抚顺特钢融券券源 抚顺特钢专项约券

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%）
2020-04-27	4.22	0	0	0	0
2020-04-27	4.35	0.018	3.081	4.976	0.01
2020-04-28	4.31	0.035	-0.920	4.828	0.01
2020-04-29	4.34	0.048	0.696	3.480	0.01
2020-04-30	4.21	0.077	-2.995	8.295	0.02
2020-05-06	4.18	0.089	-0.713	3.563	0.03
2020-05-07	4.21	0.093	0.718	0.957	0.03
2020-05-08	4.22	0.100	0.238	1.900	0.03
2020-05-11	4.01	0.117	-4.976	5.213	0.04
2020-05-12	4.05	0.125	0.998	2.244	0.04
2020-05-13	4.11	0.135	1.481	2.963	0.04
2020-05-14	4.07	0.142	-0.973	2.190	0.04
2020-05-15	4.05	0.151	-0.491	2.703	0.05
2020-05-18	4.15	0.167	2.469	4.444	0.05
2020-05-19	4.28	0.179	3.133	3.373	0.05
2020-05-20	4.29	0.196	0.234	4.907	0.06
2020-05-21	4.17	0.211	-2.797	4.196	0.06
2020-05-22	4.09	0.228	-1.918	5.036	0.07
2020-05-25	4.13	0.237	0.978	2.689	0.07
2020-05-26	4.19	0.242	1.453	1.453	0.07
2020-05-27	4.05	0.258	-3.341	4.535	0.08
2020-05-28	4.06	0.264	0.247	1.975	0.08
2020-05-29	4.12	0.274	1.478	2.709	0.08
2020-06-01	4.12	0.284	0.000	3.155	0.09
2020-06-02	4.11	0.295	-0.243	3.155	0.09
2020-06-03	4.12	0.304	0.243	2.433	0.09
2020-06-04	4.25	0.325	3.155	6.068	0.10
2020-06-05	4.28	0.338	0.706	3.529	0.10
2020-06-08	4.28	0.348	0.000	2.804	0.10
2020-06-09	4.28	0.354	0.000	1.869	0.11
2020-06-10	4.28	0.360	0.000	1.636	0.11
2020-06-11	4.28	0.366	0.000	1.636	0.11
2020-06-12	4.29	0.378	0.234	3.271	0.11
2020-06-15	4.27	0.383	-0.466	1.632	0.12
2020-06-16	4.29	0.388	0.468	1.405	0.12
2020-06-17	4.26	0.394	-0.699	1.632	0.12
2020-06-18	4.27	0.399	0.235	1.408	0.12
2020-06-19	4.24	0.407	-0.703	2.108	0.12
2020-06-22	4.14	0.416	-2.358	2.594	0.12
2020-06-23	4.16	0.423	0.483	2.174	0.13
2020-06-24	4.21	0.428	1.202	1.442	0.13
2020-06-29	4.14	0.436	-1.663	2.375	0.13
2020-06-30	4.14	0.441	0.000	1.449	0.13
2020-07-01	4.11	0.446	-0.725	1.449	0.13
2020-07-02	4.09	0.454	-0.487	2.190	0.14
2020-07-03	4.02	0.463	-1.711	2.689	0.14
2020-07-06	4.1	0.475	1.990	3.483	0.14
2020-07-07	4.08	0.482	-0.488	2.195	0.14
2020-07-08	4.08	0.491	0.000	2.451	0.15
2020-07-09	4.28	0.509	4.902	5.147	0.15
2020-07-10	4.49	0.521	4.907	3.271	0.16
2020-07-13	4.57	0.541	1.782	5.122	0.16
2020-07-14	4.66	0.557	1.969	4.158	0.17
2020-07-15	4.8	0.576	3.004	4.721	0.17
2020-07-16	4.56	0.599	-5.000	6.042	0.18
2020-07-17	4.59	0.615	0.658	4.386	0.18
2020-07-20	4.82	0.630	5.011	3.704	0.19
2020-07-21	4.91	0.646	1.867	3.734	0.19
2020-07-22	4.98	0.671	1.426	6.110	0.20
2020-07-23	5.06	0.684	1.606	3.012	0.21
2020-07-24	4.97	0.709	-1.779	6.126	0.21
2020-07-27	5.04	0.723	1.408	3.219	0.22
2020-07-28	5.2	0.743	3.175	4.762	0.22
2020-07-29	5.46	0.767	5.000	5.192	0.23
