精工钢构融券券源 精工钢构专项约券

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	3.53	0	0	0	0
2020-04-28	3.35	0.024	-5.099	8.499	0.01
2020-04-29	3.35	0.030	0.000	2.090	0.01
2020-04-30	3.48	0.040	3.881	3.582	0.01
2020-05-06	3.53	0.054	1.437	4.885	0.02
2020-05-07	3.52	0.065	-0.283	3.683	0.02
2020-05-08	3.48	0.071	-1.136	1.989	0.02
2020-05-11	3.47	0.078	-0.287	2.299	0.02
2020-05-12	3.41	0.087	-1.729	3.170	0.03
2020-05-13	3.42	0.094	0.293	2.639	0.03
2020-05-14	3.35	0.101	-2.047	2.632	0.03
2020-05-15	3.31	0.109	-1.194	2.687	0.03
2020-05-18	3.37	0.122	1.813	4.532	0.04
2020-05-19	3.34	0.128	-0.890	2.374	0.04
2020-05-20	3.27	0.134	-2.096	2.096	0.04
2020-05-21	3.3	0.139	0.917	1.835	0.04
2020-05-22	3.17	0.149	-3.939	3.939	0.04
2020-05-25	3.13	0.157	-1.262	2.839	0.05
2020-05-26	3.26	0.170	4.153	4.792	0.05
2020-05-27	3.18	0.177	-2.454	2.761	0.05
2020-05-28	3.32	0.198	4.403	7.547	0.06
2020-05-29	3.37	0.211	1.506	4.518	0.06
2020-06-01	3.39	0.221	0.593	3.561	0.07
2020-06-02	3.36	0.225	-0.885	1.475	0.07
2020-06-03	3.38	0.233	0.595	2.976	0.07
2020-06-04	3.34	0.241	-1.183	2.663	0.07
2020-06-05	3.3	0.248	-1.198	2.695	0.07
2020-06-08	3.36	0.257	1.818	3.333	0.08
2020-06-09	3.34	0.261	-0.595	1.190	0.08
2020-06-10	3.33	0.264	-0.299	1.198	0.08
2020-06-11	3.26	0.272	-2.102	3.003	0.08
2020-06-12	3.25	0.280	-0.307	3.067	0.08
2020-06-15	3.19	0.287	-1.846	2.462	0.09
2020-06-16	3.27	0.294	2.508	2.508	0.09
2020-06-17	3.37	0.308	3.058	5.199	0.09
2020-06-18	3.38	0.314	0.297	2.077	0.09
2020-06-19	3.34	0.318	-1.183	1.479	0.10
2020-06-22	3.36	0.323	0.599	1.497	0.10
2020-06-23	3.29	0.329	-2.083	2.381	0.10
2020-06-24	3.3	0.335	0.304	2.128	0.10
2020-06-29	3.33	0.343	0.909	3.030	0.10
2020-06-30	3.35	0.349	0.601	2.102	0.10
2020-07-01	3.44	0.358	2.687	2.985	0.11
2020-07-02	3.67	0.384	6.686	8.721	0.12
2020-07-03	3.72	0.400	1.362	4.905	0.12
2020-07-06	3.87	0.415	4.032	4.839	0.12
2020-07-07	3.9	0.428	0.775	3.876	0.13
2020-07-08	3.98	0.444	2.051	4.872	0.13
2020-07-09	4.11	0.461	3.266	5.025	0.14
2020-07-10	4.01	0.474	-2.433	3.893	0.14
2020-07-13	4.08	0.489	2.256	4.261	0.15
2020-07-14	4.24	0.515	3.922	7.353	0.15
2020-07-15	4.07	0.542	-4.009	8.019	0.16
2020-07-16	4.17	0.579	2.457	10.811	0.17
2020-07-17	4.03	0.605	-3.357	7.674	0.18
2020-07-20	4.44	0.641	10.174	9.677	0.19
2020-07-21	4.61	0.668	3.829	6.982	0.20
2020-07-22	4.43	0.682	-3.905	3.688	0.20
2020-07-23	4.32	0.699	-2.483	4.966	0.21
2020-07-24	4.09	0.723	-5.324	6.944	0.22
2020-07-27	4.19	0.739	2.445	4.645	0.22
2020-07-28	4.41	0.762	5.251	6.205	0.23
