振华重工融券券源 振华重工专项约券

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	3.32	0	0	0	0
2020-04-28	3.24	0.009	-2.410	3.313	0.00
2020-04-29	3.13	0.016	-3.395	2.778	0.00
2020-04-30	3.16	0.020	0.958	1.278	0.01
2020-05-06	3.15	0.022	-0.316	0.949	0.01
2020-05-07	3.15	0.025	0.000	0.952	0.01
2020-05-08	3.16	0.026	0.317	0.635	0.01
2020-05-11	3.18	0.029	0.633	0.949	0.01
2020-05-12	3.15	0.032	-0.943	1.258	0.01
2020-05-13	3.14	0.035	-0.317	0.952	0.01
2020-05-14	3.13	0.036	-0.318	0.637	0.01
2020-05-15	3.13	0.038	0.000	0.639	0.01
2020-05-18	3.15	0.040	0.639	0.958	0.01
2020-05-19	3.14	0.043	-0.317	0.952	0.01
2020-05-20	3.13	0.046	-0.318	1.274	0.01
2020-05-21	3.1	0.050	-0.958	1.597	0.02
2020-05-22	3.04	0.055	-1.935	1.935	0.02
2020-05-25	3.03	0.059	-0.329	1.316	0.02
2020-05-26	3.03	0.062	0.000	1.320	0.02
2020-05-27	3.01	0.064	-0.660	0.990	0.02
2020-05-28	3.02	0.068	0.332	1.329	0.02
2020-05-29	3.02	0.070	0.000	0.993	0.02
2020-06-01	3.04	0.074	0.662	1.325	0.02
2020-06-02	3.07	0.075	0.987	0.658	0.02
2020-06-03	3.06	0.078	-0.326	0.977	0.02
2020-06-04	3.06	0.079	0.000	0.654	0.02
2020-06-05	3.05	0.082	-0.327	0.980	0.02
2020-06-08	3.05	0.085	0.000	1.311	0.03
2020-06-09	3.03	0.088	-0.656	0.984	0.03
2020-06-10	3	0.093	-0.990	1.980	0.03
2020-06-11	2.96	0.098	-1.333	2.333	0.03
2020-06-12	2.9	0.105	-2.027	2.703	0.03
2020-06-15	2.84	0.111	-2.069	2.759	0.03
2020-06-16	2.86	0.114	0.704	1.056	0.03
2020-06-17	2.93	0.123	2.448	3.846	0.04
2020-06-18	2.91	0.126	-0.683	1.024	0.04
2020-06-19	2.91	0.128	0.000	1.031	0.04
2020-06-22	2.92	0.132	0.344	1.375	0.04
2020-06-23	2.88	0.136	-1.370	1.712	0.04
2020-06-24	2.88	0.138	0.000	1.042	0.04
2020-06-29	2.85	0.142	-1.042	1.389	0.04
2020-06-30	2.87	0.144	0.702	1.053	0.04
2020-07-01	2.89	0.147	0.697	1.394	0.04
2020-07-02	2.95	0.154	2.076	2.768	0.05
2020-07-03	3	0.160	1.695	2.373	0.05
2020-07-06	3.14	0.172	4.667	4.667	0.05
2020-07-07	3.12	0.185	-0.637	4.777	0.06
2020-07-08	3.18	0.192	1.923	2.564	0.06
2020-07-09	3.22	0.196	1.258	1.572	0.06
2020-07-10	3.15	0.202	-2.174	2.484	0.06
2020-07-13	3.18	0.212	2.581	3.548	0.06
2020-07-14	3.15	0.222	-0.943	3.774	0.07
2020-07-15	3.12	0.228	-0.952	2.540	0.07
2020-07-16	3.02	0.239	-3.205	4.167	0.07
2020-07-17	3.02	0.244	0.000	1.987	0.07
2020-07-20	3.14	0.253	3.974	3.642	0.08
2020-07-21	3.13	0.260	-0.318	2.548	0.08
2020-07-22	3.12	0.264	-0.319	1.597	0.08
2020-07-23	3.09	0.272	-0.962	2.885	0.08
2020-07-24	3.03	0.281	-1.942	3.560	0.08
2020-07-27	2.98	0.287	-1.650	2.640	0.09
2020-07-28	3	0.291	0.671	1.678	0.09
