山东钢铁融券券源 山东钢铁专项约券

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	1.27	0	0	0	0
2020-04-28	1.25	0.004	-1.575	3.937	0.00
2020-04-29	1.25	0.006	0.000	1.600	0.00
2020-04-30	1.27	0.008	1.600	2.400	0.00
2020-05-06	1.27	0.011	0.000	2.362	0.00
2020-05-07	1.28	0.012	0.787	1.575	0.00
2020-05-08	1.29	0.014	0.781	1.563	0.00
2020-05-11	1.28	0.015	-0.775	0.775	0.00
2020-05-12	1.27	0.016	-0.781	0.781	0.00
2020-05-13	1.27	0.017	0.000	0.787	0.00
2020-05-14	1.25	0.018	-1.575	1.575	0.01
2020-05-15	1.25	0.019	0.000	0.800	0.01
2020-05-18	1.26	0.022	0.800	2.400	0.01
2020-05-19	1.26	0.023	0.000	1.587	0.01
2020-05-20	1.25	0.025	-0.794	1.587	0.01
2020-05-21	1.24	0.027	-0.800	2.400	0.01
2020-05-22	1.23	0.031	-0.806	3.226	0.01
2020-05-25	1.23	0.033	0.000	2.439	0.01
2020-05-26	1.23	0.036	0.000	2.439	0.01
2020-05-27	1.25	0.038	1.626	2.439	0.01
2020-05-28	1.24	0.040	-0.800	1.600	0.01
2020-05-29	1.24	0.042	0.000	2.419	0.01
2020-06-01	1.26	0.044	1.613	1.613	0.01
2020-06-02	1.26	0.046	0.000	1.587	0.01
2020-06-03	1.26	0.047	0.000	1.587	0.01
2020-06-04	1.25	0.050	-0.794	2.381	0.01
2020-06-05	1.24	0.052	-0.800	1.600	0.02
2020-06-08	1.25	0.053	0.806	1.613	0.02
2020-06-09	1.26	0.055	0.800	1.600	0.02
2020-06-10	1.27	0.059	0.794	3.968	0.02
2020-06-11	1.26	0.062	-0.787	2.362	0.02
2020-06-12	1.28	0.065	1.587	3.175	0.02
2020-06-15	1.26	0.067	-1.563	1.563	0.02
2020-06-16	1.3	0.071	3.175	3.968	0.02
2020-06-17	1.35	0.080	3.846	7.692	0.02
2020-06-18	1.42	0.092	5.185	10.370	0.03
2020-06-19	1.35	0.097	-4.930	4.930	0.03
2020-06-22	1.32	0.100	-2.222	2.222	0.03
2020-06-23	1.34	0.104	1.515	3.788	0.03
2020-06-24	1.31	0.107	-2.239	2.239	0.03
2020-06-29	1.28	0.110	-2.290	3.053	0.03
2020-06-30	1.29	0.112	0.781	1.563	0.03
2020-07-01	1.3	0.113	0.775	1.550	0.03
2020-07-02	1.33	0.117	2.308	3.077	0.03
2020-07-03	1.35	0.121	1.504	3.759	0.04
2020-07-06	1.42	0.127	5.185	5.185	0.04
2020-07-07	1.39	0.133	-2.113	5.634	0.04
2020-07-08	1.43	0.139	2.878	5.036	0.04
2020-07-09	1.46	0.146	2.098	5.594	0.04
2020-07-10	1.41	0.150	-3.425	3.425	0.05
2020-07-13	1.41	0.155	2.920	4.380	0.05
2020-07-14	1.42	0.161	0.709	4.965	0.05
2020-07-15	1.37	0.166	-3.521	4.225	0.05
2020-07-16	1.34	0.170	-2.190	3.650	0.05
2020-07-17	1.33	0.174	-0.746	2.985	0.05
2020-07-20	1.39	0.179	4.511	4.511	0.05
2020-07-21	1.37	0.182	-1.439	2.878	0.05
2020-07-22	1.37	0.185	0.000	2.920	0.06
2020-07-23	1.35	0.188	-1.460	2.190	0.06
2020-07-24	1.31	0.192	-2.963	3.704	0.06
2020-07-27	1.31	0.194	0.000	2.290	0.06
2020-07-28	1.32	0.197	0.763	2.290	0.06
