方大特钢融券券源 方大特钢专项约券

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%）
2020-04-28	5.19	0	0	0	0
2020-04-28	5.05	0.018	-2.697	4.239	0.01
2020-04-29	5.07	0.024	0.396	1.386	0.01
2020-04-30	5.17	0.031	1.972	1.775	0.01
2020-05-06	5.17	0.039	0.000	1.741	0.01
2020-05-07	5.33	0.059	3.095	4.642	0.02
2020-05-08	5.3	0.067	-0.563	1.689	0.02
2020-05-11	5.23	0.074	-1.321	1.698	0.02
2020-05-12	5.12	0.085	-2.103	2.486	0.03
2020-05-13	5.1	0.093	-0.391	1.953	0.03
2020-05-14	5.11	0.102	0.196	2.157	0.03
2020-05-15	5.1	0.107	-0.196	0.978	0.03
2020-05-18	5.15	0.112	0.980	1.373	0.03
2020-05-19	5.25	0.124	1.942	2.524	0.04
2020-05-20	5.16	0.137	-1.714	3.048	0.04
2020-05-21	5.18	0.142	0.388	1.357	0.04
2020-05-22	5.09	0.151	-1.737	2.124	0.05
2020-05-25	5.13	0.160	0.786	1.965	0.05
2020-05-26	5.12	0.165	-0.195	1.170	0.05
2020-05-27	5.16	0.174	0.781	2.148	0.05
2020-05-28	5.19	0.180	0.581	1.357	0.05
2020-05-29	5.1	0.190	-1.734	2.312	0.06
2020-06-01	5.16	0.197	1.176	1.765	0.06
2020-06-02	5.22	0.208	1.163	2.519	0.06
2020-06-03	5.25	0.217	0.575	1.916	0.07
2020-06-04	5.35	0.227	1.905	2.286	0.07
2020-06-05	5.25	0.238	-1.869	2.430	0.07
2020-06-08	5.23	0.245	-0.381	1.714	0.07
2020-06-09	5.22	0.250	-0.191	1.147	0.08
2020-06-10	5.19	0.255	-0.575	1.149	0.08
2020-06-11	5.16	0.260	-0.578	1.156	0.08
2020-06-12	5.18	0.271	0.388	2.519	0.08
2020-06-15	5.1	0.278	-1.544	1.737	0.08
2020-06-16	5.27	0.295	3.333	3.725	0.09
2020-06-17	5.41	0.327	2.657	7.211	0.10
2020-06-18	5.57	0.352	2.957	5.360	0.11
2020-06-19	5.4	0.366	-3.052	3.052	0.11
2020-06-22	5.33	0.375	-1.296	2.037	0.11
2020-06-23	5.28	0.384	-0.938	2.064	0.12
2020-06-24	5.23	0.389	-0.947	1.136	0.12
2020-06-29	5.16	0.395	-1.338	1.338	0.12
2020-06-30	5.19	0.398	0.581	0.775	0.12
2020-07-01	5.19	0.403	0.000	1.156	0.12
2020-07-02	5.32	0.414	2.505	2.505	0.12
2020-07-03	5.42	0.424	1.880	2.256	0.13
2020-07-06	5.81	0.462	7.196	7.749	0.14
2020-07-07	5.76	0.486	-0.861	5.164	0.15
2020-07-08	6.13	0.528	6.424	8.160	0.16
2020-07-09	6.47	0.587	5.546	10.930	0.18
2020-07-10	6.15	0.614	-4.946	5.255	0.18
2020-07-13	5.19	0.637	2.772	5.347	0.19
2020-07-14	5.02	0.673	-3.276	8.671	0.20
2020-07-15	4.8	0.697	-4.382	5.777	0.21
2020-07-16	4.56	0.726	-5.000	7.708	0.22
2020-07-17	4.47	0.745	-1.974	5.044	0.22
2020-07-20	4.85	0.781	8.501	8.949	0.23
2020-07-21	4.78	0.796	-1.443	3.918	0.24
2020-07-22	4.77	0.812	-0.209	3.975	0.24
2020-07-23	4.72	0.830	-1.048	4.612	0.25
2020-07-24	4.49	0.855	-4.873	6.568	0.26
2020-07-27	4.44	0.868	-1.114	3.563	0.26
2020-07-28	4.54	0.885	2.252	4.505	0.27
2020-07-29	4.59	0.901	1.101	4.185	0.27
2020-07-30	4.56	0.912	-0.654	2.832	0.27
2020-07-31	4.56	0.924	0.000	3.289	0.28