2020-07-29	3.05	0.299	1.667	3.000	0.09
2020-07-30	3.03	0.305	-0.656	2.295	0.09
2020-07-31	3.02	0.310	-0.330	1.980	0.09
2020-08-03	3.1	0.317	2.649	2.980	0.10
2020-08-04	3.08	0.322	-0.645	1.613	0.10
2020-08-05	3.07	0.326	-0.325	1.623	0.10
2020-08-06	3.06	0.331	-0.326	1.954	0.10
2020-08-07	3.03	0.334	-0.980	1.307	0.10
2020-08-10	3.08	0.342	1.650	3.300	0.10
2020-08-11	3.07	0.347	-0.325	1.623	0.10
2020-08-12	3.05	0.352	-0.651	2.280	0.11
2020-08-13	3.07	0.357	0.656	1.639	0.11
2020-08-14	3.14	0.363	2.280	2.280	0.11
2020-08-17	3.16	0.368	0.637	1.911	0.11
2020-08-18	3.15	0.373	-0.316	1.899	0.11
2020-08-19	3.2	0.383	1.587	3.810	0.11
2020-08-20	3.15	0.388	-1.563	1.875	0.12
2020-08-21	3.15	0.392	0.000	1.587	0.12
2020-08-24	3.18	0.398	0.952	2.222	0.12
2020-08-25	3.13	0.402	-1.572	1.572	0.12
2020-08-26	3.07	0.408	-1.917	2.236	0.12
2020-08-27	3.09	0.411	0.651	1.303	0.12
2020-08-28	3.11	0.417	0.647	2.265	0.13
2020-08-31	3.08	0.422	-0.965	1.929	0.13
2020-09-01	3.08	0.424	0.000	0.974	0.13
2020-09-02	3.09	0.428	0.325	1.623	0.13
2020-09-03	3.13	0.435	1.294	2.589	0.13
2020-09-04	3.1	0.438	-0.958	1.278	0.13
2020-09-07	3.07	0.443	-0.968	1.613	0.13
2020-09-08	3.11	0.448	1.303	2.280	0.13
2020-09-09	3.15	0.460	1.286	4.502	0.14
2020-09-10	3.07	0.470	-2.540	3.810	0.14
2020-09-11	3.06	0.474	-0.326	1.629	0.14
2020-09-14	3.07	0.476	0.327	0.654	0.14
2020-09-15	3.05	0.478	-0.651	0.977	0.14
2020-09-16	3.05	0.480	0.000	0.656	0.14
2020-09-17	3.04	0.484	-0.328	1.639	0.15
2020-09-18	3.06	0.488	0.658	1.645	0.15
2020-09-21	3.05	0.491	-0.327	0.980	0.15
2020-09-22	3.01	0.495	-1.311	1.639	0.15
2020-09-23	3.02	0.497	0.332	0.664	0.15
2020-09-24	2.95	0.502	-2.318	2.318	0.15
2020-09-25	2.95	0.504	0.000	0.678	0.15
2020-09-28	2.93	0.508	-0.678	1.695	0.15
2020-09-29	2.94	0.511	0.341	1.024	0.15
2020-09-30	2.92	0.513	-0.680	1.020	0.15
2020-10-09	2.96	0.516	1.370	1.027	0.15
2020-10-12	3.02	0.521	2.027	2.027	0.16
2020-10-13	3	0.523	-0.662	0.993	0.16
2020-10-14	3	0.525	0.000	0.667	0.16
2020-10-15	2.98	0.527	-0.667	0.667	0.16
2020-10-16	2.98	0.529	0.000	1.007	0.16
2020-10-19	2.97	0.533	-0.336	1.678	0.16
2020-10-20	2.96	0.536	-0.337	1.010	0.16
2020-10-21	2.94	0.538	-0.676	1.014	0.16
2020-10-22	2.95	0.542	0.340	1.361	0.16
2020-10-23	2.94	0.545	-0.339	1.356	0.16
2020-10-26	2.92	0.547	-0.680	1.020	0.16
2020-10-27	2.91	0.550	-0.342	1.027	0.16
2020-10-28	2.92	0.552	0.344	0.687	0.17
2020-10-29	2.9	0.554	-0.685	1.027	0.17
2020-10-30	2.87	0.557	-1.034	1.379	0.17
2020-11-02	2.86	0.561	-0.348	1.394	0.17