2020-07-29	1.34	0.199	1.515	2.273	0.06
2020-07-30	1.33	0.201	-0.746	1.493	0.06
2020-07-31	1.33	0.204	0.000	2.256	0.06
2020-08-03	1.35	0.205	1.504	1.504	0.06
2020-08-04	1.34	0.207	-0.741	1.481	0.06
2020-08-05	1.34	0.209	0.000	2.239	0.06
2020-08-06	1.35	0.211	0.746	1.493	0.06
2020-08-07	1.34	0.214	-0.741	2.222	0.06
2020-08-10	1.34	0.216	0.000	2.239	0.06
2020-08-11	1.33	0.219	-0.746	2.239	0.07
2020-08-12	1.33	0.221	0.000	2.256	0.07
2020-08-13	1.38	0.227	3.759	5.263	0.07
2020-08-14	1.37	0.230	-0.725	2.174	0.07
2020-08-17	1.37	0.233	0.000	2.920	0.07
2020-08-18	1.37	0.235	0.000	1.460	0.07
2020-08-19	1.37	0.237	0.000	2.190	0.07
2020-08-20	1.37	0.240	0.000	2.190	0.07
2020-08-21	1.36	0.241	-0.730	1.460	0.07
2020-08-24	1.36	0.243	0.000	1.471	0.07
2020-08-25	1.35	0.245	-0.735	1.471	0.07
2020-08-26	1.33	0.247	-1.481	2.222	0.07
2020-08-27	1.34	0.249	0.752	1.504	0.07
2020-08-28	1.36	0.251	1.493	2.239	0.08
2020-08-31	1.34	0.254	-1.471	2.206	0.08
2020-09-01	1.35	0.255	0.746	1.493	0.08
2020-09-02	1.34	0.258	-0.741	2.222	0.08
2020-09-03	1.34	0.261	0.000	2.985	0.08
2020-09-04	1.33	0.262	-0.746	0.746	0.08
2020-09-07	1.33	0.265	0.000	2.256	0.08
2020-09-08	1.4	0.272	5.263	6.767	0.08
2020-09-09	1.54	0.288	10.000	12.143	0.09
2020-09-10	1.44	0.301	-6.494	11.039	0.09
2020-09-11	1.41	0.308	-2.083	5.556	0.09
2020-09-14	1.42	0.313	0.709	4.255	0.09
2020-09-15	1.39	0.315	-2.113	2.113	0.09
2020-09-16	1.4	0.319	0.719	3.597	0.10
2020-09-17	1.38	0.322	-1.429	2.143	0.10
2020-09-18	1.38	0.325	0.000	2.899	0.10
2020-09-21	1.37	0.328	-0.725	2.174	0.10
2020-09-22	1.34	0.330	-2.190	2.190	0.10
2020-09-23	1.34	0.332	0.000	1.493	0.10
2020-09-24	1.32	0.334	-1.493	1.493	0.10
2020-09-25	1.31	0.335	-0.758	1.515	0.10
2020-09-28	1.32	0.337	0.763	1.527	0.10
2020-09-29	1.33	0.339	0.758	1.515	0.10
2020-09-30	1.31	0.340	-1.504	1.504	0.10
2020-10-09	1.33	0.342	1.527	1.527	0.10
2020-10-12	1.36	0.344	2.256	2.256	0.10
2020-10-13	1.34	0.347	-1.471	2.206	0.10
2020-10-14	1.33	0.349	-0.746	1.493	0.10
2020-10-15	1.34	0.350	0.752	1.504	0.11
2020-10-16	1.34	0.354	0.000	2.985	0.11
2020-10-19	1.34	0.356	0.000	2.239	0.11
2020-10-20	1.33	0.358	-0.746	1.493	0.11
2020-10-21	1.32	0.359	-0.752	1.504	0.11
2020-10-22	1.34	0.361	1.515	1.515	0.11
2020-10-23	1.33	0.363	-0.746	1.493	0.11
2020-10-26	1.33	0.364	0.000	0.752	0.11
2020-10-27	1.32	0.365	-0.752	1.504	0.11
2020-10-28	1.33	0.367	0.758	1.515	0.11
2020-10-29	1.32	0.369	-0.752	1.504	0.11
2020-10-30	1.31	0.372	-0.758	3.030	0.11