2020-08-03	4.74	0.937	3.947	3.289	0.28
2020-08-04	4.67	0.949	-1.477	2.954	0.28
2020-08-05	4.65	0.958	-0.428	2.355	0.29
2020-08-06	4.67	0.974	0.430	4.086	0.29
2020-08-07	4.57	0.988	-2.141	3.640	0.30
2020-08-10	4.63	1.000	1.313	3.282	0.30
2020-08-11	4.5	1.014	-2.808	3.672	0.30
2020-08-12	4.47	1.027	-0.667	3.556	0.31
2020-08-13	4.58	1.041	2.461	3.579	0.31
2020-08-14	4.59	1.049	0.218	1.965	0.31
2020-08-17	4.68	1.061	1.961	3.268	0.32
2020-08-18	4.74	1.071	1.282	2.564	0.32
2020-08-19	4.62	1.084	-2.532	3.165	0.33
2020-08-20	4.6	1.096	-0.433	3.247	0.33
2020-08-21	4.57	1.106	-0.652	2.609	0.33
2020-08-24	4.53	1.111	-0.875	1.313	0.33
2020-08-25	4.51	1.118	-0.442	1.766	0.34
2020-08-26	4.43	1.128	-1.774	2.882	0.34
2020-08-27	4.49	1.136	1.354	2.032	0.34
2020-08-28	4.59	1.149	2.227	3.341	0.34
2020-08-31	4.57	1.157	-0.436	2.179	0.35
2020-09-01	4.6	1.161	0.656	1.094	0.35
2020-09-02	4.56	1.171	-0.870	2.609	0.35
2020-09-03	4.59	1.185	0.658	3.728	0.36
2020-09-04	4.56	1.193	-0.654	1.961	0.36
2020-09-07	4.52	1.201	-0.877	2.193	0.36
2020-09-08	4.61	1.212	1.991	2.876	0.36
2020-09-09	4.85	1.237	5.206	6.074	0.37
2020-09-10	4.62	1.264	-4.742	7.010	0.38
2020-09-11	4.58	1.274	-0.866	2.597	0.38
2020-09-14	4.52	1.283	-1.310	2.402	0.38
2020-09-15	4.51	1.288	-0.221	1.327	0.39
2020-09-16	4.5	1.293	-0.222	1.552	0.39
2020-09-17	4.52	1.299	0.444	1.556	0.39
2020-09-18	4.59	1.309	1.549	2.434	0.39
2020-09-21	4.53	1.318	-1.307	2.397	0.40
2020-09-22	4.47	1.324	-1.325	1.766	0.40
2020-09-23	4.48	1.328	0.224	1.119	0.40
2020-09-24	4.43	1.335	-1.116	1.786	0.40
2020-09-25	4.4	1.342	-0.677	1.806	0.40
2020-09-28	4.3	1.353	-2.273	3.182	0.41
2020-09-29	4.31	1.361	0.233	2.326	0.41
2020-09-30	4.31	1.366	0.000	1.160	0.41
2020-10-09	4.37	1.374	1.392	2.320	0.41
2020-10-12	4.46	1.381	2.059	1.831	0.41
2020-10-13	4.39	1.391	-1.570	2.691	0.42
2020-10-14	4.35	1.400	-0.911	2.506	0.42
2020-10-15	4.34	1.405	-0.230	1.379	0.42
2020-10-16	4.39	1.413	1.152	2.304	0.42
2020-10-19	4.45	1.427	1.367	3.872	0.43
2020-10-20	4.46	1.433	0.225	1.573	0.43
2020-10-21	4.46	1.440	0.000	1.794	0.43
2020-10-22	4.42	1.443	-0.897	0.897	0.43
2020-10-23	4.34	1.452	-1.810	2.489	0.44
2020-10-26	4.4	1.460	1.382	2.074	0.44
2020-10-27	4.44	1.467	0.909	2.045	0.44
2020-10-28	4.88	1.500	9.910	7.883	0.45
2020-10-29	4.92	1.522	0.820	5.533	0.46
2020-10-30	5.01	1.543	1.829	4.878	0.46
2020-11-02	5.21	1.569	3.992	5.988	0.47
2020-11-03	5.19	1.582	-0.384	3.071	0.47
2020-11-04	5.24	1.599	0.963	3.854	0.48
2020-11-05	5.42	1.616	3.435	3.817	0.48
2020-11-06	5.64	1.641	4.059	5.351	0.49
2020-11-09	6	1.671	6.383	6.028	0.50
2020-11-10	5.99	1.694	-0.167	4.667	0.51
2020-11-11	5.92	1.718	-1.169	4.674	0.52