2020-07-29	4.57	0.794	3.628	8.390	0.24
2020-07-30	4.84	0.831	5.908	9.190	0.25
2020-07-31	5.02	0.867	3.719	8.678	0.26
2020-08-03	5.01	0.882	-0.199	3.586	0.26
2020-08-04	5.51	0.903	9.980	4.591	0.27
2020-08-05	5.8	0.948	5.263	9.256	0.28
2020-08-06	6.38	1.010	10.000	11.552	0.30
2020-08-07	6.04	1.074	-5.329	12.853	0.32
2020-08-10	6.31	1.135	4.470	11.589	0.34
2020-08-11	5.98	1.167	-5.230	6.339	0.35
2020-08-12	5.81	1.212	-2.843	9.365	0.36
2020-08-13	5.71	1.233	-1.721	4.475	0.37
2020-08-14	6.12	1.287	7.180	10.508	0.39
2020-08-17	6.73	1.344	9.967	10.131	0.40
2020-08-18	7.24	1.409	7.578	10.847	0.42
2020-08-19	7.1	1.442	-1.934	5.525	0.43
2020-08-20	6.89	1.476	-2.958	5.915	0.44
2020-08-21	7.14	1.517	3.628	6.967	0.46
2020-08-24	7.01	1.550	-1.821	5.602	0.47
2020-08-25	7.03	1.574	0.285	4.137	0.47
2020-08-26	6.55	1.626	-6.828	9.388	0.49
2020-08-27	6.52	1.649	-0.458	4.275	0.49
2020-08-28	6.75	1.686	3.528	6.595	0.51
2020-08-31	6.68	1.732	-1.037	8.296	0.52
2020-09-01	6.54	1.770	-2.096	6.886	0.53
2020-09-02	6.34	1.810	-3.058	7.645	0.54
2020-09-03	6.09	1.832	-3.943	4.416	0.55
2020-09-04	5.89	1.849	-3.284	3.284	0.55
2020-09-07	5.67	1.880	-3.735	6.621	0.56
2020-09-08	5.76	1.906	1.587	5.467	0.57
2020-09-09	5.6	1.920	-2.778	2.951	0.58
2020-09-10	5.55	1.946	-0.893	5.714	0.58
2020-09-11	5.72	1.972	3.063	5.405	0.59
2020-09-14	6	2.003	4.895	6.119	0.60
2020-09-15	5.9	2.019	-1.667	3.333	0.61
2020-09-16	5.89	2.040	-0.169	4.237	0.61
2020-09-17	5.92	2.057	0.509	3.396	0.62
2020-09-18	6.01	2.071	1.520	2.872	0.62
2020-09-21	6.06	2.088	0.832	3.328	0.63
2020-09-22	5.8	2.104	-4.290	3.300	0.63
2020-09-23	5.82	2.116	0.345	2.586	0.63
2020-09-24	5.51	2.145	-5.326	6.357	0.64
2020-09-25	5.3	2.178	-3.811	7.260	0.65
2020-09-28	5.2	2.198	-1.887	4.717	0.66
2020-09-29	5.32	2.217	2.308	4.231	0.67
2020-09-30	5.2	2.237	-2.256	4.699	0.67
2020-10-09	5.43	2.249	4.423	2.692	0.67
2020-10-12	5.74	2.277	5.709	5.893	0.68
2020-10-13	5.85	2.301	1.916	4.878	0.69
2020-10-14	5.8	2.315	-0.855	2.906	0.69
2020-10-15	5.65	2.346	-2.586	6.552	0.70
2020-10-16	6.03	2.364	6.726	3.540	0.71
2020-10-19	6.23	2.402	3.317	7.297	0.72
2020-10-20	6.1	2.423	-2.087	4.173	0.73
2020-10-21	6.06	2.440	-0.656	3.443	0.73
2020-10-22	5.95	2.461	-1.815	4.125	0.74
2020-10-23	5.65	2.492	-5.042	6.555	0.75
2020-10-26	5.42	2.510	-4.071	4.071	0.75
2020-10-27	5.6	2.531	3.321	4.428	0.76
2020-10-28	5.56	2.558	-0.714	5.893	0.77
2020-10-29	5.42	2.570	-2.518	2.698	0.77
2020-10-30	5.24	2.592	-3.321	4.982	0.78
2020-11-02	5.2	2.607	-0.763	3.435	0.78