2020-11-02	1.31	0.374	0.000	1.527	0.11
2020-11-03	1.34	0.376	2.290	2.290	0.11
2020-11-04	1.33	0.378	-0.746	1.493	0.11
2020-11-05	1.35	0.380	1.504	2.256	0.11
2020-11-06	1.35	0.383	0.000	2.222	0.11
2020-11-09	1.39	0.388	2.963	4.444	0.12
2020-11-10	1.37	0.392	-1.439	3.597	0.12
2020-11-11	1.39	0.398	1.460	5.109	0.12
2020-11-12	1.38	0.400	-0.719	2.158	0.12
2020-11-13	1.39	0.405	0.725	4.348	0.12
2020-11-16	1.44	0.411	3.597	4.317	0.12
2020-11-17	1.41	0.415	-2.083	3.472	0.12
2020-11-18	1.42	0.417	0.709	2.128	0.13
2020-11-19	1.4	0.421	-1.408	2.817	0.13
2020-11-20	1.44	0.426	2.857	4.286	0.13
2020-11-23	1.46	0.431	1.389	4.167	0.13
2020-11-24	1.47	0.435	0.685	3.425	0.13
2020-11-25	1.42	0.441	-3.401	4.762	0.13
2020-11-26	1.41	0.443	-0.704	2.113	0.13
2020-11-27	1.42	0.446	0.709	2.837	0.13
2020-11-30	1.42	0.451	0.000	3.521	0.14
2020-12-01	1.43	0.453	0.704	2.113	0.14
2020-12-02	1.44	0.456	0.699	2.797	0.14
2020-12-03	1.42	0.459	-1.389	2.083	0.14
2020-12-04	1.41	0.461	-0.704	2.113	0.14
2020-12-07	1.39	0.465	-1.418	3.546	0.14
2020-12-08	1.37	0.467	-1.439	1.439	0.14
2020-12-09	1.37	0.470	0.000	2.190	0.14
2020-12-10	1.4	0.474	2.190	3.650	0.14
2020-12-11	1.38	0.478	-1.429	3.571	0.14
2020-12-14	1.35	0.480	-2.174	2.174	0.14
2020-12-15	1.35	0.482	0.000	1.481	0.14
2020-12-16	1.35	0.484	0.000	1.481	0.15
2020-12-17	1.38	0.488	2.222	3.704	0.15
2020-12-18	1.41	0.492	2.174	3.623	0.15
2020-12-21	1.42	0.495	0.709	2.128	0.15
2020-12-22	1.38	0.500	-2.817	4.930	0.15
2020-12-23	1.39	0.504	0.725	2.899	0.15
2020-12-24	1.37	0.507	-1.439	2.878	0.15
2020-12-25	1.42	0.512	3.650	4.380	0.15
2020-12-28	1.4	0.515	-1.408	2.113	0.15
2020-12-29	1.39	0.518	-0.714	2.857	0.16
2020-12-30	1.39	0.520	0.000	1.439	0.16
2020-12-31	1.39	0.521	0.000	1.439	0.16
2021-01-04	1.39	0.524	0.000	2.158	0.16
2021-01-05	1.37	0.526	-1.439	2.158	0.16
2021-01-06	1.36	0.529	-0.730	2.190	0.16
2021-01-07	1.36	0.531	0.000	2.206	0.16
2021-01-08	1.35	0.534	-0.735	2.206	0.16
2021-01-11	1.33	0.536	-1.481	2.222	0.16
2021-01-12	1.33	0.539	0.000	2.256	0.16
2021-01-13	1.34	0.540	0.752	1.504	0.16
2021-01-14	1.34	0.544	0.000	2.985	0.16
2021-01-15	1.34	0.546	0.000	2.239	0.16
2021-01-18	1.34	0.548	0.000	1.493	0.16
2021-01-19	1.33	0.550	-0.746	1.493	0.16
2021-01-20	1.36	0.553	2.256	3.008	0.17
2021-01-21	1.36	0.557	0.000	3.676	0.17
2021-01-22	1.34	0.560	-1.471	2.206	0.17
2021-01-25	1.31	0.562	-2.239	2.239	0.17
2021-01-26	1.32	0.564	0.763	1.527	0.17
2021-01-27	1.3	0.565	-1.515	1.515	0.17
2021-01-28	1.33	0.571	2.308	5.385	0.17