2020-11-12	6.36	1.772	7.432	10.304	0.53
2020-11-13	6.15	1.795	-3.302	4.403	0.54
2020-11-16	6.24	1.818	1.463	4.553	0.55
2020-11-17	6.47	1.838	3.686	3.686	0.55
2020-11-18	6.51	1.861	0.618	4.173	0.56
2020-11-19	6.22	1.892	-4.455	5.991	0.57
2020-11-20	6.62	1.934	6.431	7.556	0.58
2020-11-23	6.75	1.960	1.964	4.683	0.59
2020-11-24	6.85	1.990	1.481	5.333	0.60
2020-11-25	6.82	2.040	-0.438	8.759	0.61
2020-11-26	6.72	2.061	-1.466	3.666	0.62
2020-11-27	6.66	2.089	-0.893	5.060	0.63
2020-11-30	6.24	2.107	-6.306	3.453	0.63
2020-12-01	6.18	2.124	-0.962	3.365	0.64
2020-12-02	6.09	2.144	-1.456	3.883	0.64
2020-12-03	6.02	2.162	-1.149	3.612	0.65
2020-12-04	6.05	2.175	0.498	2.658	0.65
2020-12-07	5.87	2.191	-2.975	3.140	0.66
2020-12-08	5.8	2.205	-1.193	2.896	0.66
2020-12-09	5.66	2.226	-2.414	4.483	0.67
2020-12-10	5.66	2.258	0.000	6.714	0.68
2020-12-11	5.54	2.302	-2.120	9.541	0.69
2020-12-14	5.25	2.322	-5.235	4.693	0.70
2020-12-15	5.32	2.336	1.333	3.238	0.70
2020-12-16	5.41	2.369	1.692	7.143	0.71
2020-12-17	5.74	2.409	6.100	8.503	0.72
2020-12-18	5.81	2.430	1.220	4.181	0.73
2020-12-21	5.87	2.447	1.033	3.614	0.73
2020-12-22	5.52	2.477	-5.963	6.474	0.74
2020-12-23	5.71	2.512	3.442	7.246	0.75
2020-12-24	5.62	2.528	-1.576	3.503	0.76
2020-12-25	5.72	2.553	1.779	5.160	0.77
2020-12-28	5.65	2.573	-1.224	4.371	0.77
2020-12-29	5.55	2.588	-1.770	3.186	0.78
2020-12-30	5.89	2.625	6.126	7.568	0.79
2020-12-31	5.84	2.637	-0.849	2.377	0.79
2021-01-04	5.9	2.660	1.027	4.795	0.80
2021-01-05	6.03	2.693	2.203	6.610	0.81
2021-01-06	5.9	2.708	-2.156	2.985	0.81
2021-01-07	6.02	2.729	2.034	4.237	0.82
2021-01-08	5.84	2.744	-2.990	2.990	0.82
2021-01-11	5.63	2.766	-3.596	4.795	0.83
2021-01-12	5.81	2.789	3.197	4.618	0.84
2021-01-13	5.92	2.823	1.893	6.885	0.85
2021-01-14	6.03	2.849	1.858	5.236	0.85
2021-01-15	5.92	2.870	-1.824	4.312	0.86
2021-01-18	5.84	2.884	-1.351	2.872	0.87
2021-01-19	5.77	2.898	-1.199	2.911	0.87
2021-01-20	6.19	2.933	7.279	6.759	0.88
2021-01-21	6.05	2.949	-2.262	3.231	0.88
2021-01-22	5.97	2.965	-1.322	3.140	0.89
2021-01-25	5.96	2.992	-0.168	5.528	0.90
2021-01-26	5.63	3.022	-5.537	6.208	0.91
2021-01-27	5.69	3.044	1.066	4.796	0.91
2021-01-28	5.48	3.064	-3.691	4.218	0.92
2021-01-29	5.25	3.091	-4.197	6.387	0.93
2021-02-01	5.4	3.107	2.857	3.429	0.93
2021-02-02	5.75	3.150	6.481	8.889	0.94
2021-02-03	5.73	3.164	-0.348	3.130	0.95
2021-02-04	5.62	3.178	-1.920	2.792	0.95
2021-02-05	5.44	3.199	-3.203	4.626	0.96
2021-02-08	5.5	3.218	1.103	4.228	0.97
2021-02-09	5.54	3.229	0.727	2.364	0.97
2021-02-10	5.55	3.249	0.181	4.332	0.97
2021-02-18	6.06	3.292	9.189	8.468	0.99
2021-02-19	6.33	3.320	4.455	5.446	1.00
