钢研高纳融券券源 钢研高纳专项约券

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	15.97	0	0	0	0
2020-04-28	16.12	0.082	0.939	6.074	0.02
2020-04-29	15.94	0.115	-1.117	2.543	0.03
2020-04-30	16.06	0.155	0.753	2.949	0.05
2020-05-06	16.51	0.218	2.802	4.608	0.07
2020-05-07	16.99	0.295	2.907	5.451	0.09
2020-05-08	17.07	0.339	0.471	3.061	0.10
2020-05-11	17.18	0.377	0.644	2.636	0.11
2020-05-12	17.34	0.422	0.931	3.143	0.13
2020-05-13	17.19	0.465	-0.865	2.999	0.14
2020-05-14	17.13	0.504	-0.349	2.734	0.15
2020-05-15	17.49	0.560	2.102	3.853	0.17
2020-05-18	17.93	0.633	2.516	4.860	0.19
2020-05-19	17.79	0.668	-0.781	2.342	0.20
2020-05-20	17.54	0.728	-1.405	4.160	0.22
2020-05-21	17.14	0.768	-2.281	2.794	0.23
2020-05-22	17.14	0.820	0.000	3.617	0.25
2020-05-25	16.71	0.902	-2.509	5.893	0.27
2020-05-26	16.85	0.936	0.838	2.454	0.28
2020-05-27	16.35	0.998	-2.967	4.510	0.30
2020-05-28	16.43	1.047	0.489	3.609	0.31
2020-05-29	16.48	1.080	0.304	2.374	0.32
2020-06-01	17.21	1.146	4.430	4.612	0.34
2020-06-02	16.97	1.182	-1.395	2.557	0.35
2020-06-03	16.83	1.214	-0.825	2.239	0.36
2020-06-04	16.82	1.243	-0.059	2.080	0.37
2020-06-05	16.56	1.285	-1.546	3.092	0.39
2020-06-08	16.26	1.338	-1.812	3.865	0.40
2020-06-09	17.48	1.486	7.503	10.148	0.45
2020-06-10	17.96	1.540	2.746	3.661	0.46
2020-06-11	17.91	1.580	-0.278	2.673	0.47
2020-06-12	17.88	1.653	-0.168	4.858	0.50
2020-06-15	17.7	1.722	-1.007	4.698	0.52
2020-06-16	17.7	1.769	0.000	3.164	0.53
2020-06-17	17.63	1.810	-0.395	2.825	0.54
2020-06-18	17.97	1.878	1.929	4.538	0.56
2020-06-19	17.97	1.933	0.000	3.673	0.58
2020-06-22	18.11	1.989	0.779	3.673	0.60
2020-06-23	18.25	2.055	0.773	4.362	0.62
2020-06-24	17.9	2.173	-1.918	7.945	0.65
2020-06-29	18.82	2.350	5.140	11.229	0.70
2020-06-30	18.64	2.400	-0.956	3.241	0.72
2020-07-01	18.12	2.507	-2.790	7.082	0.75
2020-07-02	17.97	2.551	-0.828	2.980	0.77
2020-07-03	17.64	2.598	-1.836	3.172	0.78
2020-07-06	18.24	2.662	3.401	4.195	0.80
2020-07-07	19.36	2.789	6.140	7.895	0.84
2020-07-08	20.04	2.908	3.512	7.128	0.87
2020-07-09	20.2	2.974	0.798	3.892	0.89
2020-07-10	19.92	3.053	-1.386	4.802	0.92
2020-07-13	20.69	3.154	4.548	5.811	0.95
2020-07-14	20.61	3.242	-0.387	5.172	0.97
2020-07-15	19.83	3.348	-3.785	6.405	1.00
2020-07-16	19.03	3.447	-4.034	6.203	1.03
2020-07-17	19.34	3.540	1.629	5.780	1.06
2020-07-20	20.89	3.669	8.014	7.446	1.10
2020-07-21	20.12	3.779	-3.686	6.510	1.13
2020-07-22	20.76	3.896	3.181	6.809	1.17
2020-07-23	22.85	4.117	10.067	11.561	1.23
2020-07-24	21.58	4.323	-5.558	11.466	1.30
2020-07-27	22.06	4.459	2.224	7.414	1.34
2020-07-28	23.15	4.657	4.941	10.245	1.40
2020-07-29	23.96	4.789	3.499	6.609	1.44
2020-07-30	24.06	4.878	0.417	4.466	1.46