2021-01-29	1.28	0.575	-3.759	3.759	0.17
2021-02-01	1.26	0.577	-1.563	1.563	0.17
2021-02-02	1.26	0.578	0.000	0.794	0.17
2021-02-03	1.29	0.582	2.381	3.968	0.17
2021-02-04	1.26	0.585	-2.326	2.326	0.18
2021-02-05	1.25	0.586	-0.794	1.587	0.18
2021-02-08	1.26	0.588	0.800	1.600	0.18
2021-02-09	1.27	0.590	0.794	2.381	0.18
2021-02-10	1.27	0.592	0.000	1.575	0.18
2021-02-18	1.31	0.596	3.150	3.150	0.18
2021-02-19	1.34	0.599	2.290	3.053	0.18
2021-02-22	1.4	0.608	4.478	7.463	0.18
2021-02-23	1.43	0.616	2.143	7.143	0.18
2021-02-24	1.39	0.620	-2.797	3.497	0.19
2021-02-25	1.41	0.625	1.439	4.317	0.19
2021-02-26	1.39	0.629	-1.418	3.546	0.19
2021-03-01	1.53	0.642	10.072	10.072	0.19
2021-03-02	1.47	0.650	-3.922	6.536	0.20
2021-03-03	1.54	0.656	4.762	4.762	0.20
2021-03-04	1.58	0.668	2.597	9.091	0.20
2021-03-05	1.51	0.674	-4.430	4.430	0.20
2021-03-08	1.49	0.680	-1.325	4.636	0.20
2021-03-09	1.53	0.694	2.685	11.409	0.21
2021-03-10	1.48	0.700	-3.268	4.575	0.21
2021-03-11	1.55	0.709	4.730	7.432	0.21
2021-03-12	1.58	0.716	1.935	5.161	0.21
2021-03-15	1.65	0.730	4.430	10.127	0.22
2021-03-16	1.61	0.735	-2.424	3.636	0.22
2021-03-17	1.57	0.740	-2.484	3.727	0.22
2021-03-18	1.57	0.743	0.000	2.548	0.22
2021-03-19	1.55	0.747	-1.274	2.548	0.22
2021-03-22	1.57	0.751	1.290	3.226	0.23
2021-03-23	1.5	0.756	-4.459	4.459	0.23
2021-03-24	1.47	0.760	-2.000	2.667	0.23
2021-03-25	1.48	0.762	0.680	2.041	0.23
2021-03-26	1.5	0.765	1.351	2.027	0.23
2021-03-29	1.5	0.768	0.000	2.667	0.23
2021-03-30	1.51	0.771	0.667	2.667	0.23
2021-03-31	1.5	0.774	-0.662	1.987	0.23
2021-04-01	1.54	0.781	2.667	5.333	0.23
2021-04-02	1.52	0.783	-1.299	1.948	0.23
2021-04-06	1.54	0.787	1.316	2.632	0.24
2021-04-07	1.63	0.796	5.844	7.143	0.24
2021-04-08	1.66	0.809	1.840	9.202	0.24
2021-04-09	1.73	0.819	4.217	7.229	0.25
2021-04-12	1.88	0.840	8.671	13.295	0.25
2021-04-13	1.72	0.849	-8.511	5.851	0.25
2021-04-14	1.76	0.858	2.326	6.395	0.26
2021-04-15	1.71	0.862	-2.841	2.841	0.26
2021-04-16	1.77	0.871	3.509	5.848	0.26
2021-04-19	1.73	0.875	-2.260	2.825	0.26
2021-04-20	1.7	0.880	-1.734	3.468	0.26
2021-04-21	1.66	0.885	-2.353	3.529	0.27
2021-04-22	1.7	0.891	2.410	4.217	0.27
2021-04-23	1.73	0.896	1.765	4.118	0.27
2021-04-26	1.71	0.902	-1.156	4.046	0.27
2021-04-27	1.69	0.908	-1.170	4.094	0.27
2021-04-28	1.7	0.911	0.592	2.367	0.27
2021-04-29	1.75	0.921	2.941	6.471	0.28
2021-04-30	1.7	0.927	-2.857	4.571	0.28
2021-05-06	1.83	0.940	7.647	8.235	0.28
2021-05-07	1.88	0.950	2.732	6.557	0.29
2021-05-10	2.02	0.965	7.447	9.043	0.29