2020-11-03	2.91	0.565	1.748	1.748	0.17
2020-11-04	2.9	0.567	-0.344	1.031	0.17
2020-11-05	2.94	0.571	1.379	1.379	0.17
2020-11-06	2.98	0.577	1.361	2.721	0.17
2020-11-09	3.06	0.583	2.685	2.349	0.18
2020-11-10	3.03	0.589	-0.980	2.288	0.18
2020-11-11	3.05	0.593	0.660	1.650	0.18
2020-11-12	3.01	0.599	-1.311	2.295	0.18
2020-11-13	3	0.601	-0.332	0.664	0.18
2020-11-16	3.07	0.607	2.333	2.333	0.18
2020-11-17	3.1	0.613	0.977	2.280	0.18
2020-11-18	3.09	0.617	-0.323	1.613	0.19
2020-11-19	3.09	0.619	0.000	0.971	0.19
2020-11-20	3.1	0.625	0.324	2.265	0.19
2020-11-23	3.1	0.629	0.000	1.613	0.19
2020-11-24	3.12	0.632	0.645	0.968	0.19
2020-11-25	3.08	0.639	-1.282	2.885	0.19
2020-11-26	3.09	0.643	0.325	1.623	0.19
2020-11-27	3.09	0.649	0.000	2.265	0.19
2020-11-30	3.09	0.653	0.000	1.618	0.20
2020-12-01	3.13	0.659	1.294	2.265	0.20
2020-12-02	3.17	0.669	1.278	3.514	0.20
2020-12-03	3.16	0.676	-0.315	2.839	0.20
2020-12-04	3.09	0.683	-2.215	2.848	0.21
2020-12-07	3.07	0.688	-0.647	1.942	0.21
2020-12-08	3.07	0.691	0.000	0.977	0.21
2020-12-09	3.07	0.695	0.000	1.629	0.21
2020-12-10	3.07	0.698	0.000	1.303	0.21
2020-12-11	3	0.706	-2.280	2.932	0.21
2020-12-14	2.98	0.709	-0.667	1.333	0.21
2020-12-15	2.98	0.711	0.000	0.671	0.21
2020-12-16	2.98	0.712	0.000	0.671	0.21
2020-12-17	3	0.717	0.671	1.678	0.21
2020-12-18	3.02	0.723	0.667	2.333	0.22
2020-12-21	2.99	0.729	-0.993	2.649	0.22
2020-12-22	2.94	0.734	-1.672	2.007	0.22
2020-12-23	2.97	0.737	1.020	1.361	0.22
2020-12-24	3.02	0.743	1.684	2.357	0.22
2020-12-25	3	0.747	-0.662	1.325	0.22
2020-12-28	2.96	0.750	-1.333	1.333	0.22
2020-12-29	3.26	0.763	10.135	4.730	0.23
2020-12-30	3.24	0.783	-0.613	7.362	0.23
2020-12-31	3.56	0.818	9.877	12.037	0.25
2021-01-04	3.92	0.829	10.112	3.371	0.25
2021-01-05	4.07	0.872	3.827	12.500	0.26
2021-01-06	3.69	0.891	-9.337	6.388	0.27
2021-01-07	3.83	0.923	3.794	10.027	0.28
2021-01-08	3.61	0.940	-5.744	5.483	0.28
2021-01-11	3.38	0.965	-6.371	8.864	0.29
2021-01-12	3.45	0.981	2.071	5.621	0.29
2021-01-13	3.47	0.998	0.580	5.797	0.30
2021-01-14	3.57	1.035	2.882	12.392	0.31
2021-01-15	3.78	1.070	5.882	11.204	0.32
2021-01-18	3.75	1.083	-0.794	4.233	0.32
2021-01-19	3.59	1.094	-4.267	3.733	0.33
2021-01-20	3.65	1.108	1.671	4.457	0.33
2021-01-21	3.61	1.118	-1.096	3.288	0.34
2021-01-22	3.42	1.131	-5.263	4.709	0.34
2021-01-25	3.48	1.145	1.754	4.678	0.34
2021-01-26	3.35	1.155	-3.736	3.736	0.35
2021-01-27	3.29	1.169	-1.791	5.075	0.35
2021-01-28	3.31	1.183	0.608	5.167	0.36
2021-01-29	3.23	1.198	-2.417	5.438	0.36