2020-07-31	23.59	5.006	-1.953	6.484	1.50
2020-08-03	24.99	5.149	5.935	6.867	1.54
2020-08-04	24.65	5.236	-1.361	4.242	1.57
2020-08-05	25.77	5.468	4.544	10.832	1.64
2020-08-06	25.95	5.624	0.698	7.179	1.69
2020-08-07	28.16	5.914	8.516	12.370	1.77
2020-08-10	28.07	6.129	-0.320	9.197	1.84
2020-08-11	28.88	6.403	2.886	11.364	1.92
2020-08-12	26.03	6.618	-9.868	9.938	1.99
2020-08-13	26.55	6.736	1.998	5.340	2.02
2020-08-14	26.92	6.892	1.394	6.930	2.07
2020-08-17	28.03	7.031	4.123	5.944	2.11
2020-08-18	27.98	7.136	-0.178	4.531	2.14
2020-08-19	27.37	7.240	-2.180	4.539	2.17
2020-08-20	25.75	7.364	-5.919	5.773	2.21
2020-08-21	25.22	7.493	-2.058	6.136	2.25
2020-08-24	25.74	7.618	2.062	5.829	2.29
2020-08-25	24.32	7.763	-5.517	7.187	2.33
2020-08-26	23.84	7.860	-1.974	4.852	2.36
2020-08-27	23.97	7.948	0.545	4.446	2.38
2020-08-28	24.74	8.052	3.212	5.006	2.42
2020-08-31	24.01	8.146	-2.951	4.729	2.44
2020-09-01	25.58	8.311	6.539	7.705	2.49
2020-09-02	25.67	8.411	0.352	4.691	2.52
2020-09-03	24.87	8.516	-3.116	5.064	2.55
2020-09-04	24.43	8.586	-1.769	3.458	2.58
2020-09-07	24.25	8.674	-0.737	4.339	2.60
2020-09-08	23.59	8.796	-2.722	6.227	2.64
2020-09-09	23.49	8.943	-0.424	7.503	2.68
2020-09-10	21.77	9.074	-7.322	7.195	2.72
2020-09-11	22	9.147	1.056	3.996	2.74
2020-09-14	22.76	9.266	3.455	6.273	2.78
2020-09-15	22.57	9.337	-0.835	3.779	2.80
2020-09-16	22.2	9.406	-1.639	3.722	2.82
2020-09-17	22.74	9.512	2.432	5.586	2.85
2020-09-18	23.17	9.598	1.891	4.485	2.88
2020-09-21	23.99	9.708	3.539	5.481	2.91
2020-09-22	22.55	9.825	-6.003	6.211	2.95
2020-09-23	22.39	9.901	-0.710	4.080	2.97
2020-09-24	21.81	9.997	-2.590	5.270	3.00
2020-09-25	21.79	10.065	-0.092	3.760	3.02
2020-09-28	21.21	10.139	-2.662	4.222	3.04
2020-09-29	22.28	10.226	5.045	4.668	3.07
2020-09-30	22.47	10.307	0.853	4.309	3.09
2020-10-09	23.02	10.353	2.448	2.403	3.11
2020-10-12	23.78	10.448	3.301	4.778	3.13
2020-10-13	24.6	10.573	3.448	6.140	3.17
2020-10-14	24.16	10.687	-1.789	5.650	3.21
2020-10-15	24.22	10.753	0.248	3.270	3.23
2020-10-16	23.7	10.831	-2.147	3.922	3.25
2020-10-19	23.78	10.895	0.338	3.249	3.27
2020-10-20	23.8	10.959	0.084	3.238	3.29
2020-10-21	23.12	11.036	-2.857	3.992	3.31
2020-10-22	22.81	11.100	-1.341	3.374	3.33
2020-10-23	23.6	11.215	3.463	5.831	3.36
2020-10-26	23.52	11.310	-0.339	4.831	3.39
2020-10-27	23.8	11.375	1.190	3.274	3.41
2020-10-28	22.97	11.450	-3.487	3.950	3.44
2020-10-29	22.32	11.527	-2.830	4.136	3.46
2020-10-30	20.98	11.687	-6.004	9.140	3.51
2020-11-02	21.06	11.783	0.381	5.481	3.53
2020-11-03	22.08	11.884	4.843	5.461	3.57
2020-11-04	22.14	11.935	0.272	2.763	3.58
2020-11-05	22.3	12.008	0.723	3.975	3.60