2021-05-11	1.92	0.972	-4.950	4.455	0.29
2021-05-12	1.98	0.985	3.125	7.813	0.30
2021-05-13	1.89	0.996	-4.545	7.071	0.30
2021-05-14	1.88	1.003	-0.529	4.233	0.30
2021-05-17	1.86	1.009	-1.064	3.723	0.30
2021-05-18	1.87	1.012	0.538	2.151	0.30
2021-05-19	1.84	1.016	-1.604	2.674	0.30
2021-05-20	1.71	1.023	-7.065	4.891	0.31
2021-05-21	1.75	1.031	2.339	5.263	0.31
2021-05-24	1.73	1.036	-1.143	3.429	0.31
2021-05-25	1.74	1.040	0.578	2.890	0.31
2021-05-26	1.73	1.044	-0.575	2.874	0.31
2021-05-27	1.73	1.048	0.000	2.890	0.31
2021-05-28	1.72	1.054	-0.578	4.046	0.32
2021-05-31	1.71	1.057	-0.581	1.744	0.32
2021-06-01	1.71	1.063	0.000	4.094	0.32
2021-06-02	1.68	1.066	-1.754	2.339	0.32
2021-06-03	1.73	1.073	2.976	4.762	0.32
2021-06-04	1.7	1.075	-1.734	1.734	0.32
2021-06-07	1.69	1.078	-0.588	2.353	0.32
2021-06-08	1.67	1.082	-1.183	2.367	0.32
2021-06-09	1.7	1.086	1.796	2.994	0.33
2021-06-10	1.74	1.091	2.353	3.529	0.33
2021-06-11	1.75	1.095	0.575	2.874	0.33
2021-06-15	1.73	1.099	-1.143	2.857	0.33
2021-06-16	1.69	1.104	-2.312	3.468	0.33
2021-06-17	1.66	1.109	-1.775	3.550	0.33
2021-06-18	1.66	1.113	0.000	3.012	0.33
2021-06-21	1.7	1.118	2.410	3.012	0.34
2021-06-22	1.69	1.122	-0.588	2.941	0.34
2021-06-23	1.67	1.124	-1.183	1.775	0.34
2021-06-24	1.68	1.127	-0.592	1.775	0.34
2021-06-25	1.72	1.132	2.381	3.571	0.34
2021-06-28	1.7	1.134	-1.163	1.744	0.34
2021-06-29	1.68	1.138	-1.176	2.353	0.34
2021-06-30	1.72	1.141	2.381	2.381	0.34
2021-07-01	1.7	1.144	-1.163	2.326	0.34
2021-07-02	1.7	1.146	0.000	1.176	0.34
2021-07-05	1.71	1.148	0.588	1.765	0.34
2021-07-06	1.71	1.151	0.000	1.754	0.35
2021-07-07	1.76	1.158	2.924	4.678	0.35
2021-07-08	1.76	1.161	0.000	2.273	0.35
2021-07-09	1.83	1.172	3.977	7.386	0.35
2021-07-12	1.83	1.180	0.000	4.918	0.35
2021-07-13	1.86	1.183	1.639	2.186	0.35
2021-07-14	1.89	1.189	-0.526	3.684	0.36
2021-07-15	1.98	1.196	4.762	4.233	0.36
2021-07-16	1.98	1.203	0.000	4.040	0.36
2021-07-19	1.97	1.207	-0.505	2.525	0.36
2021-07-20	1.93	1.211	-2.030	2.538	0.36
2021-07-21	1.99	1.218	3.109	4.145	0.37
2021-07-22	2.06	1.227	3.518	5.528	0.37
2021-07-23	2.1	1.235	1.942	4.369	0.37
2021-07-26	2.06	1.242	-1.905	4.286	0.37
2021-07-27	1.98	1.253	-3.883	6.311	0.38
2021-07-28	1.99	1.264	0.505	6.566	0.38
2021-07-29	2.01	1.268	1.005	2.513	0.38
2021-07-30	2.07	1.276	2.985	4.975	0.38
2021-08-02	1.92	1.286	-7.246	5.797	0.39
2021-08-03	1.88	1.291	-2.083	3.125	0.39
2021-08-04	1.92	1.295	2.128	2.660	0.39
2021-08-05	1.89	1.299	-1.563	2.604	0.39
2021-08-06	1.92	1.303	1.587	2.646	0.39