2020-07-30	5.73	0.783	4.945	3.297	0.23
2020-07-31	5.93	0.813	3.490	6.108	0.24
2020-08-03	6.23	0.832	5.059	3.710	0.25
2020-08-04	6.54	0.853	4.976	3.852	0.26
2020-08-05	6.22	0.902	-4.893	9.480	0.27
2020-08-06	6.33	0.926	1.768	4.502	0.28
2020-08-07	6.65	0.952	5.055	4.739	0.29
2020-08-10	6.98	0.972	4.962	3.459	0.29
2020-08-11	7.14	1.025	2.292	8.883	0.31
2020-08-12	7.12	1.053	-0.280	4.762	0.32
2020-08-13	7.16	1.077	0.562	3.933	0.32
2020-08-14	6.85	1.105	-4.330	4.888	0.33
2020-08-17	6.82	1.139	-0.438	5.985	0.34
2020-08-18	7.09	1.166	3.959	4.545	0.35
2020-08-19	7.05	1.205	-0.564	6.629	0.36
2020-08-20	6.87	1.235	-2.553	5.390	0.37
2020-08-21	6.68	1.270	-2.766	6.259	0.38
2020-08-24	6.35	1.296	-4.940	4.940	0.39
2020-08-25	6.42	1.328	1.102	5.984	0.40
2020-08-26	6.34	1.348	-1.246	3.738	0.40
2020-08-27	6.56	1.372	3.470	4.416	0.41
2020-08-28	6.65	1.391	1.372	3.354	0.42
2020-08-31	6.93	1.414	4.211	4.060	0.42
2020-09-01	7.28	1.447	5.051	5.339	0.43
2020-09-02	7.6	1.482	4.396	5.495	0.44
2020-09-03	7.61	1.514	0.132	5.132	0.45
2020-09-04	7.55	1.543	-0.788	4.599	0.46
2020-09-07	7.4	1.568	-1.987	3.974	0.47
2020-09-08	7.03	1.601	-5.000	5.676	0.48
2020-09-09	7.1	1.637	0.996	6.117	0.49
2020-09-10	7.15	1.662	0.704	4.225	0.50
2020-09-11	7.17	1.684	0.280	3.636	0.51
2020-09-14	7.25	1.695	1.116	1.813	0.51
2020-09-15	7.34	1.714	1.241	3.172	0.51
2020-09-16	7.33	1.738	-0.136	3.815	0.52
2020-09-17	7.35	1.755	0.273	2.865	0.53
2020-09-18	7.47	1.777	1.633	3.537	0.53
2020-09-21	7.58	1.793	1.473	2.544	0.54
2020-09-22	7.6	1.824	0.264	4.881	0.55
2020-09-23	7.22	1.860	-5.000	6.053	0.56
2020-09-24	6.86	1.884	-4.986	4.155	0.57
2020-09-25	7.01	1.904	2.187	3.353	0.57
2020-09-28	7.18	1.944	2.425	6.705	0.58
2020-09-29	7.49	1.973	4.318	4.735	0.59
2020-09-30	7.38	2.006	-1.469	5.340	0.60
2020-10-09	7.5	2.021	1.626	2.304	0.61
2020-10-12	7.52	2.036	0.267	2.400	0.61
2020-10-13	7.45	2.052	-0.931	2.660	0.62
2020-10-14	7.4	2.070	-0.671	2.953	0.62
2020-10-15	7.4	2.082	0.000	1.892	0.62
2020-10-16	7.39	2.095	-0.135	2.027	0.63
2020-10-19	7.38	2.111	-0.135	2.706	0.63
2020-10-20	7.39	2.121	0.136	1.626	0.64
2020-10-21	7.56	2.140	2.300	2.977	0.64
2020-10-22	7.49	2.152	-0.926	1.852	0.65
2020-10-23	7.47	2.164	-0.267	2.003	0.65
2020-10-26	7.55	2.187	1.071	3.614	0.66
2020-10-27	7.6	2.194	0.662	1.192	0.66
2020-10-28	7.94	2.221	4.474	4.079	0.67
2020-10-29	8.34	2.260	5.038	5.542	0.68
2020-10-30	8.33	2.287	-0.120	3.957	0.69
2020-11-02	8.75	2.292	5.042	0.600	0.69
2020-11-03	9.19	2.307	5.029	2.057	0.69
2020-11-04	9.12	2.378	-0.762	9.249	0.71
2020-11-05	9.58	2.412	5.044	4.276	0.72