2020-11-06	22.27	12.064	-0.135	3.004	3.62
2020-11-09	23.14	12.209	3.907	7.499	3.66
2020-11-10	24.64	12.426	6.482	10.588	3.73
2020-11-11	22.82	12.566	-7.386	7.346	3.77
2020-11-12	22.96	12.656	0.613	4.689	3.80
2020-11-13	23.89	12.760	4.051	5.226	3.83
2020-11-16	24.56	12.896	2.805	6.656	3.87
2020-11-17	24.35	12.974	-0.855	3.827	3.89
2020-11-18	25.28	13.086	3.819	5.339	3.93
2020-11-19	25.87	13.269	2.334	8.505	3.98
2020-11-20	25.75	13.339	-0.464	3.247	4.00
2020-11-23	25.62	13.401	-0.505	2.913	4.02
2020-11-24	26.07	13.516	1.756	5.269	4.05
2020-11-25	25.25	13.605	-3.145	4.258	4.08
2020-11-26	25.32	13.698	0.277	4.396	4.11
2020-11-27	25.72	13.819	1.580	5.648	4.15
2020-11-30	25.11	13.915	-2.372	4.588	4.17
2020-12-01	25.34	13.992	0.916	3.624	4.20
2020-12-02	25.57	14.078	0.908	4.065	4.22
2020-12-03	25.13	14.154	-1.721	3.598	4.25
2020-12-04	27.22	14.381	8.317	10.028	4.31
2020-12-07	28.74	14.515	5.584	5.584	4.35
2020-12-08	28.77	14.636	0.104	5.045	4.39
2020-12-09	28.1	14.746	-2.329	4.692	4.42
2020-12-10	28.73	14.865	2.242	4.982	4.46
2020-12-11	28.13	14.992	-2.088	5.430	4.50
2020-12-14	28.86	15.118	2.595	5.226	4.54
2020-12-15	31.12	15.377	7.831	9.979	4.61
2020-12-16	30.67	15.462	-1.446	3.342	4.64
2020-12-17	30.28	15.581	-1.272	4.695	4.67
2020-12-18	32.14	15.844	6.143	9.841	4.75
2020-12-21	34.75	16.180	8.121	11.605	4.85
2020-12-22	33.63	16.328	-3.223	5.266	4.90
2020-12-23	36.92	16.666	9.783	11.002	5.00
2020-12-24	33.5	17.075	-9.263	14.626	5.12
2020-12-25	34.44	17.270	2.806	6.806	5.18
2020-12-28	34.35	17.454	-0.261	6.417	5.24
2020-12-29	32.33	17.648	-5.881	7.220	5.29
2020-12-30	33.66	17.827	4.114	6.372	5.35
2020-12-31	35.82	18.061	6.417	7.843	5.42
2021-01-04	37.81	18.393	5.556	10.553	5.52
2021-01-05	37.48	18.632	-0.873	7.643	5.59
2021-01-06	38.27	18.850	2.108	6.830	5.66
2021-01-07	38.14	19.031	-0.340	5.696	5.71
2021-01-08	34.39	19.367	-9.832	11.720	5.81
2021-01-11	32.96	19.562	-4.158	7.095	5.87
2021-01-12	33.97	19.728	3.064	5.886	5.92
2021-01-13	33.68	19.940	-0.854	7.536	5.98
2021-01-14	31.65	20.146	-6.027	7.809	6.04
2021-01-15	31.64	20.244	-0.032	3.728	6.07
2021-01-18	31.74	20.330	0.316	3.255	6.10
2021-01-19	30.42	20.500	-4.159	6.679	6.15
2021-01-20	31.49	20.623	3.517	4.701	6.19
2021-01-21	32.14	20.769	2.064	5.462	6.23
2021-01-22	31.4	20.915	-2.302	5.569	6.27
2021-01-25	32.36	21.075	3.057	5.924	6.32
2021-01-26	30.62	21.232	-5.377	6.150	6.37
2021-01-27	32.06	21.479	4.703	9.275	6.44
2021-01-28	31.18	21.632	-2.745	5.864	6.49
2021-01-29	29.43	21.879	-5.613	10.071	6.56
2021-02-01	28.28	22.013	-3.908	5.708	6.60
2021-02-02	29.32	22.172	3.678	6.506	6.65
2021-02-03	28.23	22.269	-3.718	4.127	6.68