2021-08-09	1.93	1.307	0.521	2.604	0.39
2021-08-10	1.94	1.310	0.518	1.554	0.39
2021-08-11	1.99	1.316	2.577	3.608	0.39
2021-08-12	2.06	1.326	3.518	6.030	0.40
2021-08-13	2.17	1.343	5.340	9.223	0.40
2021-08-16	2.19	1.349	0.922	3.226	0.40
2021-08-17	2.17	1.355	-0.913	3.196	0.41
2021-08-18	2.17	1.360	0.000	3.226	0.41
2021-08-19	2.17	1.366	0.000	3.226	0.41
2021-08-20	2.2	1.372	1.382	3.226	0.41
2021-08-23	2.19	1.379	-0.455	3.636	0.41
2021-08-24	2.25	1.385	2.740	3.196	0.42
2021-08-25	2.26	1.393	0.444	4.444	0.42
2021-08-26	2.37	1.407	4.867	7.080	0.42
2021-08-27	2.33	1.415	-1.688	3.797	0.42
2021-08-30	2.3	1.422	-1.288	3.863	0.43
2021-08-31	2.37	1.432	3.043	5.217	0.43
2021-09-01	2.31	1.450	-2.532	9.283	0.44
2021-09-02	2.38	1.460	3.030	4.762	0.44
2021-09-03	2.34	1.469	-1.681	4.622	0.44
2021-09-06	2.32	1.477	-0.855	4.274	0.44
2021-09-07	2.44	1.491	5.172	6.897	0.45
2021-09-08	2.49	1.500	2.049	4.508	0.45
2021-09-09	2.58	1.511	3.614	5.221	0.45
2021-09-10	2.52	1.519	-2.326	3.488	0.46
2021-09-13	2.53	1.524	0.397	2.381	0.46
2021-09-14	2.43	1.533	-3.953	4.348	0.46
2021-09-15	2.46	1.540	1.235	3.704	0.46
2021-09-16	2.47	1.552	0.407	5.691	0.47
2021-09-17	2.37	1.570	-4.049	9.312	0.47
2021-09-22	2.38	1.580	0.422	4.641	0.47
2021-09-23	2.48	1.590	4.202	5.042	0.48
2021-09-24	2.3	1.604	-7.258	7.258	0.48
2021-09-27	2.11	1.622	-8.261	10.435	0.49
2021-09-28	2.13	1.629	0.948	3.791	0.49
2021-09-29	2.03	1.640	-4.695	6.573	0.49
2021-09-30	2.06	1.644	1.478	2.463	0.49
2021-10-08	2.06	1.653	0.000	4.854	0.50
2021-10-11	2.06	1.660	0.000	4.369	0.50
2021-10-12	1.98	1.670	-3.883	5.825	0.50
2021-10-13	1.98	1.677	0.000	4.545	0.50
2021-10-14	1.99	1.682	0.505	3.030	0.50
2021-10-15	1.99	1.686	0.000	2.513	0.51
2021-10-18	2.03	1.692	2.010	3.518	0.51
2021-10-19	2.03	1.697	0.000	2.463	0.51
2021-10-20	2.04	1.704	0.493	4.433	0.51
2021-10-21	2.04	1.710	0.000	3.431	0.51
2021-10-22	1.95	1.716	-4.412	3.922	0.51
2021-10-25	1.97	1.722	1.026	3.590	0.52
2021-10-26	1.96	1.726	-0.508	2.538	0.52
2021-10-27	1.91	1.732	-2.551	3.571	0.52
2021-10-28	1.83	1.742	-4.188	6.283	0.52
2021-10-29	1.87	1.745	2.186	2.186	0.52
2021-11-01	1.9	1.751	1.604	3.743	0.53
2021-11-02	1.81	1.762	-4.737	7.368	0.53
2021-11-03	1.83	1.768	1.105	3.867	0.53
2021-11-04	1.79	1.772	-2.186	2.732	0.53
2021-11-05	1.71	1.778	-4.469	4.469	0.53
2021-11-08	1.72	1.783	0.585	3.509	0.54
2021-11-09	1.69	1.787	-1.744	2.907	0.54
2021-11-10	1.69	1.793	0.000	4.142	0.54
2021-11-11	1.71	1.798	1.183	2.959	0.54
2021-11-12	1.68	1.802	-1.754	3.509	0.54