2020-11-03	5.25	2.620	0.962	3.077	0.79
2020-11-04	5.21	2.637	-0.762	3.810	0.79
2020-11-05	5.49	2.661	5.374	5.182	0.80
2020-11-06	5.35	2.678	-2.550	3.825	0.80
2020-11-09	5.42	2.690	1.308	2.804	0.81
2020-11-10	5.26	2.708	-2.952	4.059	0.81
2020-11-11	5.56	2.755	5.703	10.076	0.83
2020-11-12	5.58	2.769	0.360	3.058	0.83
2020-11-13	5.49	2.790	-1.613	4.659	0.84
2020-11-16	5.72	2.820	4.189	6.193	0.85
2020-11-17	5.58	2.838	-2.448	3.846	0.85
2020-11-18	5.52	2.851	-1.075	2.867	0.86
2020-11-19	5.45	2.860	-1.268	1.993	0.86
2020-11-20	5.43	2.870	-0.367	2.202	0.86
2020-11-23	5.39	2.886	-0.737	3.499	0.87
2020-11-24	5.38	2.896	-0.186	2.226	0.87
2020-11-25	5.37	2.911	-0.186	3.346	0.87
2020-11-26	5.26	2.919	-2.048	1.862	0.88
2020-11-27	5.28	2.927	0.380	1.901	0.88
2020-11-30	5.24	2.933	-0.758	1.326	0.88
2020-12-01	5.35	2.947	2.099	3.053	0.88
2020-12-02	5.3	2.952	-0.935	1.308	0.89
2020-12-03	5.29	2.958	-0.189	1.321	0.89
2020-12-04	5.45	2.975	3.025	3.781	0.89
2020-12-07	5.57	2.995	2.202	4.220	0.90
2020-12-08	5.47	3.010	-1.795	3.232	0.90
2020-12-09	5.38	3.022	-1.645	2.742	0.91
2020-12-10	5.42	3.035	0.743	2.788	0.91
2020-12-11	5.29	3.049	-2.399	3.321	0.91
2020-12-14	5.25	3.055	-0.756	1.323	0.92
2020-12-15	5.23	3.063	-0.381	1.905	0.92
2020-12-16	5.24	3.077	0.191	3.059	0.92
2020-12-17	5.28	3.089	0.763	2.863	0.93
2020-12-18	5.27	3.096	-0.189	1.515	0.93
2020-12-21	5.22	3.106	-0.949	2.277	0.93
2020-12-22	5	3.122	-4.215	3.831	0.94
2020-12-23	4.69	3.154	-6.200	8.200	0.95
2020-12-24	4.45	3.173	-5.117	5.117	0.95
2020-12-25	4.53	3.202	1.798	7.865	0.96
2020-12-28	4.46	3.213	-1.545	2.870	0.96
2020-12-29	4.48	3.229	0.448	4.260	0.97
2020-12-30	4.42	3.236	-1.339	1.786	0.97
2020-12-31	4.48	3.242	1.357	1.584	0.97
2021-01-04	4.58	3.256	2.232	3.795	0.98
2021-01-05	4.67	3.266	1.965	2.620	0.98
2021-01-06	4.73	3.283	1.285	4.283	0.98
2021-01-07	4.65	3.296	-1.691	3.383	0.99
2021-01-08	4.92	3.337	5.806	9.892	1.00
2021-01-11	5.06	3.360	2.846	5.488	1.01
2021-01-12	5.09	3.375	0.593	3.557	1.01
2021-01-13	5.27	3.403	3.536	6.287	1.02
2021-01-14	5.32	3.427	0.949	5.503	1.03
2021-01-15	5.32	3.451	0.000	5.451	1.04
2021-01-18	5.51	3.475	3.571	5.263	1.04
2021-01-19	5.31	3.500	-3.630	5.626	1.05
2021-01-20	5.3	3.510	-0.188	2.260	1.05
2021-01-21	5.44	3.531	2.642	4.528	1.06
2021-01-22	5.21	3.555	-4.228	5.699	1.07
2021-01-25	5	3.573	-4.031	4.223	1.07
2021-01-26	4.94	3.609	-1.200	8.800	1.08
2021-01-27	4.87	3.619	-1.417	2.429	1.09
2021-01-28	5	3.645	2.669	6.160	1.09