2021-02-04	26.99	22.411	-4.392	6.305	6.72
2021-02-05	26.22	22.571	-2.853	7.299	6.77
2021-02-08	26.44	22.670	0.839	4.500	6.80
2021-02-09	29.45	22.972	11.384	12.330	6.89
2021-02-10	28.65	23.058	-2.716	3.565	6.92
2021-02-18	28.95	23.155	1.047	4.049	6.95
2021-02-19	29.37	23.247	1.451	3.731	6.97
2021-02-22	29.41	23.408	0.136	6.605	7.02
2021-02-23	28.22	23.586	-4.046	7.548	7.08
2021-02-24	28.37	23.692	0.532	4.500	7.11
2021-02-25	29.45	23.817	3.807	5.076	7.15
2021-02-26	27.97	23.932	-5.025	4.924	7.18
2021-03-01	28.17	24.016	0.715	3.611	7.20
2021-03-02	27.52	24.129	-2.307	4.899	7.24
2021-03-03	27.59	24.226	0.254	4.215	7.27
2021-03-04	26.51	24.337	-3.914	5.038	7.30
2021-03-05	26.46	24.411	-0.189	3.357	7.32
2021-03-08	24.41	24.601	-7.748	9.335	7.38
2021-03-09	22.92	24.727	-6.104	6.596	7.42
2021-03-10	23.24	24.811	1.396	4.319	7.44
2021-03-11	23.77	24.862	2.281	2.582	7.46
2021-03-12	23.39	24.926	-1.599	3.281	7.48
2021-03-15	23.11	25.006	-1.197	4.190	7.50
2021-03-16	22.72	25.096	-1.688	4.760	7.53
2021-03-17	23.1	25.170	1.673	3.829	7.55
2021-03-18	23.21	25.225	0.476	2.857	7.57
2021-03-19	23.25	25.328	0.172	5.299	7.60
2021-03-22	23.62	25.401	1.591	3.699	7.62
2021-03-23	23.05	25.479	-2.413	4.064	7.64
2021-03-24	22.36	25.558	-2.993	4.252	7.67
2021-03-25	22.49	25.614	0.581	2.952	7.68
2021-03-26	23.28	25.696	3.513	4.269	7.71
2021-03-29	23.31	25.755	0.129	3.007	7.73
2021-03-30	23.99	25.870	2.917	5.749	7.76
2021-03-31	22.87	25.959	-4.669	4.669	7.79
2021-04-01	22.45	26.025	-1.836	3.542	7.81
2021-04-02	22.7	26.064	1.114	2.049	7.82
2021-04-06	22.89	26.100	0.837	1.894	7.83
2021-04-07	22.87	26.163	-0.087	3.320	7.85
2021-04-08	22.57	26.198	-1.312	1.880	7.86
2021-04-09	22.67	26.260	0.443	3.234	7.88
2021-04-12	21.32	26.366	-5.955	5.999	7.91
2021-04-13	21.13	26.404	-0.891	2.158	7.92
2021-04-14	21.72	26.463	2.792	3.265	7.94
2021-04-15	22	26.529	1.289	3.591	7.96
2021-04-16	22.03	26.570	0.136	2.227	7.97
2021-04-19	22.3	26.621	1.226	2.724	7.99
2021-04-20	22.05	26.658	-1.121	2.018	8.00
2021-04-21	22.04	26.712	-0.045	2.948	8.01
2021-04-22	22.06	26.747	0.091	1.906	8.02
2021-04-23	23.05	26.875	4.488	6.664	8.06
2021-04-26	24.31	26.993	5.466	5.857	8.10
2021-04-27	24	27.060	-1.275	3.332	8.12
2021-04-28	24.05	27.137	0.208	3.833	8.14
2021-04-29	23.76	27.187	-1.206	2.536	8.16
2021-04-30	23.62	27.243	-0.589	2.820	8.17
2021-05-06	24.07	27.317	1.905	3.683	8.19
2021-05-07	22.82	27.407	-5.193	4.736	8.22
2021-05-10	23.35	27.488	2.323	4.207	8.25
2021-05-11	23.58	27.562	0.985	3.726	8.27
2021-05-12	23.87	27.621	1.230	2.969	8.29
2021-05-13	23.8	27.676	-0.293	2.765	8.30
2021-05-14	24.98	27.822	4.958	7.017	8.35