2021-02-01	3.29	1.210	1.858	4.334	0.36
2021-02-02	3.26	1.216	-0.912	2.128	0.36
2021-02-03	3.16	1.225	-3.067	3.681	0.37
2021-02-04	3.09	1.238	-2.215	5.063	0.37
2021-02-05	3.01	1.248	-2.589	3.883	0.37
2021-02-08	3.02	1.257	0.332	3.654	0.38
2021-02-09	3.09	1.269	2.318	4.636	0.38
2021-02-10	3.09	1.276	0.000	2.589	0.38
2021-02-18	3.14	1.280	1.618	1.618	0.38
2021-02-19	3.26	1.297	3.822	6.051	0.39
2021-02-22	3.3	1.308	1.227	3.988	0.39
2021-02-23	3.28	1.315	-0.606	2.727	0.39
2021-02-24	3.22	1.326	-1.829	3.963	0.40
2021-02-25	3.23	1.333	0.311	2.795	0.40
2021-02-26	3.18	1.336	-1.548	1.238	0.40
2021-03-01	3.24	1.341	1.887	1.572	0.40
2021-03-02	3.19	1.351	-1.543	3.704	0.41
2021-03-03	3.24	1.357	1.567	2.508	0.41
2021-03-04	3.37	1.373	4.012	5.556	0.41
2021-03-05	3.33	1.379	-1.187	2.077	0.41
2021-03-08	3.34	1.390	0.300	3.904	0.42
2021-03-09	3.39	1.410	1.497	7.186	0.42
2021-03-10	3.28	1.420	-3.245	3.835	0.43
2021-03-11	3.3	1.430	0.610	3.354	0.43
2021-03-12	3.44	1.445	4.242	5.455	0.43
2021-03-15	3.45	1.456	0.291	3.779	0.44
2021-03-16	3.47	1.467	0.580	3.768	0.44
2021-03-17	3.4	1.474	-2.017	2.305	0.44
2021-03-18	3.38	1.478	-0.588	1.471	0.44
2021-03-19	3.37	1.483	-0.296	1.775	0.44
2021-03-22	3.43	1.489	1.780	2.374	0.45
2021-03-23	3.31	1.500	-3.499	3.790	0.45
2021-03-24	3.23	1.507	-2.417	2.719	0.45
2021-03-25	3.23	1.511	0.000	1.548	0.45
2021-03-26	3.27	1.516	1.238	1.548	0.45
2021-03-29	3.3	1.521	0.917	1.835	0.46
2021-03-30	3.4	1.537	3.030	5.758	0.46
2021-03-31	3.37	1.546	-0.882	3.235	0.46
2021-04-01	3.4	1.555	0.890	3.264	0.47
2021-04-02	3.33	1.563	-2.059	2.941	0.47
2021-04-06	3.31	1.568	-0.601	1.802	0.47
2021-04-07	3.4	1.579	2.719	3.625	0.47
2021-04-08	3.44	1.589	1.176	3.529	0.48
2021-04-09	3.37	1.597	-2.035	2.907	0.48
2021-04-12	3.31	1.602	-1.780	1.780	0.48
2021-04-13	3.24	1.608	-2.115	2.417	0.48
2021-04-14	3.28	1.612	1.235	1.235	0.48
2021-04-15	3.29	1.615	0.305	1.220	0.48
2021-04-16	3.33	1.619	1.216	1.520	0.49
2021-04-19	3.36	1.624	0.901	1.802	0.49
2021-04-20	3.3	1.630	-1.786	2.083	0.49
2021-04-21	3.27	1.634	-0.909	1.515	0.49
2021-04-22	3.25	1.639	-0.612	1.835	0.49
2021-04-23	3.21	1.644	-1.231	1.846	0.49
2021-04-26	3.23	1.650	0.623	2.181	0.50
2021-04-27	3.19	1.656	-1.238	2.167	0.50
2021-04-28	3.18	1.660	-0.313	1.567	0.50
2021-04-29	3.2	1.664	0.629	1.572	0.50
2021-04-30	3.11	1.671	-2.813	2.500	0.50
2021-05-06	3.11	1.675	0.000	1.608	0.50
2021-05-07	3.18	1.682	2.251	2.894	0.50
2021-05-10	3.2	1.687	0.629	1.887	0.51
2021-05-11	3.2	1.691	0.000	1.250	0.51