2021-01-29	4.83	3.671	-3.400	6.600	1.10
2021-02-01	5.14	3.708	6.418	8.489	1.11
2021-02-02	5.29	3.733	2.918	5.642	1.12
2021-02-03	5.13	3.750	-3.025	4.159	1.13
2021-02-04	5.02	3.771	-2.144	4.873	1.13
2021-02-05	4.96	3.792	-1.195	5.179	1.14
2021-02-08	4.95	3.810	-0.202	4.435	1.14
2021-02-09	5.45	3.861	10.101	11.111	1.16
2021-02-10	5.45	3.877	0.000	3.486	1.16
2021-02-18	5.42	3.905	-0.550	6.239	1.17
2021-02-19	5.71	3.940	5.351	7.380	1.18
2021-02-22	5.88	3.977	2.977	7.531	1.19
2021-02-23	5.77	4.002	-1.871	5.102	1.20
2021-02-24	5.52	4.029	-4.333	6.066	1.21
2021-02-25	5.6	4.051	1.449	4.710	1.22
2021-02-26	5.41	4.076	-3.393	5.357	1.22
2021-03-01	5.23	4.108	-3.327	7.394	1.23
2021-03-02	5.16	4.129	-1.338	4.971	1.24
2021-03-03	5.27	4.143	2.132	3.101	1.24
2021-03-04	5.43	4.171	3.036	6.262	1.25
2021-03-05	5.4	4.185	-0.552	3.131	1.26
2021-03-08	5.66	4.217	4.815	6.667	1.26
2021-03-09	5.72	4.258	1.060	8.657	1.28
2021-03-10	5.75	4.314	0.524	11.713	1.29
2021-03-11	5.78	4.335	0.522	4.348	1.30
2021-03-12	5.67	4.351	-1.903	3.460	1.31
2021-03-15	5.74	4.369	1.235	3.704	1.31
2021-03-16	5.79	4.389	0.871	4.181	1.32
2021-03-17	5.71	4.400	-1.382	2.245	1.32
2021-03-18	5.5	4.419	-3.678	4.203	1.33
2021-03-19	5.43	4.435	-1.273	3.455	1.33
2021-03-22	5.75	4.463	5.893	5.893	1.34
2021-03-23	5.58	4.485	-2.957	4.696	1.35
2021-03-24	5.35	4.506	-4.122	4.839	1.35
2021-03-25	5.32	4.516	-0.561	2.243	1.35
2021-03-26	5.41	4.527	1.692	2.444	1.36
2021-03-29	5.4	4.542	-0.185	3.142	1.36
2021-03-30	5.49	4.562	1.667	4.444	1.37
2021-03-31	5.41	4.571	-1.457	2.004	1.37
2021-04-01	5.43	4.578	0.370	1.664	1.37
2021-04-02	5.32	4.587	-2.026	1.842	1.38
2021-04-06	5.19	4.603	-2.444	3.759	1.38
2021-04-07	5.25	4.611	1.156	1.927	1.38
2021-04-08	5.26	4.619	0.190	1.714	1.39
2021-04-09	5.17	4.628	-1.711	2.091	1.39
2021-04-12	5.05	4.645	-2.321	4.062	1.39
2021-04-13	4.94	4.658	-2.178	3.168	1.40
2021-04-14	5.01	4.670	1.417	2.834	1.40
2021-04-15	4.97	4.678	-0.798	1.996	1.40
2021-04-16	5.05	4.687	1.610	2.213	1.41
2021-04-19	5.11	4.698	1.188	2.574	1.41
2021-04-20	5.08	4.705	-0.587	1.566	1.41
2021-04-21	4.98	4.715	-1.969	2.362	1.41
2021-04-22	4.99	4.722	0.201	1.807	1.42
2021-04-23	5.06	4.733	1.403	2.605	1.42
2021-04-26	5.08	4.750	0.395	3.953	1.42
2021-04-27	5	4.758	-1.575	1.969	1.43
2021-04-28	4.53	4.781	-9.400	6.000	1.43
2021-04-29	4.47	4.788	-1.325	1.987	1.44
2021-04-30	4.51	4.798	0.895	2.685	1.44
2021-05-06	4.37	4.814	-3.104	4.435	1.44
2021-05-07	4.38	4.830	0.229	4.348	1.45
2021-05-10	4.21	4.846	-3.881	4.338	1.45