2020-11-06	9.84	2.472	2.714	7.307	0.74
2020-11-09	9.81	2.532	-0.305	7.419	0.76
2020-11-10	9.34	2.578	-4.791	5.912	0.77
2020-11-11	9.44	2.617	1.071	4.925	0.79
2020-11-12	9.91	2.657	4.979	4.873	0.80
2020-11-13	10.41	2.685	5.045	3.128	0.81
2020-11-16	10.93	2.729	4.995	4.899	0.82
2020-11-17	10.89	2.788	-0.366	6.496	0.84
2020-11-18	11.4	2.851	4.683	6.612	0.86
2020-11-19	11.21	2.885	-1.667	3.684	0.87
2020-11-20	11.7	2.938	4.371	5.442	0.88
2020-11-23	11.78	2.998	0.684	6.068	0.90
2020-11-24	11.35	3.051	-3.650	5.603	0.92
2020-11-25	11.6	3.077	2.203	2.731	0.92
2020-11-26	11.35	3.113	-2.155	3.793	0.93
2020-11-27	11.09	3.144	-2.291	3.348	0.94
2020-11-30	10.69	3.184	-3.607	4.509	0.96
2020-12-01	11.22	3.229	4.958	4.771	0.97
2020-12-02	11.78	3.289	4.991	6.061	0.99
2020-12-03	11.95	3.349	1.443	6.027	1.00
2020-12-04	11.61	3.379	-2.845	3.180	1.01
2020-12-07	12.19	3.440	4.996	5.943	1.03
2020-12-08	12.05	3.473	-1.148	3.363	1.04
2020-12-09	12.05	3.520	0.000	4.647	1.06
2020-12-10	12.22	3.547	1.411	2.656	1.06
2020-12-11	12.41	3.587	1.555	3.846	1.08
2020-12-14	13.03	3.637	4.996	4.593	1.09
2020-12-15	13	3.697	-0.230	5.526	1.11
2020-12-16	13.65	3.778	5.000	7.154	1.13
2020-12-17	13.97	3.826	2.344	4.103	1.15
2020-12-18	14.48	3.871	3.651	3.722	1.16
2020-12-21	15.2	3.932	4.972	4.834	1.18
2020-12-22	14.44	4.046	-5.000	9.474	1.21
2020-12-23	14.98	4.155	3.740	8.726	1.25
2020-12-24	15.3	4.207	2.136	4.072	1.26
2020-12-25	15.27	4.248	-0.196	3.203	1.27
2020-12-28	14.71	4.309	-3.667	5.043	1.29
2020-12-29	14.27	4.398	-2.991	7.478	1.32
2020-12-30	14.19	4.492	-0.561	7.919	1.35
2020-12-31	14.9	4.559	5.004	5.426	1.37
2021-01-04	15.65	4.590	5.034	2.349	1.38
2021-01-05	16.43	4.654	4.984	4.665	1.40
2021-01-06	16.78	4.717	2.130	4.504	1.42
2021-01-07	16.5	4.786	-1.669	5.006	1.44
2021-01-08	15.79	4.875	-4.303	6.788	1.46
2021-01-11	16.25	4.968	2.913	6.840	1.49
2021-01-12	17.06	5.059	4.985	6.462	1.52
2021-01-13	16.38	5.128	-3.986	5.041	1.54
2021-01-14	15.86	5.209	-3.175	6.105	1.56
2021-01-15	15.07	5.291	-4.981	6.557	1.59
2021-01-18	14.32	5.389	-4.977	8.228	1.62
2021-01-19	14.52	5.490	1.397	8.310	1.65
2021-01-20	15.25	5.550	5.028	4.752	1.67
2021-01-21	15.81	5.613	3.672	4.721	1.68
2021-01-22	16.44	5.692	3.985	5.819	1.71
2021-01-25	15.7	5.802	-4.501	8.394	1.74
2021-01-26	14.93	5.878	-4.904	6.115	1.76
2021-01-27	15.68	6.004	5.023	9.645	1.80
2021-01-28	15.02	6.094	-4.209	7.143	1.83
2021-01-29	14.63	6.182	-2.597	7.257	1.85
2021-02-01	14.91	6.286	1.914	8.339	1.89
2021-02-02	15.66	6.359	5.030	5.634	1.91
2021-02-03	15.42	6.440	-1.533	6.258	1.93
2021-02-04	14.66	6.498	-4.929	4.799	1.95