2021-05-12	3.22	1.694	0.625	1.250	0.51
2021-05-13	3.18	1.697	-1.242	1.242	0.51
2021-05-14	3.2	1.702	0.629	1.572	0.51
2021-05-17	3.18	1.705	-0.625	1.250	0.51
2021-05-18	3.21	1.711	0.943	2.201	0.51
2021-05-19	3.19	1.713	-0.623	0.935	0.51
2021-05-20	3.16	1.717	-0.940	1.254	0.51
2021-05-21	3.17	1.719	0.316	0.949	0.52
2021-05-24	3.17	1.722	0.000	0.946	0.52
2021-05-25	3.19	1.727	0.631	1.893	0.52
2021-05-26	3.22	1.730	0.940	1.254	0.52
2021-05-27	3.22	1.733	0.000	1.242	0.52
2021-05-28	3.19	1.737	-0.932	1.553	0.52
2021-05-31	3.19	1.741	0.000	1.254	0.52
2021-06-01	3.18	1.742	-0.313	0.627	0.52
2021-06-02	3.16	1.747	-0.629	1.572	0.52
2021-06-03	3.24	1.756	2.532	3.481	0.53
2021-06-04	3.19	1.763	-1.543	2.469	0.53
2021-06-07	3.18	1.766	-0.313	1.254	0.53
2021-06-08	3.18	1.768	0.000	0.943	0.53
2021-06-09	3.21	1.774	0.943	2.201	0.53
2021-06-10	3.24	1.779	0.935	1.869	0.53
2021-06-11	3.23	1.784	-0.309	1.543	0.54
2021-06-15	3.19	1.788	-1.238	1.548	0.54
2021-06-16	3.18	1.793	-0.313	2.194	0.54
2021-06-17	3.22	1.797	1.258	1.258	0.54
2021-06-18	3.21	1.799	-0.311	0.932	0.54
2021-06-21	3.17	1.804	-1.246	1.869	0.54
2021-06-22	3.23	1.810	1.893	2.208	0.54
2021-06-23	3.23	1.813	0.000	0.929	0.54
2021-06-24	3.25	1.818	-0.915	2.134	0.55
2021-06-25	3.26	1.823	0.308	1.538	0.55
2021-06-28	3.23	1.828	-0.920	2.147	0.55
2021-06-29	3.41	1.844	5.573	5.573	0.55
2021-06-30	3.39	1.854	-0.587	3.519	0.56
2021-07-01	3.3	1.865	-2.655	3.835	0.56
2021-07-02	3.37	1.878	2.121	4.545	0.56
2021-07-05	3.33	1.882	-1.187	1.780	0.56
2021-07-06	3.29	1.889	-1.201	2.402	0.57
2021-07-07	3.3	1.894	0.304	1.824	0.57
2021-07-08	3.26	1.898	-1.212	1.515	0.57
2021-07-09	3.29	1.902	0.920	1.534	0.57
2021-07-12	3.28	1.907	-0.304	1.520	0.57
2021-07-13	3.27	1.909	-0.305	0.915	0.57
2021-07-14	3.25	1.913	-1.515	1.515	0.57
2021-07-15	3.22	1.917	-0.923	1.538	0.58
2021-07-16	3.28	1.926	1.863	3.106	0.58
2021-07-19	3.29	1.930	0.305	1.524	0.58
2021-07-20	3.28	1.933	-0.304	1.216	0.58
2021-07-21	3.31	1.938	0.915	1.829	0.58
2021-07-22	3.36	1.944	1.511	2.115	0.58
2021-07-23	3.33	1.952	-0.893	2.679	0.59
2021-07-26	3.29	1.959	-1.201	2.703	0.59
2021-07-27	3.25	1.965	-1.216	2.128	0.59
2021-07-28	3.22	1.970	-0.923	1.846	0.59
2021-07-29	3.2	1.973	-0.621	1.242	0.59
2021-07-30	3.23	1.981	0.937	3.125	0.59
2021-08-02	3.31	1.994	2.477	4.644	0.60
2021-08-03	3.32	2.003	0.302	3.021	0.60
2021-08-04	3.38	2.012	1.807	3.313	0.60
2021-08-05	3.37	2.019	-0.296	2.367	0.61
2021-08-06	3.42	2.028	1.484	3.264	0.61
2021-08-09	3.46	2.035	1.170	2.339	0.61