2021-05-11	4.19	4.855	-0.475	2.613	1.46
2021-05-12	4.22	4.864	0.716	2.625	1.46
2021-05-13	4.17	4.868	-1.185	1.185	1.46
2021-05-14	4.21	4.873	0.959	1.439	1.46
2021-05-17	4.2	4.877	-0.238	1.188	1.46
2021-05-18	4.2	4.882	0.000	1.429	1.46
2021-05-19	4.15	4.886	-1.190	0.952	1.47
2021-05-20	4.27	4.900	2.892	4.096	1.47
2021-05-21	4.23	4.904	-0.937	1.171	1.47
2021-05-24	4.21	4.911	-0.473	1.891	1.47
2021-05-25	4.2	4.917	-0.238	1.663	1.48
2021-05-26	4.2	4.921	0.000	1.190	1.48
2021-05-27	4.21	4.925	0.238	1.190	1.48
2021-05-28	4.19	4.931	-0.475	1.663	1.48
2021-05-31	4.15	4.934	-0.955	0.955	1.48
2021-06-01	4.16	4.938	0.241	1.205	1.48
2021-06-02	4.26	4.952	2.404	3.846	1.49
2021-06-03	4.2	4.959	-1.408	1.878	1.49
2021-06-04	4.15	4.963	-1.190	1.190	1.49
2021-06-07	4.1	4.971	-1.205	2.410	1.49
2021-06-08	4.07	4.976	-0.732	1.463	1.49
2021-06-09	4.13	4.987	1.474	3.194	1.50
2021-06-10	4.08	4.992	-1.211	1.453	1.50
2021-06-11	4.1	4.998	0.490	1.716	1.50
2021-06-15	4.03	5.007	-1.707	2.683	1.50
2021-06-16	3.93	5.016	-2.481	2.730	1.50
2021-06-17	3.9	5.024	-0.763	2.545	1.51
2021-06-18	3.86	5.030	-1.026	2.051	1.51
2021-06-21	3.86	5.035	0.000	1.554	1.51
2021-06-22	3.95	5.047	2.332	3.368	1.51
2021-06-23	3.94	5.052	-0.253	1.519	1.52
2021-06-24	4.25	5.083	8.142	8.906	1.52
2021-06-25	4.25	5.105	0.000	6.118	1.53
2021-06-28	4.19	5.120	-1.412	4.235	1.54
2021-06-29	4.11	5.129	-1.909	2.864	1.54
2021-06-30	4.08	5.138	-0.730	2.433	1.54
2021-07-01	4.05	5.145	-0.735	2.206	1.54
2021-07-02	4.07	5.152	0.494	1.975	1.55
2021-07-05	4	5.161	-1.720	2.703	1.55
2021-07-06	4.01	5.169	0.250	2.500	1.55
2021-07-07	3.96	5.175	-1.247	1.746	1.55
2021-07-08	3.92	5.178	-1.010	1.010	1.55
2021-07-09	3.95	5.187	0.765	2.806	1.56
2021-07-12	4.06	5.197	2.785	2.785	1.56
2021-07-13	4.03	5.203	-0.739	1.724	1.56
2021-07-14	3.93	5.212	-2.723	2.723	1.56
2021-07-15	4.05	5.226	3.053	4.326	1.57
2021-07-16	3.99	5.234	-1.481	2.222	1.57
2021-07-19	3.95	5.241	-1.003	2.256	1.57
2021-07-20	4.05	5.255	2.532	4.304	1.58
2021-07-21	4.02	5.261	-0.741	1.728	1.58
2021-07-22	4.06	5.268	0.995	1.990	1.58
2021-07-23	4.09	5.278	0.739	2.956	1.58
2021-07-26	3.93	5.294	-3.912	4.890	1.59
2021-07-27	3.83	5.306	-2.545	3.817	1.59
2021-07-28	3.7	5.320	-3.394	4.439	1.60
2021-07-29	3.71	5.328	0.270	2.703	1.60
2021-07-30	3.7	5.336	-0.270	2.426	1.60
2021-08-02	3.78	5.353	2.162	5.405	1.61
2021-08-03	3.73	5.357	-1.323	1.323	1.61
2021-08-04	3.75	5.364	0.536	2.145	1.61
2021-08-05	3.68	5.371	-1.867	2.400	1.61
2021-08-06	3.68	5.374	0.000	1.087	1.61