2021-05-17	24.66	27.916	-1.281	4.604	8.37
2021-05-18	25.13	27.994	1.906	3.731	8.40
2021-05-19	25.26	28.053	0.517	2.786	8.42
2021-05-20	25.82	28.139	2.217	3.998	8.44
2021-05-21	24.78	28.211	-4.028	3.486	8.46
2021-05-24	25.3	28.302	2.098	4.318	8.49
2021-05-25	25.66	28.381	1.423	3.676	8.51
2021-05-26	25.95	28.478	1.130	4.482	8.54
2021-05-27	26.09	28.541	0.539	2.929	8.56
2021-05-28	27.08	28.693	3.795	6.708	8.61
2021-05-31	28.16	28.854	3.988	6.869	8.66
2021-06-01	27.59	28.990	-2.024	5.930	8.70
2021-06-02	26.91	29.110	-2.465	5.364	8.73
2021-06-03	26.97	29.212	0.223	4.534	8.76
2021-06-04	27.96	29.335	3.671	5.265	8.80
2021-06-07	29.64	29.514	6.009	7.260	8.85
2021-06-08	29.96	29.604	1.080	3.610	8.88
2021-06-09	29.41	29.779	-1.836	7.109	8.93
2021-06-10	29.71	29.874	1.020	3.842	8.96
2021-06-11	29.84	29.985	0.438	4.477	9.00
2021-06-15	29.97	30.146	0.436	6.434	9.04
2021-06-16	29.43	30.250	-1.802	4.238	9.07
2021-06-17	29.57	30.362	0.476	4.553	9.11
2021-06-18	30.56	30.526	3.348	6.425	9.16
2021-06-21	32.08	30.701	4.974	6.577	9.21
2021-06-22	31.48	30.828	-1.870	4.832	9.25
2021-06-23	32.1	30.908	1.970	2.986	9.27
2021-06-24	30.24	31.166	-4.243	10.228	9.35
2021-06-25	31.88	31.375	5.423	7.870	9.41
2021-06-28	32.87	31.513	3.105	5.050	9.45
2021-06-29	32.55	31.600	-0.974	3.194	9.48
2021-06-30	32.21	31.717	-1.045	4.363	9.52
2021-07-01	30.57	31.916	-5.092	7.824	9.57
2021-07-02	28.45	32.077	-6.935	6.771	9.62
2021-07-05	29.25	32.181	2.812	4.253	9.65
2021-07-06	29.27	32.272	0.068	3.761	9.68
2021-07-07	34.41	32.850	17.561	20.157	9.86
2021-07-08	34.77	33.021	1.046	5.899	9.91
2021-07-09	35.92	33.236	3.307	7.190	9.97
2021-07-12	36.36	33.371	1.225	4.427	10.01
2021-07-13	35.4	33.467	-2.640	3.273	10.04
2021-07-14	35.48	33.595	-3.665	4.317	10.08
2021-07-15	34.83	33.776	-1.832	6.229	10.13
2021-07-16	36.8	34.089	5.656	10.221	10.23
2021-07-19	35.49	34.267	-3.560	6.005	10.28
2021-07-20	35.75	34.470	0.733	6.819	10.34
2021-07-21	37.2	34.662	4.056	6.210	10.40
2021-07-22	36.58	34.791	-1.667	4.220	10.44
2021-07-23	38.47	35.120	5.167	10.252	10.54
2021-07-26	39.03	35.321	1.456	6.187	10.60
2021-07-27	37.12	35.551	-4.894	7.430	10.67
2021-07-28	33	35.892	-11.099	12.419	10.77
2021-07-29	35.26	36.088	6.848	6.667	10.83
2021-07-30	34.75	36.228	-1.446	4.850	10.87
2021-08-02	37.15	36.473	6.906	7.885	10.94
2021-08-03	37.28	36.626	0.350	4.953	10.99
2021-08-04	39.17	36.969	5.070	10.488	11.09
2021-08-05	45.49	37.600	16.135	16.645	11.28
2021-08-06	45	37.793	-1.077	5.144	11.34
2021-08-09	47.79	38.201	6.200	10.244	11.46
2021-08-10	47.82	38.562	0.063	9.060	11.57
2021-08-11	49.57	38.861	3.660	7.256	11.66
2021-08-12	48.43	39.091	-2.300	5.689	11.73