2021-11-15	1.68	1.806	0.000	2.381	0.54
2021-11-16	1.66	1.809	-1.190	2.381	0.54
2021-11-17	1.67	1.812	0.602	1.807	0.54
2021-11-18	1.68	1.816	0.599	2.994	0.54
2021-11-19	1.7	1.821	1.190	3.571	0.55
2021-11-22	1.71	1.823	0.588	1.765	0.55
2021-11-23	1.76	1.832	2.924	5.848	0.55
2021-11-24	1.76	1.836	0.000	2.841	0.55
2021-11-25	1.73	1.839	-1.705	2.273	0.55
2021-11-26	1.75	1.844	1.156	3.468	0.55
2021-11-29	1.74	1.847	-0.571	1.714	0.55
2021-11-30	1.73	1.849	-0.575	1.724	0.55
2021-12-01	1.75	1.853	1.156	2.312	0.56
2021-12-02	1.78	1.857	1.714	2.857	0.56
2021-12-03	1.78	1.861	0.000	2.809	0.56
2021-12-06	1.77	1.865	-0.562	2.809	0.56
2021-12-07	1.8	1.869	1.695	2.260	0.56
2021-12-08	1.8	1.871	0.000	1.667	0.56
2021-12-09	1.8	1.875	0.000	2.222	0.56
2021-12-10	1.78	1.877	-1.111	1.667	0.56
2021-12-13	1.77	1.879	-0.562	1.124	0.56
2021-12-14	1.74	1.882	-1.695	2.260	0.56
2021-12-15	1.76	1.885	1.149	2.299	0.57
2021-12-16	1.8	1.891	2.273	3.977	0.57
2021-12-17	1.86	1.903	3.333	7.778	0.57
2021-12-20	1.83	1.907	-1.613	2.688	0.57
2021-12-21	1.89	1.915	3.279	4.918	0.57
2021-12-22	1.88	1.919	-0.529	2.646	0.58
2021-12-23	1.86	1.923	-1.064	2.128	0.58
2021-12-24	1.83	1.928	-1.613	3.763	0.58
2021-12-27	1.81	1.931	-1.093	1.639	0.58
2021-12-28	1.8	1.933	-0.552	1.657	0.58
2021-12-29	1.79	1.937	-0.556	2.222	0.58
2021-12-30	1.78	1.938	-0.559	1.117	0.58
2021-12-31	1.79	1.941	0.562	1.685	0.58
2022-01-04	1.82	1.945	1.676	2.793	0.58
2022-01-05	1.79	1.948	-1.648	2.198	0.58
2022-01-06	1.81	1.953	1.117	2.793	0.59
2022-01-07	1.86	1.960	2.762	4.972	0.59
2022-01-10	1.85	1.964	-0.538	2.151	0.59
2022-01-11	1.87	1.968	1.081	2.703	0.59
2022-01-12	1.83	1.972	-2.139	2.674	0.59
2022-01-13	1.84	1.974	0.546	1.639	0.59
2022-01-14	1.77	1.980	-3.804	3.804	0.59
2022-01-17	1.78	1.982	0.565	1.695	0.59
2022-01-18	1.8	1.987	1.124	2.809	0.60
2022-01-19	1.84	1.990	2.222	2.222	0.60
2022-01-20	1.83	1.996	-0.543	3.804	0.60
2022-01-21	1.8	1.999	-1.639	2.186	0.60
2022-01-24	1.78	2.004	-1.111	3.333	0.60
2022-01-25	1.7	2.011	-4.494	5.056	0.60
2022-01-26	1.72	2.016	1.176	2.941	0.60
2022-01-27	1.69	2.019	-1.744	2.326	0.61
2022-01-28	1.69	2.024	0.000	3.550	0.61
2022-02-07	1.77	2.031	4.734	4.734	0.61
2022-02-08	1.85	2.039	4.520	5.650	0.61
2022-02-09	1.87	2.043	1.081	2.162	0.61
2022-02-10	1.86	2.047	-0.535	2.674	0.61
2022-02-11	1.83	2.053	-1.613	3.763	0.62
2022-02-14	1.8	2.058	-1.639	3.279	0.62
2022-02-15	1.78	2.062	-1.111	2.778	0.62
2022-02-16	1.82	2.067	2.247	3.371	0.62
2022-02-17	1.82	2.070	0.000	2.198	0.62