2021-02-22	6.54	3.349	3.318	5.213	1.00
2021-02-23	6.34	3.373	-3.058	4.587	1.01
2021-02-24	6.34	3.395	0.000	4.101	1.02
2021-02-25	6.54	3.414	3.155	3.628	1.02
2021-02-26	6.09	3.440	-6.881	5.046	1.03
2021-03-01	6.28	3.460	3.120	3.777	1.04
2021-03-02	6.12	3.494	-2.548	6.688	1.05
2021-03-03	6.84	3.539	11.765	7.843	1.06
2021-03-04	7.41	3.588	8.333	8.041	1.08
2021-03-05	6.62	3.628	-10.661	7.287	1.09
2021-03-08	6.71	3.676	1.360	8.459	1.10
2021-03-09	7	3.776	4.322	17.139	1.13
2021-03-10	6.74	3.822	-3.714	8.286	1.15
2021-03-11	7.13	3.871	5.786	8.160	1.16
2021-03-12	7.01	3.904	-1.683	5.610	1.17
2021-03-15	7.1	3.945	1.284	6.990	1.18
2021-03-16	6.78	3.977	-4.507	5.634	1.19
2021-03-17	7.57	4.014	11.652	5.900	1.20
2021-03-18	8.44	4.072	11.493	8.190	1.22
2021-03-19	8.55	4.128	1.303	7.938	1.24
2021-03-22	8.08	4.182	-5.497	8.070	1.25
2021-03-23	7.64	4.219	-5.446	5.693	1.27
2021-03-24	7.34	4.247	-3.927	4.581	1.27
2021-03-25	7.4	4.278	0.817	5.041	1.28
2021-03-26	7.54	4.300	1.892	3.514	1.29
2021-03-29	7.88	4.342	4.509	6.366	1.30
2021-03-30	7.83	4.367	-0.635	3.934	1.31
2021-03-31	7.84	4.392	0.128	3.831	1.32
2021-04-01	8.26	4.456	5.357	9.311	1.34
2021-04-02	8.08	4.474	-2.179	2.663	1.34
2021-04-06	8.1	4.498	0.248	3.465	1.35
2021-04-07	8.26	4.533	1.975	5.062	1.36
2021-04-08	8.19	4.567	-0.847	4.964	1.37
2021-04-09	8.33	4.596	1.709	4.274	1.38
2021-04-12	8.3	4.622	-0.360	3.721	1.39
2021-04-13	8.15	4.651	-1.807	4.337	1.40
2021-04-14	8.33	4.689	2.209	5.399	1.41
2021-04-15	8.47	4.710	1.681	3.001	1.41
2021-04-16	8.4	4.728	-0.826	2.597	1.42
2021-04-19	8.08	4.751	-3.810	3.452	1.43
2021-04-20	8.09	4.761	0.124	1.485	1.43
2021-04-21	8.02	4.783	-0.865	3.214	1.43
2021-04-22	8.12	4.796	1.247	1.995	1.44
2021-04-23	8.19	4.814	0.862	2.586	1.44
2021-04-26	8.04	4.844	-1.832	4.518	1.45
2021-04-27	7.97	4.867	-0.871	3.358	1.46
2021-04-28	8.03	4.887	0.753	3.011	1.47
2021-04-29	8.07	4.912	0.498	3.736	1.47
2021-04-30	8.06	4.924	-0.124	1.859	1.48
2021-05-06	8.3	4.946	2.978	3.102	1.48
2021-05-07	8.15	4.969	-1.807	3.373	1.49
2021-05-10	8.56	4.999	5.031	4.294	1.50
2021-05-11	8.12	5.029	-5.140	4.322	1.51
2021-05-12	8.16	5.042	0.493	1.970	1.51
2021-05-13	7.9	5.055	-3.186	1.961	1.52
2021-05-14	7.92	5.067	0.253	1.772	1.52
2021-05-17	7.95	5.083	0.379	2.399	1.52
2021-05-18	7.95	5.088	0.000	0.881	1.53
2021-05-19	7.95	5.097	0.000	1.258	1.53
2021-05-20	7.59	5.137	-4.528	6.415	1.54
2021-05-21	7.7	5.158	1.449	3.162	1.55
2021-05-24	7.74	5.179	0.519	3.377	1.55
2021-05-25	8.04	5.216	3.876	5.426	1.56
2021-05-26	7.97	5.225	-0.871	1.368	1.57
2021-05-27	8.06	5.235	1.129	1.506	1.57
2021-05-28	8.07	5.259	0.124	3.598	1.58
2021-05-31	8.07	5.272	0.000	1.859	1.58