2021-08-13	43.12	39.383	-10.964	8.115	11.81
2021-08-16	43.15	39.643	0.070	7.236	11.89
2021-08-17	43.4	39.861	0.579	6.025	11.96
2021-08-18	42.69	40.122	-1.636	7.350	12.04
2021-08-19	44.21	40.480	3.561	9.698	12.14
2021-08-20	45.21	40.778	2.262	7.917	12.23
2021-08-23	47.62	41.230	5.331	11.391	12.37
2021-08-24	49.51	41.789	3.969	13.545	12.54
2021-08-25	47.98	41.984	-3.090	4.888	12.60
2021-08-26	46.6	42.233	-2.876	6.398	12.67
2021-08-27	46.07	42.382	-1.137	3.884	12.71
2021-08-30	46.93	42.602	1.867	5.622	12.78
2021-08-31	47.81	42.885	1.875	7.117	12.87
2021-09-01	43.71	43.311	-8.576	11.692	12.99
2021-09-02	45	43.578	2.951	7.115	13.07
2021-09-03	41	44.047	-8.889	13.733	13.21
2021-09-06	41.23	44.169	0.561	3.537	13.25
2021-09-07	41.82	44.386	1.431	6.233	13.32
2021-09-08	41.13	44.535	-1.650	4.352	13.36
2021-09-09	41.92	44.758	1.921	6.394	13.43
2021-09-10	41.94	44.878	0.048	3.435	13.46
2021-09-13	41.4	45.037	-1.288	4.602	13.51
2021-09-14	41.82	45.239	1.014	5.797	13.57
2021-09-15	41.76	45.383	-0.143	4.137	13.61
2021-09-16	38.78	45.646	-7.136	8.142	13.69
2021-09-17	39.53	45.884	1.934	7.220	13.77
2021-09-22	41.72	46.253	5.540	10.600	13.88
2021-09-23	41.83	46.416	0.264	4.698	13.92
2021-09-24	41.34	46.512	-1.171	2.773	13.95
2021-09-27	39.2	46.761	-5.177	7.620	14.03
2021-09-28	38.94	46.896	-0.663	4.158	14.07
2021-09-29	37.1	47.076	-4.725	5.829	14.12
2021-09-30	38.63	47.208	4.124	4.097	14.16
2021-10-08	36.21	47.428	-6.265	7.300	14.23
2021-10-11	36.87	47.660	1.823	7.539	14.30
2021-10-12	35.53	47.853	-3.634	6.509	14.36
2021-10-13	35.69	47.953	0.450	3.377	14.39
2021-10-14	38.76	48.312	8.602	11.124	14.49
2021-10-15	39.38	48.469	1.600	4.773	14.54
2021-10-18	40.89	48.647	3.834	5.231	14.59
2021-10-19	40.45	48.755	-1.076	3.204	14.63
2021-10-20	40.51	48.864	0.148	3.214	14.66
2021-10-21	40.03	48.938	-1.185	2.222	14.68
2021-10-22	39.41	49.032	-1.549	2.873	14.71
2021-10-25	40.54	49.191	2.867	4.694	14.76
2021-10-26	40.93	49.286	0.962	2.787	14.79
2021-10-27	39.29	49.600	-4.007	9.602	14.88
2021-10-28	37.99	49.761	-3.309	5.090	14.93
2021-10-29	41.74	50.192	9.871	12.372	15.06
2021-11-01	41.83	50.302	0.216	3.162	15.09
2021-11-02	43.37	50.469	3.682	4.638	15.14
2021-11-03	43.5	50.657	0.300	5.165	15.20
2021-11-04	44.4	50.829	2.069	4.667	15.25
2021-11-05	43.5	50.954	-2.027	3.446	15.29
2021-11-08	46.41	51.490	6.690	13.862	15.45
2021-11-09	49.08	51.877	5.753	9.459	15.56
2021-11-10	47.44	52.085	-3.341	5.257	15.63
2021-11-11	47.88	52.199	0.927	2.846	15.66
2021-11-12	51.1	52.616	6.725	9.795	15.78
2021-11-15	50.66	52.919	-0.861	7.182	15.88
2021-11-16	48	53.281	-5.251	9.041	15.98
2021-11-17	49.18	53.446	2.458	4.042	16.03
