1.823	1.18
2021-08-09	3.86	3.933	0.521	1.823	1.18
2021-08-10	3.89	3.938	0.777	1.554	1.18
2021-08-11	3.9	3.942	0.257	1.285	1.18
2021-08-12	3.91	3.953	0.256	3.333	1.19
2021-08-13	3.97	3.972	1.535	5.627	1.19
2021-08-16	3.94	3.980	-0.756	2.519	1.19
2021-08-17	3.89	3.991	-1.269	3.299	1.20
2021-08-18	3.94	4.005	1.285	4.370	1.20
2021-08-19	3.91	4.015	-0.761	3.046	1.20
2021-08-20	4.04	4.035	3.325	5.882	1.21
2021-08-23	4.18	4.050	3.465	4.208	1.21
2021-08-24	4.14	4.056	-0.957	1.914	1.22
2021-08-25	4.15	4.071	0.242	4.348	1.22
2021-08-26	4.11	4.078	-0.964	1.928	1.22
2021-08-27	4.08	4.087	-0.730	2.676	1.23
2021-08-30	4.1	4.095	0.490	2.451	1.23
2021-08-31	4.08	4.103	-0.488	2.195	1.23
2021-09-01	4.15	4.123	1.716	5.882	1.24
2021-09-02	4.23	4.140	1.928	4.819	1.24
2021-09-03	4.1	4.155	-3.073	4.492	1.25
2021-09-06	4.11	4.162	0.244	1.951	1.25
2021-09-07	4.23	4.179	2.920	4.866	1.25
2021-09-08	4.45	4.210	5.201	8.274	1.26
2021-09-09	4.36	4.220	-2.022	2.697	1.27
2021-09-10	4.3	4.231	-1.376	3.211	1.27
2021-09-13	4.33	4.240	0.698	2.558	1.27
2021-09-14	4.25	4.259	-1.848	5.312	1.28
2021-09-15	4.35	4.276	2.353	4.706	1.28
2021-09-16	4.21	4.290	-3.218	3.908	1.29
2021-09-17	4.28	4.314	1.663	6.651	1.29
2021-09-22	4.5	4.344	5.140	8.178	1.30
2021-09-23	4.48	4.356	-0.444	3.111	1.31
2021-09-24	4.32	4.375	-3.571	5.134	1.31
2021-09-27	4.06	4.405	-6.019	9.028	1.32
2021-09-28	4.2	4.426	3.448	5.911	1.33
2021-09-29	3.97	4.445	-5.476	5.952	1.33
2021-09-30	4.01	4.456	1.008	3.023	1.34
2021-10-08	4.03	4.476	0.499	5.985	1.34
2021-10-11	4.07	4.487	0.993	3.226	1.35
2021-10-12	3.88	4.505	-4.668	5.651	1.35
2021-10-13	3.74	4.520	-3.608	4.897	1.36
2021-10-14	3.76	4.526	0.535	1.872	1.36
2021-10-15	3.71	4.534	-1.330	2.660	1.36
2021-10-18	3.82	4.547	2.965	4.043	1.36
2021-10-19	3.84	4.555	0.524	2.618	1.37
2021-10-20	3.88	4.566	1.042	3.125	1.37
2021-10-21	3.86	4.572	-0.515	2.062	1.37
2021-10-22	3.81	4.581	-1.295	2.850	1.37
2021-10-25	3.88	4.592	1.837	3.412	1.38
2021-10-26	3.85	4.598	-0.773	1.804	1.38
2021-10-27	3.89	4.612	1.039	4.156	1.38
2021-10-28	3.72	4.631	-4.370	6.170	1.39
2021-10-29	3.86	4.646	3.763	4.839	1.39
2021-11-01	4.01	4.667	3.886	6.218	1.40
2021-11-02	4.06	4.681	1.247	4.239	1.40
2021-11-03	4.01	4.691	-1.232	2.956	1.41
2021-11-04	4.22	4.726	5.237	9.975	1.42
2021-11-05	4.26	4.740	0.948	3.791	1.42
2021-11-08	4.21	4.750	-1.174	2.817	1.42
2021-11-09	4.21	4.759	0.000	2.613	1.43
2021-11-10	4.29	4.772	1.900	3.563	1.43
2021-11-11	4.4	4.792	2.564	5.594	1.44
2021-11-12	4.45	4.804	1.136	3.182	1.44