2021-08-10	3.46	2.039	0.000	1.445	0.61
2021-08-11	3.46	2.045	0.000	2.023	0.61
2021-08-12	3.51	2.054	1.445	3.179	0.62
2021-08-13	3.46	2.062	-1.425	2.849	0.62
2021-08-16	3.56	2.079	2.890	5.780	0.62
2021-08-17	3.46	2.092	-2.809	4.494	0.63
2021-08-18	3.47	2.099	0.289	2.312	0.63
2021-08-19	3.45	2.111	-0.576	4.035	0.63
2021-08-20	3.8	2.146	10.145	11.304	0.64
2021-08-23	3.85	2.162	1.316	4.737	0.65
2021-08-24	3.78	2.169	-1.818	2.338	0.65
2021-08-25	3.81	2.177	0.794	2.381	0.65
2021-08-26	3.88	2.197	1.837	6.299	0.66
2021-08-27	3.87	2.205	-0.258	2.577	0.66
2021-08-30	3.91	2.217	1.034	3.618	0.67
2021-08-31	3.78	2.232	-3.325	4.859	0.67
2021-09-01	4.16	2.270	10.053	10.847	0.68
2021-09-02	4.11	2.282	-1.202	3.606	0.68
2021-09-03	3.98	2.294	-3.163	3.406	0.69
2021-09-06	4	2.304	0.503	3.015	0.69
2021-09-07	4.1	2.319	2.500	4.500	0.70
2021-09-08	4.24	2.339	3.415	5.610	0.70
2021-09-09	4.2	2.351	-0.943	3.538	0.71
2021-09-10	4.12	2.369	-1.905	5.238	0.71
2021-09-13	4.49	2.408	8.981	10.437	0.72
2021-09-14	4.35	2.422	-3.118	3.786	0.73
2021-09-15	4.44	2.436	2.069	3.678	0.73
2021-09-16	4.45	2.462	0.225	7.207	0.74
2021-09-17	4.39	2.489	-1.348	7.416	0.75
2021-09-22	4.62	2.519	5.239	7.745	0.76
2021-09-23	4.65	2.539	0.649	5.195	0.76
2021-09-24	4.55	2.555	-2.151	4.086	0.77
2021-09-27	4.12	2.596	-9.451	11.868	0.78
2021-09-28	4.13	2.607	0.243	3.398	0.78
2021-09-29	3.82	2.633	-7.506	7.990	0.79
2021-09-30	4.08	2.660	6.806	8.115	0.80
2021-10-08	4	2.677	-1.961	4.902	0.80
2021-10-11	3.9	2.690	-2.500	4.000	0.81
2021-10-12	3.84	2.704	-1.538	4.615	0.81
2021-10-13	3.83	2.713	-0.260	2.604	0.81
2021-10-14	3.83	2.721	0.000	2.611	0.82
2021-10-15	3.73	2.731	-2.611	3.133	0.82
2021-10-18	3.85	2.744	3.217	4.021	0.82
2021-10-19	3.84	2.751	-0.260	2.338	0.83
2021-10-20	3.81	2.758	-0.781	2.083	0.83
2021-10-21	3.74	2.768	-1.837	3.150	0.83
2021-10-22	3.61	2.780	-3.476	4.011	0.83
2021-10-25	3.63	2.792	0.554	4.155	0.84
2021-10-26	3.57	2.802	-1.653	3.306	0.84
2021-10-27	3.53	2.813	-1.120	3.641	0.84
2021-10-28	3.46	2.823	-1.983	3.399	0.85
2021-10-29	3.51	2.831	1.445	2.890	0.85
2021-11-01	3.51	2.839	0.000	2.849	0.85
2021-11-02	3.45	2.854	-1.709	5.128	0.86
2021-11-03	3.53	2.864	2.319	3.478	0.86
2021-11-04	3.57	2.877	1.133	4.249	0.86
2021-11-05	3.48	2.885	-2.521	2.801	0.87
2021-11-08	3.48	2.891	0.000	2.011	0.87
2021-11-09	3.51	2.893	0.862	0.862	0.87
2021-11-10	3.54	2.904	0.855	3.419	0.87
2021-11-11	3.55	2.909	0.282	1.695	0.87
2021-11-12	3.69	2.925	3.944	5.352	0.88