2021-11-18	52.48	53.924	6.710	10.919	16.18
2021-11-19	55.46	54.604	5.678	14.710	16.38
2021-11-22	56.25	54.887	1.424	6.040	16.47
2021-11-23	55.88	55.112	-0.658	4.836	16.53
2021-11-24	54.8	55.355	-1.933	5.315	16.61
2021-11-25	53.93	55.574	-1.588	4.872	16.67
2021-11-26	54.95	55.787	1.891	4.654	16.74
2021-11-29	57.77	56.241	5.132	9.445	16.87
2021-11-30	59	56.567	2.129	6.612	16.97
2021-12-01	57.38	56.800	-2.746	4.881	17.04
2021-12-02	55.52	57.139	-3.242	7.320	17.14
2021-12-03	57.1	57.338	2.846	4.197	17.20
2021-12-06	54.73	57.598	-4.151	5.692	17.28
2021-12-07	51.75	57.968	-5.445	8.588	17.39
2021-12-08	52.26	58.110	0.986	3.266	17.43
2021-12-09	51.77	58.222	-0.938	2.583	17.47
2021-12-10	50.8	58.324	-1.874	2.415	17.50
2021-12-13	50.4	58.440	-0.787	2.756	17.53
2021-12-14	51.78	58.671	2.738	5.357	17.60
2021-12-15	51.78	58.855	0.000	4.268	17.66
2021-12-16	53.4	59.083	3.129	5.118	17.72
2021-12-17	51.83	59.323	-2.940	5.562	17.80
2021-12-20	51	59.561	-1.601	5.595	17.87
2021-12-21	52.1	59.748	2.157	4.314	17.92
2021-12-22	53.51	60.014	2.706	5.969	18.00
2021-12-23	52.55	60.198	-1.794	4.186	18.06
2021-12-24	51.83	60.369	-1.370	3.958	18.11
2021-12-27	51.31	60.470	-1.003	2.373	18.14
2021-12-28	51.66	60.661	0.682	4.444	18.20
2021-12-29	54.2	60.932	4.917	5.981	18.28
2021-12-30	56.85	61.328	4.889	8.376	18.40
2021-12-31	57.6	61.479	1.319	3.131	18.44
2022-01-04	57.91	61.759	0.538	5.799	18.53
2022-01-05	50.41	62.327	-12.951	13.521	18.70
2022-01-06	48.44	62.569	-3.908	6.011	18.77
2022-01-07	48.05	62.714	-0.805	3.613	18.81
2022-01-10	47.07	62.918	-2.040	5.203	18.88
2022-01-11	44.4	63.221	-5.672	8.201	18.97
2022-01-12	46.44	63.407	4.595	4.797	19.02
2022-01-13	46.31	63.620	-0.280	5.512	19.09
2022-01-14	47.68	63.910	2.958	7.299	19.17
2022-01-17	49.1	64.134	2.978	5.474	19.24
2022-01-18	48.15	64.336	-1.935	5.031	19.30
2022-01-19	46.36	64.545	-3.718	5.421	19.36
2022-01-20	45.04	64.804	-2.847	6.903	19.44
2022-01-21	45.86	65.098	1.821	7.682	19.53
2022-01-24	45.54	65.243	-0.698	3.838	19.57
2022-01-25	45.57	65.409	0.066	4.370	19.62
2022-01-26	45.02	65.590	-1.207	4.806	19.68
2022-01-27	42.43	65.864	-5.753	7.752	19.76
2022-01-28	42.1	66.049	-0.778	5.279	19.81
2022-02-07	41.33	66.239	-1.829	5.534	19.87
2022-02-08	40.93	66.418	-0.968	5.226	19.93
2022-02-09	42.21	66.635	3.127	6.181	19.99
2022-02-10	40.6	66.818	-3.814	5.402	20.05
2022-02-11	39.57	66.942	-2.537	3.768	20.08
2022-02-14	40.06	67.103	1.238	4.827	20.13
2022-02-15	41.9	67.278	4.593	5.017	20.18
2022-02-16	41.47	67.368	-1.026	2.601	20.21
2022-02-17	42.09	67.521	1.495	4.340	20.26
2022-02-18	41.54	67.608	-1.307	2.518	20.28
2022-02-21	40.4	67.753	-2.744	4.309	20.33