2021-08-09	3.73	5.383	1.359	2.717	1.61
2021-08-10	3.72	5.386	-0.268	1.072	1.62
2021-08-11	3.78	5.393	1.613	2.151	1.62
2021-08-12	3.76	5.395	-0.529	0.794	1.62
2021-08-13	3.71	5.401	-1.330	1.862	1.62
2021-08-16	3.86	5.419	4.043	5.660	1.63
2021-08-17	3.79	5.429	-1.813	3.109	1.63
2021-08-18	3.8	5.436	0.264	2.111	1.63
2021-08-19	3.74	5.443	-1.579	2.368	1.63
2021-08-20	3.78	5.452	1.070	2.941	1.64
2021-08-23	3.8	5.458	0.529	1.587	1.64
2021-08-24	3.78	5.464	-0.526	2.105	1.64
2021-08-25	3.83	5.473	1.323	2.646	1.64
2021-08-26	3.86	5.488	0.783	4.700	1.65
2021-08-27	3.97	5.499	2.850	3.368	1.65
2021-08-30	4.13	5.520	4.030	6.045	1.66
2021-08-31	4.1	5.531	-0.726	3.390	1.66
2021-09-01	4.28	5.550	4.390	5.122	1.66
2021-09-02	4.53	5.576	5.841	7.009	1.67
2021-09-03	4.43	5.599	-2.208	6.181	1.68
2021-09-06	4.43	5.623	0.000	6.546	1.69
2021-09-07	4.48	5.640	1.129	4.515	1.69
2021-09-08	4.43	5.646	-1.116	1.786	1.69
2021-09-09	4.57	5.666	3.160	5.192	1.70
2021-09-10	4.46	5.680	-2.407	3.720	1.70
2021-09-13	4.44	5.687	-0.448	2.018	1.71
2021-09-14	4.28	5.705	-3.604	4.955	1.71
2021-09-15	4.3	5.715	0.467	2.804	1.71
2021-09-16	4.27	5.731	-0.698	4.419	1.72
2021-09-17	4.19	5.749	-1.874	5.152	1.72
2021-09-22	4.18	5.760	-0.239	3.103	1.73
2021-09-23	4.25	5.767	1.675	2.153	1.73
2021-09-24	4.13	5.780	-2.824	3.765	1.73
2021-09-27	4.04	5.806	-2.179	7.748	1.74
2021-09-28	4.03	5.814	-0.248	2.228	1.74
2021-09-29	3.92	5.823	-2.730	2.730	1.75
2021-09-30	3.96	5.827	1.020	1.276	1.75
2021-10-08	3.98	5.831	0.505	1.263	1.75
2021-10-11	3.94	5.838	-1.005	2.010	1.75
2021-10-12	3.85	5.848	-2.284	3.046	1.75
2021-10-13	3.84	5.854	-0.260	2.078	1.76
2021-10-14	3.88	5.863	1.042	2.604	1.76
2021-10-15	3.82	5.868	-1.546	1.804	1.76
2021-10-18	3.85	5.875	0.785	2.094	1.76
2021-10-19	3.81	5.882	-1.039	2.078	1.76
2021-10-20	3.82	5.888	0.262	1.837	1.77
2021-10-21	3.83	5.890	0.262	0.785	1.77
2021-10-22	3.95	5.899	3.133	2.611	1.77
2021-10-25	3.98	5.909	0.759	3.038	1.77
2021-10-26	4	5.917	0.503	2.513	1.78
2021-10-27	4	5.925	0.000	2.500	1.78
2021-10-28	3.9	5.938	-2.500	3.750	1.78
2021-10-29	3.96	5.944	1.538	1.795	1.78
2021-11-01	3.98	5.949	0.505	1.515	1.78
2021-11-02	3.86	5.963	-3.015	4.523	1.79
2021-11-03	3.88	5.968	0.518	1.554	1.79
2021-11-04	4.01	5.988	3.351	5.928	1.80
2021-11-05	3.91	6.003	-2.494	4.489	1.80
2021-11-08	3.89	6.006	-0.512	1.023	1.80
2021-11-09	3.92	6.012	0.771	1.799	1.80
2021-11-10	3.92	6.018	0.000	2.041	1.81
2021-11-11	3.91	6.022	-0.255	1.020	1.81
2021-11-12	3.9	6.024	-0.256	0.767	1.81