2021-02-05	14.62	6.574	-0.273	6.207	1.97
2021-02-08	14.73	6.649	0.752	6.156	1.99
2021-02-09	15.46	6.724	4.956	5.771	2.02
2021-02-10	15.18	6.773	-1.811	3.881	2.03
2021-02-18	15.8	6.851	4.084	5.929	2.06
2021-02-19	15.99	6.905	1.203	4.051	2.07
2021-02-22	15.85	6.968	-0.876	4.753	2.09
2021-02-23	15.15	7.024	-4.416	4.416	2.11
2021-02-24	14.39	7.105	-5.017	6.799	2.13
2021-02-25	15.11	7.175	5.003	5.559	2.15
2021-02-26	14.35	7.211	-5.030	2.978	2.16
2021-03-01	13.63	7.276	-5.017	5.784	2.18
2021-03-02	13.4	7.358	-1.687	7.337	2.21
2021-03-03	14.07	7.427	5.000	5.821	2.23
2021-03-04	13.55	7.484	-3.696	5.046	2.25
2021-03-05	13.69	7.572	1.033	7.749	2.27
2021-03-08	13.01	7.637	-4.967	5.990	2.29
2021-03-09	12.36	7.666	-4.996	2.844	2.30
2021-03-10	11.74	7.730	-5.016	6.553	2.32
2021-03-11	12.09	7.827	2.981	9.625	2.35
2021-03-12	12.07	7.894	-0.165	6.617	2.37
2021-03-15	11.7	7.968	-3.065	7.622	2.39
2021-03-16	11.82	8.025	1.026	5.812	2.41
2021-03-17	12.14	8.088	2.707	6.176	2.43
2021-03-18	12.74	8.141	4.942	5.025	2.44
2021-03-19	12.7	8.192	-0.314	4.788	2.46
2021-03-22	13.02	8.254	2.520	5.748	2.48
2021-03-23	12.8	8.305	-1.690	4.762	2.49
2021-03-24	12.16	8.357	-5.000	5.156	2.51
2021-03-25	11.7	8.385	-3.783	2.878	2.52
2021-03-26	12.27	8.434	4.872	4.786	2.53
2021-03-29	12.88	8.477	4.971	3.993	2.54
2021-03-30	13.16	8.521	2.174	4.037	2.56
2021-03-31	13.1	8.588	-0.456	6.079	2.58
2021-04-01	13.76	8.637	5.038	4.275	2.59
2021-04-02	13.7	8.710	-0.436	6.395	2.61
2021-04-06	13.96	8.747	1.898	3.212	2.62
2021-04-07	13.91	8.805	-0.358	5.014	2.64
2021-04-08	13.51	8.838	-2.876	2.948	2.65
2021-04-09	13.64	8.892	0.962	4.737	2.67
2021-04-12	12.96	8.950	-4.985	5.352	2.69
2021-04-13	12.96	9.009	0.000	5.478	2.70
2021-04-14	13.61	9.067	5.015	5.093	2.72
2021-04-16	14.58	9.273	7.127	16.973	2.78
2021-04-19	15.01	9.333	2.949	4.801	2.80
2021-04-20	14.21	9.407	-5.330	6.262	2.82
2021-04-21	13.9	9.529	-2.182	10.486	2.86
2021-04-22	13.67	9.594	-1.655	5.755	2.88
2021-04-23	14.05	9.699	2.780	8.925	2.91
2021-04-26	13.97	9.751	-0.569	4.484	2.93
2021-04-27	14.25	9.804	2.004	4.438	2.94
2021-04-28	13.8	9.891	-3.158	7.579	2.97
2021-04-29	13.88	9.933	0.580	3.623	2.98
2021-04-30	12.97	10.005	-6.556	6.700	3.00
2021-05-06	13.91	10.116	7.247	9.561	3.03
2021-05-07	13.34	10.176	-4.098	5.392	3.05
2021-05-10	13.4	10.239	0.450	5.622	3.07
2021-05-11	13.33	10.287	-0.522	4.328	3.09
2021-05-12	13.18	10.314	-1.125	2.476	3.09
2021-05-13	12.75	10.363	-3.263	4.552	3.11
2021-05-14	13.65	10.479	7.059	10.275	3.14
2021-05-17	13.8	10.538	1.099	5.128	3.16
2021-05-18	14.06	10.596	1.884	4.928	3.18