2021-11-15	3.68	2.940	-0.271	4.878	0.88
2021-11-16	3.63	2.949	-1.359	2.989	0.88
2021-11-17	3.67	2.959	1.102	3.306	0.89
2021-11-18	3.76	2.975	2.452	4.905	0.89
2021-11-19	3.78	2.989	0.532	4.521	0.90
2021-11-22	3.76	2.994	-0.529	1.587	0.90
2021-11-23	3.86	3.010	2.660	5.053	0.90
2021-11-24	3.81	3.016	-1.295	1.813	0.90
2021-11-25	3.76	3.021	-1.312	1.837	0.91
2021-11-26	3.68	3.029	-2.128	2.394	0.91
2021-11-29	3.68	3.037	0.000	2.717	0.91
2021-11-30	3.69	3.046	0.272	2.989	0.91
2021-12-01	3.75	3.055	1.626	2.710	0.92
2021-12-02	3.73	3.060	-0.533	1.600	0.92
2021-12-03	3.8	3.069	1.877	2.949	0.92
2021-12-06	3.76	3.076	-1.053	2.105	0.92
2021-12-07	3.77	3.082	0.266	2.128	0.92
2021-12-08	3.78	3.088	0.265	1.857	0.93
2021-12-09	3.79	3.092	0.265	1.058	0.93
2021-12-10	3.81	3.097	0.528	1.847	0.93
2021-12-13	3.85	3.110	1.050	3.937	0.93
2021-12-14	3.76	3.117	-2.338	2.078	0.93
2021-12-15	3.8	3.124	1.064	2.394	0.94
2021-12-16	3.87	3.131	1.842	2.105	0.94
2021-12-17	3.9	3.141	0.775	3.101	0.94
2021-12-20	3.86	3.147	-1.026	1.795	0.94
2021-12-21	3.92	3.155	1.554	2.591	0.95
2021-12-22	3.9	3.162	-0.510	2.041	0.95
2021-12-23	3.91	3.168	0.256	1.795	0.95
2021-12-24	3.79	3.180	-3.069	3.836	0.95
2021-12-27	3.81	3.187	0.528	2.111	0.96
2021-12-28	3.78	3.192	-0.787	1.575	0.96
2021-12-29	3.78	3.199	0.000	2.381	0.96
2021-12-30	3.78	3.203	0.000	1.323	0.96
2021-12-31	3.77	3.207	-0.265	1.323	0.96
2022-01-04	3.9	3.223	3.448	4.775	0.97
2022-01-05	3.96	3.237	1.538	4.359	0.97
2022-01-06	4.04	3.251	2.020	4.040	0.98
2022-01-07	4.01	3.259	-0.743	2.475	0.98
2022-01-10	3.99	3.266	-0.499	1.995	0.98
2022-01-11	4.01	3.274	0.501	2.506	0.98
2022-01-12	4	3.281	-0.249	1.995	0.98
2022-01-13	3.94	3.289	-1.500	2.500	0.99
2022-01-14	3.79	3.304	-3.807	4.822	0.99
2022-01-17	3.8	3.309	0.264	1.583	0.99
2022-01-18	3.8	3.314	0.000	1.579	0.99
2022-01-19	3.8	3.318	0.000	1.316	1.00
2022-01-20	3.75	3.327	-1.316	2.632	1.00
2022-01-21	3.72	3.334	-0.800	2.400	1.00
2022-01-24	3.65	3.340	-1.882	1.882	1.00
2022-01-25	3.54	3.351	-3.014	3.836	1.01
2022-01-26	3.57	3.357	0.847	1.977	1.01
2022-01-27	3.52	3.365	-1.401	2.801	1.01
2022-01-28	3.53	3.374	0.284	2.841	1.01
2022-02-07	3.6	3.380	1.983	1.983	1.01
2022-02-08	3.73	3.392	3.611	3.889	1.02
2022-02-09	3.71	3.395	-0.536	1.072	1.02
2022-02-10	3.73	3.399	0.539	1.348	1.02
2022-02-11	3.68	3.404	-1.340	1.609	1.02
2022-02-14	3.62	3.414	-1.630	3.261	1.02
2022-02-15	3.62	3.421	0.000	2.210	1.03
2022-02-16	3.68	3.427	1.657	1.934	1.03
2022-02-17	3.64	3.431	-1.087	1.630	1.03