2021-11-15	3.94	6.029	1.026	1.538	1.81
2021-11-16	3.89	6.035	-1.269	1.777	1.81
2021-11-17	3.92	6.038	0.771	1.028	1.81
2021-11-18	3.89	6.042	-0.765	1.020	1.81
2021-11-19	3.9	6.047	0.257	1.542	1.81
2021-11-22	3.9	6.050	0.000	1.026	1.82
2021-11-23	3.97	6.060	1.795	3.077	1.82
2021-11-24	4.02	6.068	1.259	2.267	1.82
2021-11-25	3.98	6.071	-0.995	0.995	1.82
2021-11-26	4.01	6.075	0.754	1.256	1.82
2021-11-29	4	6.084	-0.249	2.494	1.83
2021-11-30	4.12	6.100	3.000	4.750	1.83
2021-12-01	4.13	6.105	0.243	1.456	1.83
2021-12-02	4.12	6.112	-0.242	2.179	1.83
2021-12-03	4.18	6.123	1.456	3.155	1.84
2021-12-06	4.1	6.136	-1.914	3.589	1.84
2021-12-07	4.14	6.147	0.976	3.171	1.84
2021-12-08	4.13	6.155	-0.242	2.415	1.85
2021-12-09	4.15	6.160	0.484	1.453	1.85
2021-12-10	4.15	6.167	0.000	1.928	1.85
2021-12-13	4.24	6.179	2.169	3.373	1.85
2021-12-14	4.25	6.184	0.236	1.651	1.86
2021-12-15	4.21	6.192	-0.941	2.118	1.86
2021-12-16	4.31	6.206	2.375	4.038	1.86
2021-12-17	4.3	6.216	-0.232	2.784	1.86
2021-12-20	4.24	6.223	-1.395	1.860	1.87
2021-12-21	4.32	6.233	1.887	2.830	1.87
2021-12-22	4.32	6.240	0.000	1.852	1.87
2021-12-23	4.28	6.249	-0.926	2.546	1.87
2021-12-24	4.15	6.264	-3.037	4.439	1.88
2021-12-27	4.16	6.270	0.241	1.687	1.88
2021-12-28	4.15	6.275	-0.240	1.442	1.88
2021-12-29	4.12	6.280	-0.723	1.446	1.88
2021-12-30	4.14	6.284	0.485	1.214	1.89
2021-12-31	4.26	6.306	2.899	6.280	1.89
2022-01-04	4.56	6.339	7.042	8.451	1.90
2022-01-05	4.75	6.367	4.167	7.237	1.91
2022-01-06	5.1	6.411	7.368	10.316	1.92
2022-01-07	5.18	6.434	1.569	5.294	1.93
2022-01-10	5.08	6.454	-1.931	4.826	1.94
2022-01-11	5.06	6.468	-0.394	3.346	1.94
2022-01-12	4.92	6.485	-2.767	4.150	1.95
2022-01-13	4.75	6.502	-3.455	4.268	1.95
2022-01-14	4.63	6.516	-2.526	3.579	1.95
2022-01-17	4.7	6.531	1.512	3.672	1.96
2022-01-18	4.81	6.551	2.340	5.106	1.97
2022-01-19	4.81	6.561	0.000	2.495	1.97
2022-01-20	4.83	6.578	0.416	4.158	1.97
2022-01-21	4.75	6.591	-1.656	3.313	1.98
2022-01-24	4.72	6.600	-0.632	2.316	1.98
2022-01-25	4.42	6.625	-6.356	6.780	1.99
2022-01-26	4.56	6.639	3.167	3.620	1.99
2022-01-27	4.46	6.649	-2.193	2.851	1.99
2022-01-28	4.46	6.667	0.000	4.709	2.00
2022-02-07	4.79	6.699	7.399	8.072	2.01
2022-02-08	4.88	6.711	1.879	2.923	2.01
2022-02-09	4.84	6.722	-0.820	2.869	2.02
2022-02-10	5.06	6.746	4.545	5.579	2.02
2022-02-11	4.93	6.761	-2.569	3.557	2.03
2022-02-14	4.78	6.773	-3.043	3.043	2.03
2022-02-15	4.79	6.784	0.209	2.929	2.04
2022-02-16	4.99	6.804	4.175	4.593	2.04
2022-02-17	4.88	6.817	-2.204	3.206	2.04