2021-05-19	14.49	10.673	3.058	6.330	3.20
2021-05-20	14.33	10.716	-1.104	3.658	3.21
2021-05-21	13.6	10.781	-5.094	5.722	3.23
2021-05-24	13.56	10.815	-0.294	3.015	3.24
2021-05-25	14.26	10.920	5.162	8.850	3.28
2021-05-26	14.93	11.004	4.698	6.732	3.30
2021-05-27	15	11.053	0.469	3.885	3.32
2021-05-28	14.68	11.120	-2.133	5.533	3.34
2021-05-31	15.14	11.195	3.134	5.926	3.36
2021-06-01	15.15	11.243	0.066	3.765	3.37
2021-06-02	14.99	11.299	-1.056	4.488	3.39
2021-06-03	14.53	11.353	-3.069	4.470	3.41
2021-06-04	14.27	11.386	-1.789	2.753	3.42
2021-06-07	14.53	11.453	1.822	5.606	3.44
2021-06-08	14.35	11.498	-1.239	3.716	3.45
2021-06-09	15.07	11.558	5.017	4.808	3.47
2021-06-10	15.25	11.606	1.194	3.716	3.48
2021-06-11	14.96	11.662	-1.902	4.525	3.50
2021-06-15	14.93	11.715	-0.201	4.278	3.51
2021-06-16	14.98	11.790	0.335	5.961	3.54
2021-06-17	15.08	11.843	0.668	4.272	3.55
2021-06-18	15.96	11.940	5.836	7.294	3.58
2021-06-21	17.56	12.092	10.025	10.401	3.63
2021-06-22	17.38	12.195	-1.025	7.062	3.66
2021-06-23	18.12	12.289	4.258	6.272	3.69
2021-06-24	18.6	12.394	3.333	6.722	3.72
2021-06-25	18.6	12.479	0.000	5.484	3.74
2021-06-28	17.67	12.580	-5.000	6.882	3.77
2021-06-29	17.65	12.643	-0.113	4.301	3.79
2021-06-30	18.14	12.746	2.776	6.799	3.82
2021-07-01	17.87	12.831	-1.488	5.733	3.85
2021-07-02	16.91	12.927	-5.372	6.771	3.88
2021-07-05	17.78	13.028	5.145	6.860	3.91
2021-07-06	17.6	13.094	-1.012	4.499	3.93
2021-07-07	19.36	13.203	10.000	6.705	3.96
2021-07-08	20.04	13.266	3.512	3.822	3.98
2021-07-09	20.01	13.321	-0.150	3.293	4.00
2021-07-12	19.45	13.410	-2.799	5.497	4.02
2021-07-13	19.3	13.456	-0.771	2.828	4.04
2021-07-14	18.75	13.519	-3.549	4.012	4.06
2021-07-15	18.98	13.592	1.227	4.640	4.08
2021-07-16	19.68	13.739	3.688	8.957	4.12
2021-07-19	19.26	13.862	-2.134	7.673	4.16
2021-07-20	20	13.976	3.842	6.854	4.19
2021-07-21	21.35	14.125	6.750	8.350	4.24
2021-07-22	21.22	14.183	-0.609	3.279	4.25
2021-07-23	21.66	14.281	2.074	5.467	4.28
2021-07-26	23.09	14.425	6.602	7.433	4.33
2021-07-27	22.38	14.633	-3.075	11.174	4.39
2021-07-28	21.4	14.803	-4.379	9.517	4.44
2021-07-29	23.45	14.981	9.579	9.112	4.49
2021-07-30	23.7	15.090	1.066	5.544	4.53
2021-08-02	24.5	15.280	3.376	9.283	4.58
2021-08-03	23.8	15.458	-2.857	8.980	4.64
2021-08-04	25.29	15.700	6.261	11.471	4.71
2021-08-05	26.7	15.905	5.575	9.213	4.77
2021-08-06	26.04	16.034	-2.472	5.955	4.81
2021-08-09	25.43	16.188	-2.343	7.296	4.86
2021-08-10	26.8	16.357	5.387	7.550	4.91
2021-08-11	27	16.517	0.746	7.090	4.95
2021-08-12	25.6	16.623	-5.185	5.000	4.99
2021-08-13	24.58	16.738	-3.984	5.625	5.02