2022-02-18	3.71	3.441	1.923	3.022	1.03
2022-02-21	3.72	3.444	0.270	1.078	1.03
2022-02-22	3.67	3.451	-1.344	2.151	1.04
2022-02-23	3.67	3.454	0.000	1.090	1.04
2022-02-24	3.55	3.466	-3.270	4.087	1.04
2022-02-25	3.55	3.473	0.000	2.254	1.04
2022-02-28	3.58	3.481	0.845	2.817	1.04
2022-03-01	3.6	3.485	0.559	1.397	1.05
2022-03-02	3.61	3.490	0.278	1.389	1.05
2022-03-03	3.68	3.496	1.939	2.216	1.05
2022-03-04	3.61	3.503	-1.902	2.174	1.05
2022-03-07	3.54	3.510	-1.939	2.493	1.05
2022-03-08	3.45	3.520	-2.542	3.390	1.06
2022-03-09	3.36	3.538	-2.609	6.377	1.06
2022-03-10	3.41	3.545	1.488	2.381	1.06
2022-03-11	3.44	3.555	0.880	3.519	1.07
2022-03-14	3.35	3.563	-2.616	2.907	1.07
2022-03-15	3.14	3.582	-6.269	7.164	1.07
2022-03-16	3.24	3.595	3.185	5.096	1.08
2022-03-17	3.25	3.600	0.309	1.852	1.08
2022-03-18	3.29	3.608	1.231	2.769	1.08
2022-03-21	3.28	3.615	-0.304	2.736	1.08
2022-03-22	3.28	3.621	0.000	2.134	1.09
2022-03-23	3.3	3.626	0.610	1.829	1.09
2022-03-24	3.26	3.630	-1.212	1.212	1.09
2022-03-25	3.24	3.634	-0.613	1.534	1.09
2022-03-28	3.23	3.640	-0.309	2.469	1.09
2022-03-29	3.23	3.645	0.000	1.858	1.09
2022-03-30	3.27	3.650	1.238	1.858	1.10
2022-03-31	3.32	3.658	1.529	2.752	1.10
2022-04-01	3.35	3.666	0.904	2.711	1.10
2022-04-06	3.39	3.672	1.194	2.090	1.10
2022-04-07	3.32	3.679	-2.065	2.655	1.10
2022-04-08	3.38	3.689	1.807	3.614	1.11
2022-04-11	3.3	3.696	-2.367	2.663	1.11
2022-04-12	3.41	3.711	3.333	5.152	1.11
2022-04-13	3.3	3.721	-3.226	3.519	1.12
2022-04-14	3.42	3.737	3.636	5.758	1.12
2022-04-15	3.35	3.748	-2.047	3.801	1.12
2022-04-18	3.33	3.754	-0.597	2.388	1.13
2022-04-19	3.35	3.759	0.601	1.502	1.13
2022-04-20	3.29	3.766	-1.791	2.687	1.13
2022-04-21	3.17	3.776	-3.647	3.647	1.13
2022-04-22	3.19	3.785	0.631	3.470	1.14
2022-04-25	3.04	3.797	-4.702	5.016	1.14
2022-04-26	2.99	3.807	-1.645	3.947	1.14
2022-04-27	3.06	3.823	2.341	6.020	1.15
2022-04-28	3.11	3.832	1.634	3.595	1.15
2022-04-29	3.16	3.840	1.608	2.894	1.15
2022-05-05	3.15	3.845	-0.316	1.899	1.15
2022-05-06	3.09	3.849	-1.905	1.905	1.15
2022-05-09	3.16	3.857	2.265	2.913	1.16
2022-05-10	3.18	3.862	0.633	1.899	1.16
2022-05-11	3.14	3.867	-1.258	1.887	1.16
2022-05-12	3.16	3.872	0.637	1.911	1.16
2022-05-13	3.18	3.875	0.633	1.266	1.16
2022-05-16	3.19	3.879	0.314	1.258	1.16
2022-05-17	3.18	3.884	-0.313	1.881	1.17
2022-05-18	3.16	3.887	-0.629	1.258	1.17
2022-05-19	3.27	3.903	3.481	5.696	1.17
2022-05-20	3.28	3.908	0.306	1.835	1.17
2022-05-23	3.29	3.913	0.305	1.829	1.17

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