2021-11-15	4.49	4.816	0.899	3.371	1.44
2021-11-16	4.36	4.837	-2.895	5.568	1.45
2021-11-17	4.49	4.850	2.982	3.670	1.46
2021-11-18	4.42	4.862	-1.559	3.118	1.46
2021-11-19	4.46	4.876	0.905	3.846	1.46
2021-11-22	4.43	4.891	-0.673	4.036	1.47
2021-11-23	4.37	4.899	-1.354	2.257	1.47
2021-11-24	4.34	4.907	-0.686	2.059	1.47
2021-11-25	4.26	4.919	-1.843	3.456	1.48
2021-11-26	4.22	4.926	-0.939	2.113	1.48
2021-11-29	4.2	4.936	-0.474	2.607	1.48
2021-11-30	4.2	4.948	0.000	3.571	1.48
2021-12-01	4.23	4.956	0.714	2.143	1.49
2021-12-02	4.1	4.969	-3.073	4.019	1.49
2021-12-03	4.15	4.974	1.220	1.463	1.49
2021-12-06	4.07	4.985	-1.928	3.133	1.50
2021-12-07	4.02	4.997	-1.229	3.440	1.50
2021-12-08	4.09	5.005	1.741	2.488	1.50
2021-12-09	4.07	5.009	-0.489	1.222	1.50
2021-12-10	4.03	5.015	-0.983	1.720	1.50
2021-12-13	4.04	5.022	0.248	1.985	1.51
2021-12-14	4.07	5.029	0.743	2.228	1.51
2021-12-15	4.15	5.043	1.966	3.931	1.51
2021-12-16	4.16	5.049	0.241	1.687	1.51
2021-12-17	4.15	5.057	-0.240	2.404	1.52
2021-12-20	4.05	5.068	-2.410	3.133	1.52
2021-12-21	4.25	5.088	4.938	5.679	1.53
2021-12-22	4.22	5.098	-0.706	3.059	1.53
2021-12-23	4.19	5.105	-0.711	1.896	1.53
2021-12-24	4.12	5.117	-1.671	3.580	1.54
2021-12-27	4.16	5.125	0.971	2.184	1.54
2021-12-28	4.24	5.144	1.923	5.529	1.54
2021-12-29	4.29	5.159	1.179	4.009	1.55
2021-12-30	4.25	5.169	-0.932	2.797	1.55
2021-12-31	4.35	5.181	2.353	3.529	1.55
2022-01-04	4.45	5.193	2.299	2.989	1.56
2022-01-05	4.33	5.205	-2.697	3.371	1.56
2022-01-06	4.35	5.211	0.462	1.617	1.56
2022-01-07	4.24	5.228	-2.529	5.057	1.57
2022-01-10	4.25	5.234	0.236	1.651	1.57
2022-01-11	4.21	5.243	-0.941	2.353	1.57
2022-01-12	4.29	5.252	1.900	2.613	1.58
2022-01-13	4.21	5.259	-1.865	2.098	1.58
2022-01-14	4.06	5.272	-3.563	3.800	1.58
2022-01-17	4.08	5.280	0.493	2.217	1.58
2022-01-18	4.06	5.285	-0.490	1.716	1.59
2022-01-19	4.04	5.292	-0.493	1.970	1.59
2022-01-20	3.96	5.306	-1.980	4.208	1.59
2022-01-21	3.91	5.317	-1.263	3.283	1.59
2022-01-24	3.89	5.322	-0.512	1.790	1.60
2022-01-25	3.73	5.338	-4.113	4.884	1.60
2022-01-26	3.79	5.344	1.609	2.145	1.60
2022-01-27	3.68	5.354	-2.902	3.166	1.61
2022-01-28	3.73	5.365	1.359	3.533	1.61
2022-02-07	3.83	5.374	2.681	2.681	1.61
2022-02-08	3.9	5.382	1.828	2.611	1.61
2022-02-09	3.93	5.389	0.769	2.051	1.62
2022-02-10	3.9	5.394	-0.763	1.527	1.62
2022-02-11	3.84	5.400	-1.538	1.795	1.62
2022-02-14	3.89	5.409	1.302	2.865	1.62
2022-02-15	3.88	5.414	-0.257	1.542	1.62
2022-02-16	3.88	5.417	0.000	1.031	1.63
2022-02-17	3.87	5.421	-0.258	1.289	1.63