2021-08-16	23.91	16.851	-2.726	5.655	5.06
2021-08-17	23.89	16.982	-0.084	6.566	5.09
2021-08-18	24.4	17.174	2.135	9.460	5.15
2021-08-19	25.95	17.425	6.352	11.598	5.23
2021-08-20	27.47	17.637	5.857	9.249	5.29
2021-08-23	26.98	17.863	-1.784	10.084	5.36
2021-08-24	27.34	18.130	1.334	11.712	5.44
2021-08-25	25.81	18.266	-5.596	6.291	5.48
2021-08-26	25.8	18.394	-0.039	5.967	5.52
2021-08-27	25.92	18.490	0.465	4.457	5.55
2021-08-30	27	18.654	4.167	7.292	5.60
2021-08-31	26.92	18.754	-0.296	4.444	5.63
2021-09-01	25.47	19.006	-5.386	11.887	5.70
2021-09-02	24.9	19.131	-2.238	6.007	5.74
2021-09-03	24.7	19.270	-0.803	6.747	5.78
2021-09-06	24.7	19.426	0.000	7.571	5.83
2021-09-07	24.59	19.552	-0.445	6.194	5.87
2021-09-08	23.85	19.624	-3.009	3.619	5.89
2021-09-09	24.1	19.740	1.048	5.744	5.92
2021-09-10	24.46	19.850	1.494	5.394	5.95
2021-09-13	22.95	20.015	-6.173	8.626	6.00
2021-09-14	23.05	20.097	0.436	4.270	6.03
2021-09-15	22.71	20.198	-1.475	5.336	6.06
2021-09-16	21.6	20.307	-4.888	6.077	6.09
2021-09-17	20.86	20.432	-3.426	7.176	6.13
2021-09-22	22.3	20.603	6.903	9.204	6.18
2021-09-23	22.69	20.730	1.749	6.726	6.22
2021-09-24	22.95	20.834	1.146	5.421	6.25
2021-09-27	22.07	20.968	-3.834	7.277	6.29
2021-09-28	22.11	21.076	0.181	5.890	6.32
2021-09-29	20.6	21.198	-6.829	7.101	6.36
2021-09-30	21.74	21.315	5.534	6.456	6.39
2021-10-08	20.3	21.446	-6.624	7.774	6.43
2021-10-11	20.1	21.565	-0.985	7.094	6.47
2021-10-12	19.34	21.671	-3.781	6.567	6.50
2021-10-13	20.31	21.797	5.016	7.446	6.54
2021-10-14	20.87	21.933	2.757	7.829	6.58
2021-10-15	20.83	22.012	-0.192	4.552	6.60
2021-10-18	22.73	22.214	9.121	10.658	6.66
2021-10-19	21.56	22.359	-5.147	8.051	6.71
2021-10-20	22.02	22.474	2.134	6.262	6.74
2021-10-21	21.55	22.596	-2.134	6.812	6.78
2021-10-22	20.97	22.666	-2.691	3.991	6.80
2021-10-25	21.35	22.746	1.812	4.530	6.82
2021-10-26	21.42	22.823	0.328	4.309	6.85
2021-10-27	21.11	22.934	-1.447	6.303	6.88
2021-10-28	20.8	23.018	-1.468	4.832	6.91
2021-10-29	21.3	23.160	2.404	8.029	6.95
2021-11-01	20.42	23.262	-4.131	5.962	6.98
2021-11-02	21.69	23.433	6.219	9.452	7.03
2021-11-03	21.28	23.595	-1.890	9.175	7.08
2021-11-04	22.32	23.762	4.887	8.976	7.13
2021-11-05	21.8	23.828	-2.330	3.629	7.15
2021-11-08	23.23	24.039	6.560	10.872	7.21
2021-11-09	24.2	24.173	4.176	6.672	7.25
2021-11-10	24.2	24.313	0.000	6.901	7.29
2021-11-11	23.69	24.405	-2.107	4.669	7.32
2021-11-12	24.96	24.580	5.361	8.442	7.37
2021-11-15	24.47	24.697	-1.963	5.729	7.41
2021-11-16	23.92	24.823	-2.248	6.293	7.45
2021-11-17	23.99	24.917	0.293	4.724	7.48
2021-11-18	24.9	25.065	3.793	7.128	7.52