2022-02-22	39.61	67.991	-1.955	7.203	20.40
2022-02-23	42.51	68.354	7.321	10.250	20.51
2022-02-24	43.49	68.658	2.305	8.398	20.60
2022-02-25	43.37	68.862	-0.276	5.633	20.66
2022-02-28	43.18	68.994	-0.438	3.689	20.70
2022-03-01	43.8	69.128	1.436	3.659	20.74
2022-03-02	43.79	69.265	-0.023	3.767	20.78
2022-03-03	41.62	69.473	-4.955	5.983	20.84
2022-03-04	40.74	69.623	-2.114	4.421	20.89
2022-03-07	41.12	69.769	0.933	4.246	20.93
2022-03-08	34.98	70.372	-14.932	20.696	21.11
2022-03-09	34.35	70.576	-1.801	7.118	21.17
2022-03-10	37.55	70.869	9.316	9.374	21.26
2022-03-11	36.85	71.002	-1.864	4.341	21.30
2022-03-14	37.09	71.166	0.651	5.292	21.35
2022-03-15	36.1	71.295	-2.669	4.287	21.39
2022-03-16	37.81	71.503	4.737	6.620	21.45
2022-03-17	38.89	71.684	2.856	5.581	21.51
2022-03-18	37.54	71.821	-3.471	4.371	21.55
2022-03-21	39.49	72.076	5.194	7.752	21.62
2022-03-22	38.79	72.201	-1.773	3.874	21.66
2022-03-23	40.81	72.520	5.208	9.384	21.76
2022-03-24	40.23	72.628	-1.421	3.210	21.79
2022-03-25	38.89	72.802	-3.331	5.369	21.84
2022-03-28	36.4	73.005	-6.403	6.686	21.90
2022-03-29	35.93	73.204	-1.291	6.648	21.96
2022-03-30	36.98	73.411	2.922	6.735	22.02
2022-03-31	35.56	73.558	-3.840	4.949	22.07
2022-04-01	35.41	73.639	-0.422	2.756	22.09
2022-04-06	34.88	73.735	-1.497	3.276	22.12
2022-04-07	34.72	73.881	-0.459	5.046	22.16
2022-04-08	33.99	74.015	-2.103	4.752	22.20
2022-04-11	32.17	74.184	-5.355	6.296	22.26
2022-04-12	32.48	74.256	0.964	2.642	22.28
2022-04-13	31.28	74.367	-3.695	4.280	22.31
2022-04-14	31.39	74.466	0.352	3.772	22.34
2022-04-15	30.7	74.596	-2.198	5.097	22.38
2022-04-18	31.83	74.805	3.681	7.883	22.44
2022-04-19	32.01	74.903	0.566	3.644	22.47
2022-04-20	30.87	75.024	-3.561	4.717	22.51
2022-04-21	29.75	75.149	-3.628	5.053	22.54
2022-04-22	28.98	75.267	-2.588	4.874	22.58
2022-04-25	26.4	75.492	-8.903	10.214	22.65
2022-04-26	25.18	75.624	-4.621	6.288	22.69
2022-04-27	26.99	75.891	7.188	11.914	22.77
2022-04-28	26.6	75.991	-1.445	4.483	22.80
2022-04-29	28.9	76.242	8.647	10.414	22.87
2022-05-05	31.3	76.634	8.304	15.052	22.99
2022-05-06	32.5	77.009	3.834	13.834	23.10
2022-05-09	34.24	77.278	5.354	9.446	23.18
2022-05-10	35.6	77.627	3.972	11.741	23.29
2022-05-11	34.91	77.844	-1.938	7.472	23.35
2022-05-12	35.1	77.950	0.544	3.609	23.38
2022-05-13	35.05	78.024	-0.142	2.536	23.41
2022-05-16	35.03	78.132	-0.057	3.709	23.44
2022-05-17	35.92	78.300	2.541	5.595	23.49
2022-05-18	36.73	78.459	2.255	5.206	23.54
2022-05-19	36.96	78.611	0.626	4.928	23.58
2022-05-20	36.83	78.766	-0.352	5.060	23.63
2022-05-23	36.02	78.871	-2.199	3.503	23.66

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