2022-02-18	4.97	6.835	1.844	4.508	2.05
2022-02-21	5.05	6.850	1.610	3.421	2.05
2022-02-22	4.92	6.865	-2.574	3.762	2.06
2022-02-23	4.87	6.872	-1.016	1.626	2.06
2022-02-24	4.73	6.904	-2.875	8.214	2.07
2022-02-25	4.74	6.926	0.211	5.497	2.08
2022-02-28	4.7	6.940	-0.844	3.586	2.08
2022-03-01	4.73	6.948	0.638	2.128	2.08
2022-03-02	4.7	6.959	-0.634	2.748	2.09
2022-03-03	4.7	6.968	0.000	2.340	2.09
2022-03-04	4.6	6.978	-2.128	2.553	2.09
2022-03-07	4.59	6.990	-0.217	3.043	2.10
2022-03-08	4.43	7.006	-3.486	4.357	2.10
2022-03-09	4.41	7.032	-0.451	7.223	2.11
2022-03-10	4.55	7.049	3.175	4.535	2.11
2022-03-11	4.5	7.063	-1.099	3.736	2.12
2022-03-14	4.48	7.083	-0.444	5.333	2.12
2022-03-15	4.2	7.108	-6.250	7.143	2.13
2022-03-16	4.29	7.130	2.143	6.190	2.14
2022-03-17	4.3	7.140	0.233	2.797	2.14
2022-03-18	4.52	7.162	5.116	5.814	2.15
2022-03-21	4.65	7.179	2.876	4.204	2.15
2022-03-22	4.61	7.187	-0.860	2.151	2.16
2022-03-23	4.56	7.197	-1.085	2.603	2.16
2022-03-24	4.51	7.207	-1.096	2.851	2.16
2022-03-25	4.45	7.214	-1.330	1.774	2.16
2022-03-28	4.51	7.228	1.348	3.820	2.17
2022-03-29	4.46	7.250	-1.109	5.765	2.17
2022-03-30	4.61	7.264	3.363	3.812	2.18
2022-03-31	4.57	7.275	-0.868	2.820	2.18
2022-04-01	4.56	7.281	-0.219	1.532	2.18
2022-04-06	4.89	7.312	7.237	7.675	2.19
2022-04-07	4.8	7.330	-1.840	4.499	2.20
2022-04-08	4.9	7.344	2.083	3.333	2.20
2022-04-11	4.98	7.367	1.633	5.510	2.21
2022-04-12	4.96	7.388	-0.402	5.020	2.22
2022-04-13	4.77	7.403	-3.831	3.831	2.22
2022-04-14	4.82	7.415	1.048	3.145	2.22
2022-04-15	4.68	7.428	-2.905	3.320	2.23
2022-04-18	4.58	7.438	-2.137	2.564	2.23
2022-04-19	4.7	7.448	2.620	2.620	2.23
2022-04-20	4.57	7.475	-2.766	7.021	2.24
2022-04-21	4.33	7.494	-5.252	5.252	2.25
2022-04-22	4.04	7.506	-6.697	3.464	2.25
2022-04-25	3.89	7.520	-3.713	4.455	2.26
2022-04-26	3.93	7.533	1.028	3.856	2.26
2022-04-27	4.05	7.546	3.053	3.817	2.26
2022-04-28	4.12	7.558	1.728	3.457	2.27
2022-04-29	4.2	7.568	1.942	2.913	2.27
2022-05-05	4.35	7.585	3.571	4.762	2.28
2022-05-06	4.19	7.595	-3.678	2.759	2.28
2022-05-09	4.37	7.610	4.296	4.296	2.28
2022-05-10	4.58	7.636	4.805	6.636	2.29
2022-05-11	4.49	7.653	-1.965	4.585	2.30
2022-05-12	4.53	7.664	0.891	2.895	2.30
2022-05-13	4.54	7.673	0.221	2.428	2.30
2022-05-16	4.59	7.680	1.101	1.982	2.30
2022-05-17	4.5	7.692	-1.961	3.050	2.31
2022-05-18	4.42	7.703	-1.778	2.889	2.31
2022-05-19	4.49	7.710	1.584	2.036	2.31
2022-05-20	4.48	7.714	-0.223	1.114	2.31
2022-05-23	4.44	7.718	-0.893	1.116	2.32

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