2021-11-19	25.15	25.206	1.004	6.747	7.56
2021-11-22	24.94	25.282	-0.835	3.618	7.58
2021-11-23	24.35	25.402	-2.366	5.934	7.62
2021-11-24	23.53	25.462	-3.368	3.039	7.64
2021-11-25	23.38	25.515	-0.637	2.762	7.65
2021-11-26	23.39	25.577	0.043	3.165	7.67
2021-11-29	24.57	25.742	5.045	8.080	7.72
2021-11-30	25.35	25.894	3.175	7.163	7.77
2021-12-01	24.5	26.052	-3.353	7.771	7.82
2021-12-02	23.68	26.126	-3.347	3.714	7.84
2021-12-03	24.5	26.215	3.463	4.392	7.86
2021-12-06	23.28	26.320	-4.980	5.388	7.90
2021-12-07	22.89	26.441	-1.675	6.357	7.93
2021-12-08	23.54	26.541	2.840	5.068	7.96
2021-12-09	23.65	26.596	0.467	2.804	7.98
2021-12-10	23.69	26.696	0.169	5.074	8.01
2021-12-13	23.19	26.783	-2.111	4.474	8.03
2021-12-14	23.54	26.879	1.509	4.916	8.06
2021-12-15	24.23	26.997	2.931	5.862	8.10
2021-12-16	24.38	27.105	0.619	5.283	8.13
2021-12-17	24.11	27.212	-1.107	5.332	8.16
2021-12-20	23.87	27.280	-0.995	3.443	8.18
2021-12-21	23.77	27.372	-0.419	4.608	8.21
2021-12-22	23.89	27.439	0.505	3.366	8.23
2021-12-23	23.39	27.501	-2.093	3.223	8.25
2021-12-24	23.12	27.585	-1.154	4.318	8.28
2021-12-27	22.78	27.639	-1.471	2.855	8.29
2021-12-28	23.39	27.706	2.678	3.468	8.31
2021-12-29	23.99	27.827	2.565	6.028	8.35
2021-12-30	25.01	28.002	4.252	8.378	8.40
2021-12-31	24.77	28.089	-0.960	4.238	8.43
2022-01-04	24.39	28.148	-1.534	2.907	8.44
2022-01-05	23.4	28.282	-4.059	6.847	8.48
2022-01-06	23.01	28.336	-1.667	2.821	8.50
2022-01-07	21.2	28.509	-7.866	9.822	8.55
2022-01-10	19.08	28.672	-10.000	10.236	8.60
2022-01-11	18.79	28.778	-1.520	6.761	8.63
2022-01-12	18.68	28.865	-0.585	5.588	8.66
2022-01-13	17.85	29.007	-4.443	9.582	8.70
2022-01-14	18.05	29.137	1.120	8.627	8.74
2022-01-17	18.33	29.218	1.551	5.263	8.77
2022-01-18	17.83	29.314	-2.728	6.492	8.79
2022-01-19	17.14	29.413	-3.870	6.955	8.82
2022-01-20	16.94	29.478	-1.167	4.551	8.84
2022-01-21	17.9	29.617	5.667	9.327	8.89
2022-01-24	18.7	29.717	4.469	6.425	8.92
2022-01-25	18.77	29.788	0.374	4.545	8.94
2022-01-26	18.45	29.846	-1.705	3.783	8.95
2022-01-27	17.88	29.933	-3.089	5.854	8.98
2022-01-28	17.8	30.005	-0.447	4.866	9.00
2022-02-07	17.63	30.098	-0.955	6.292	9.03
2022-02-08	17.6	30.201	-0.170	7.033	9.06
2022-02-09	18.12	30.310	2.955	7.216	9.09
2022-02-10	17.36	30.398	-4.194	6.071	9.12
2022-02-11	16.61	30.478	-4.320	5.818	9.14
2022-02-14	16.52	30.536	-0.542	4.214	9.16
2022-02-15	16.82	30.602	1.816	4.661	9.18
2022-02-16	15.59	30.701	-7.313	7.610	9.21
2022-02-17	15.98	30.784	2.502	6.286	9.24
2022-02-18	16.01	30.844	0.188	4.443	9.25
2022-02-21	15.73	30.903	-1.749	4.497	9.27