2022-02-18	3.87	5.426	0.000	1.550	1.63
2022-02-21	3.92	5.431	1.292	1.550	1.63
2022-02-22	3.87	5.437	-1.276	1.786	1.63
2022-02-23	3.9	5.441	0.775	1.034	1.63
2022-02-24	3.83	5.452	-1.795	3.590	1.64
2022-02-25	3.86	5.455	0.783	1.044	1.64
2022-02-28	3.86	5.465	0.000	2.850	1.64
2022-03-01	4.25	5.503	10.104	10.881	1.65
2022-03-02	4.29	5.521	0.941	4.941	1.66
2022-03-03	4.34	5.542	1.166	5.828	1.66
2022-03-04	4.39	5.554	1.152	3.456	1.67
2022-03-07	4.26	5.569	-2.961	4.100	1.67
2022-03-08	4.14	5.580	-2.817	3.286	1.67
2022-03-09	4.07	5.607	-1.691	7.729	1.68
2022-03-10	4.16	5.628	2.211	6.143	1.69
2022-03-11	4.13	5.639	-0.721	3.365	1.69
2022-03-14	3.97	5.656	-3.874	5.085	1.70
2022-03-15	3.66	5.680	-7.809	7.809	1.70
2022-03-16	3.71	5.702	1.366	7.104	1.71
2022-03-17	3.77	5.718	1.617	5.121	1.72
2022-03-18	3.88	5.735	2.918	5.305	1.72
2022-03-21	3.96	5.743	2.062	2.320	1.72
2022-03-22	3.99	5.749	0.758	1.768	1.72
2022-03-23	4.01	5.754	0.501	1.504	1.73
2022-03-24	3.93	5.764	-1.995	3.242	1.73
2022-03-25	3.9	5.771	-0.763	2.036	1.73
2022-03-28	3.93	5.782	0.769	3.333	1.73
2022-03-29	3.85	5.793	-2.036	3.308	1.74
2022-03-30	3.95	5.800	2.597	2.338	1.74
2022-03-31	3.89	5.806	-1.519	1.772	1.74
2022-04-01	3.85	5.812	-1.028	1.799	1.74
2022-04-06	4.09	5.831	6.234	5.714	1.75
2022-04-07	4	5.839	-2.200	2.445	1.75
2022-04-08	4.01	5.848	0.250	2.500	1.75
2022-04-11	3.89	5.862	-2.993	4.239	1.76
2022-04-12	4.07	5.898	4.627	10.797	1.77
2022-04-13	4.06	5.906	-0.246	2.211	1.77
2022-04-14	4.1	5.912	0.985	1.970	1.77
2022-04-15	4.05	5.922	-1.220	2.927	1.78
2022-04-18	4.19	5.942	3.457	5.679	1.78
2022-04-19	4.18	5.951	-0.239	2.625	1.79
2022-04-20	4.12	5.960	-1.435	2.632	1.79
2022-04-21	3.94	5.981	-4.369	6.311	1.79
2022-04-22	3.77	5.995	-4.315	4.315	1.80
2022-04-25	3.39	6.021	-10.080	9.284	1.81
2022-04-26	3.17	6.043	-6.490	8.555	1.81
2022-04-27	3.46	6.073	9.148	10.410	1.82
2022-04-28	3.33	6.086	-3.757	4.624	1.83
2022-04-29	3.42	6.096	2.703	3.303	1.83
2022-05-05	3.49	6.107	2.047	3.801	1.83
2022-05-06	3.4	6.114	-2.579	2.579	1.83
2022-05-09	3.43	6.124	0.882	3.529	1.84
2022-05-10	3.49	6.136	1.749	4.082	1.84
2022-05-11	3.48	6.148	-0.287	4.011	1.84
2022-05-12	3.5	6.157	0.575	3.161	1.85
2022-05-13	3.52	6.166	0.571	3.143	1.85
2022-05-16	3.49	6.173	-0.852	2.557	1.85
2022-05-17	3.48	6.180	-0.287	2.292	1.85
2022-05-18	3.48	6.187	0.000	2.299	1.86
2022-05-19	3.5	6.195	0.575	2.874	1.86
2022-05-20	3.55	6.199	1.429	1.429	1.86
2022-05-23	3.6	6.206	1.408	2.254	1.86

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