2022-02-18	1.86	2.076	2.198	3.846	0.62
2022-02-21	1.86	2.080	0.000	2.151	0.62
2022-02-22	1.83	2.084	-1.613	3.226	0.63
2022-02-23	1.83	2.087	0.000	1.639	0.63
2022-02-24	1.78	2.093	-2.732	3.825	0.63
2022-02-25	1.82	2.098	2.247	3.371	0.63
2022-02-28	1.81	2.101	-0.549	2.198	0.63
2022-03-01	1.83	2.103	1.105	1.105	0.63
2022-03-02	1.84	2.106	0.546	2.186	0.63
2022-03-03	1.87	2.110	1.630	2.717	0.63
2022-03-04	1.86	2.114	-0.535	2.674	0.63
2022-03-07	1.83	2.119	-1.613	3.226	0.64
2022-03-08	1.78	2.124	-2.732	3.279	0.64
2022-03-09	1.73	2.133	-2.809	6.180	0.64
2022-03-10	1.75	2.136	1.156	1.734	0.64
2022-03-11	1.75	2.141	0.000	3.429	0.64
2022-03-14	1.71	2.145	-2.286	2.857	0.64
2022-03-15	1.6	2.153	-6.433	6.433	0.65
2022-03-16	1.65	2.161	3.125	5.625	0.65
2022-03-17	1.67	2.165	1.212	3.030	0.65
2022-03-18	1.69	2.169	1.198	2.994	0.65
2022-03-21	1.69	2.173	0.000	2.367	0.65
2022-03-22	1.73	2.178	2.367	3.550	0.65
2022-03-23	1.71	2.180	-1.156	1.734	0.65
2022-03-24	1.69	2.183	-1.170	1.754	0.65
2022-03-25	1.68	2.185	-0.592	1.775	0.66
2022-03-28	1.68	2.190	0.000	3.571	0.66
2022-03-29	1.66	2.194	-1.190	2.381	0.66
2022-03-30	1.68	2.196	1.205	1.807	0.66
2022-03-31	1.68	2.199	0.000	1.786	0.66
2022-04-01	1.69	2.202	0.595	2.381	0.66
2022-04-06	1.75	2.209	3.550	4.734	0.66
2022-04-07	1.73	2.213	-1.143	2.857	0.66
2022-04-08	1.75	2.217	1.156	2.890	0.67
2022-04-11	1.7	2.222	-2.857	3.429	0.67
2022-04-12	1.72	2.226	1.176	2.941	0.67
2022-04-13	1.72	2.230	0.000	2.326	0.67
2022-04-14	1.74	2.233	1.163	2.326	0.67
2022-04-15	1.76	2.239	1.149	4.023	0.67
2022-04-18	1.72	2.241	-2.273	1.705	0.67
2022-04-19	1.75	2.246	1.744	2.907	0.67
2022-04-20	1.7	2.250	-2.857	2.857	0.67
2022-04-21	1.63	2.255	-4.118	4.118	0.68
2022-04-22	1.65	2.259	1.227	3.067	0.68
2022-04-25	1.57	2.265	-4.848	4.242	0.68
2022-04-26	1.52	2.270	-3.185	3.822	0.68
2022-04-27	1.55	2.278	1.974	5.921	0.68
2022-04-28	1.54	2.282	-0.645	3.226	0.68
2022-04-29	1.62	2.288	5.195	4.545	0.69
2022-05-05	1.61	2.290	-0.617	1.852	0.69
2022-05-06	1.57	2.294	-2.484	2.484	0.69
2022-05-09	1.59	2.298	1.274	3.185	0.69
2022-05-10	1.61	2.301	1.258	2.516	0.69
2022-05-11	1.6	2.304	-0.621	1.863	0.69
2022-05-12	1.6	2.305	0.000	1.250	0.69
2022-05-13	1.6	2.307	0.000	1.250	0.69
2022-05-16	1.61	2.309	0.625	1.875	0.69
2022-05-17	1.6	2.311	-0.621	1.242	0.69
2022-05-18	1.59	2.313	-0.625	1.250	0.69
2022-05-19	1.6	2.315	0.629	1.887	0.69
2022-05-20	1.61	2.318	0.625	1.875	0.70
2022-05-23	1.66	2.323	3.106	3.727	0.70

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