2022-02-22	15.45	30.981	-1.780	6.103	9.29
2022-02-23	16.53	31.094	6.990	8.220	9.33
2022-02-24	15.78	31.170	-4.537	5.747	9.35
2022-02-25	16.45	31.269	4.246	7.224	9.38
2022-02-28	15.95	31.338	-3.040	5.228	9.40
2022-03-01	15.63	31.397	-2.006	4.514	9.42
2022-03-02	15.32	31.438	-1.983	3.199	9.43
2022-03-03	14.72	31.499	-3.916	4.961	9.45
2022-03-04	14.47	31.531	-1.698	2.649	9.46
2022-03-07	13.92	31.604	-3.801	6.289	9.48
2022-03-08	12.98	31.675	-6.753	6.609	9.50
2022-03-09	12.63	31.750	-2.696	7.088	9.52
2022-03-10	13.89	31.799	9.976	4.276	9.54
2022-03-11	13.39	31.863	-3.600	5.688	9.56
2022-03-14	13.16	31.928	-1.718	5.975	9.58
2022-03-15	13.05	32.017	-0.836	8.131	9.61
2022-03-16	13.56	32.103	3.908	7.663	9.63
2022-03-17	14.2	32.185	4.720	6.932	9.66
2022-03-18	13.88	32.235	-2.254	4.296	9.67
2022-03-21	14.61	32.358	5.259	10.086	9.71
2022-03-22	14.9	32.436	1.985	6.297	9.73
2022-03-23	15.43	32.505	3.557	5.369	9.75
2022-03-24	14.95	32.556	-3.111	4.083	9.77
2022-03-25	14.45	32.625	-3.344	5.753	9.79
2022-03-28	14.3	32.676	-1.038	4.221	9.80
2022-03-29	14.48	32.728	1.259	4.336	9.82
2022-03-30	14.83	32.775	2.417	3.798	9.83
2022-03-31	14.73	32.829	-0.674	4.450	9.85
2022-04-01	15.11	32.895	2.580	5.227	9.87
2022-04-06	15.02	32.936	-0.596	3.243	9.88
2022-04-07	14.32	33.018	-4.660	6.924	9.91
2022-04-08	14.15	33.068	-1.187	4.190	9.92
2022-04-11	13.06	33.146	-7.703	7.138	9.94
2022-04-12	12.68	33.202	-2.910	5.360	9.96
2022-04-13	12.01	33.255	-5.284	5.284	9.98
2022-04-14	11.9	33.296	-0.916	4.163	9.99
2022-04-15	12.61	33.400	5.966	9.832	10.02
2022-04-18	12.84	33.473	1.824	6.820	10.04
2022-04-19	12.77	33.517	-0.545	4.128	10.05
2022-04-20	12.28	33.565	-3.837	4.777	10.07
2022-04-21	11.86	33.615	-3.420	5.049	10.08
2022-04-22	11.91	33.681	0.422	6.661	10.10
2022-04-25	10.78	33.761	-9.488	8.816	10.13
2022-04-26	10.66	33.836	-1.113	8.442	10.15
2022-04-27	11.51	33.954	7.974	12.383	10.19
2022-04-28	11.31	34.002	-1.738	5.039	10.20
2022-04-29	12.06	34.097	6.631	9.461	10.23
2022-05-05	13.27	34.223	10.033	11.360	10.27
2022-05-06	14.16	34.356	6.707	11.304	10.31
2022-05-09	14.69	34.438	3.743	6.709	10.33
2022-05-10	15.21	34.526	3.540	6.943	10.36
2022-05-11	15.14	34.598	-0.460	5.720	10.38
2022-05-12	15.3	34.641	1.057	3.369	10.39
2022-05-13	15.19	34.682	-0.719	3.203	10.40
2022-05-16	15.22	34.731	0.197	3.884	10.42
2022-05-17	15.98	34.831	4.993	7.490	10.45
2022-05-18	15.95	34.902	-0.188	5.382	10.47
2022-05-19	16.03	34.971	0.502	5.141	10.49
2022-05-20	15.91	35.024	-0.749	3.993	10.51
2022-05-23	15.5	35.106	-2.577	6.348	10.53

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