2021-06-01	8.07	5.287	0.000	2.354	1.59
2021-06-02	7.94	5.300	-1.611	1.859	1.59
2021-06-03	7.69	5.351	-3.149	8.060	1.61
2021-06-04	7.56	5.364	-1.691	1.951	1.61
2021-06-07	7.32	5.384	-3.175	3.307	1.62
2021-06-08	7.13	5.407	-2.596	3.962	1.62
2021-06-09	7.33	5.431	2.805	3.787	1.63
2021-06-10	7.35	5.451	0.273	3.274	1.64
2021-06-11	7.25	5.466	-1.361	2.585	1.64
2021-06-15	7.18	5.482	-0.966	2.621	1.64
2021-06-16	7.2	5.494	0.279	1.950	1.65
2021-06-17	7.1	5.507	-1.389	2.222	1.65
2021-06-18	6.91	5.526	-2.676	3.380	1.66
2021-06-21	7.07	5.548	2.315	3.618	1.66
2021-06-22	6.97	5.560	-1.414	2.122	1.67
2021-06-23	6.81	5.575	-2.296	2.726	1.67
2021-06-24	6.9	5.585	0.145	1.597	1.68
2021-06-25	7.02	5.602	1.739	3.043	1.68
2021-06-28	6.9	5.614	-1.709	1.994	1.68
2021-06-29	6.78	5.624	-1.739	1.884	1.69
2021-06-30	6.78	5.632	0.000	1.327	1.69
2021-07-01	6.73	5.641	-0.737	1.622	1.69
2021-07-02	6.77	5.651	0.594	1.783	1.70
2021-07-05	6.77	5.660	0.000	1.625	1.70
2021-07-06	6.73	5.674	-0.591	2.363	1.70
2021-07-07	6.81	5.684	1.189	1.932	1.71
2021-07-08	6.74	5.697	-1.028	2.203	1.71
2021-07-09	6.83	5.714	1.335	2.967	1.71
2021-07-12	7.19	5.744	5.271	5.124	1.72
2021-07-13	7.17	5.758	-0.278	2.225	1.73
2021-07-14	7.06	5.771	-1.120	2.241	1.73
2021-07-15	7.25	5.796	2.691	4.108	1.74
2021-07-16	7.36	5.821	1.517	4.138	1.75
2021-07-19	7.14	5.846	-2.989	4.212	1.75
2021-07-20	7.12	5.863	-0.280	2.801	1.76
2021-07-21	7.06	5.874	-0.843	1.826	1.76
2021-07-22	7.2	5.897	1.983	3.966	1.77
2021-07-23	7.57	5.938	5.139	6.389	1.78
2021-07-26	7.46	5.961	-1.453	3.831	1.79
2021-07-27	7.24	6.004	-2.949	6.971	1.80
2021-07-28	7.05	6.030	-2.624	4.558	1.81
2021-07-29	7.12	6.044	0.993	2.270	1.81
2021-07-30	7.66	6.099	7.584	8.708	1.83
2021-08-02	7.29	6.128	-4.830	4.700	1.84
2021-08-03	7.15	6.143	-1.920	2.469	1.84
2021-08-04	7.32	6.165	2.378	3.636	1.85
2021-08-05	7.21	6.179	-1.503	2.322	1.85
2021-08-06	7.29	6.196	1.110	2.913	1.86
2021-08-09	7.32	6.210	0.412	2.195	1.86
2021-08-10	7.3	6.218	-0.273	1.366	1.87
2021-08-11	7.39	6.227	1.233	1.370	1.87
2021-08-12	7.51	6.253	1.624	4.195	1.88
2021-08-13	7.78	6.284	3.595	4.794	1.89
2021-08-16	7.67	6.304	-1.414	3.213	1.89
2021-08-17	7.47	6.330	-2.608	4.172	1.90
2021-08-18	7.65	6.350	2.410	3.079	1.91
2021-08-19	7.38	6.370	-3.529	3.268	1.91
2021-08-20	7.45	6.382	0.949	1.897	1.91
2021-08-23	7.44	6.396	-0.134	2.282	1.92
2021-08-24	7.55	6.412	1.478	2.554	1.92
2021-08-25	7.51	6.430	-0.530	2.781	1.93
2021-08-26	7.7	6.460	2.530	4.794	1.94
2021-08-27	7.88	6.488	2.338	4.286	1.95
2021-08-30	7.73	6.516	-1.904	4.315	1.95
2021-08-31	8.12	6.561	5.045	6.598	1.97
2021-09-01	8.09	6.604	-0.369	6.404	1.98
2021-09-02	8.39	6.644	3.708	5.686	1.99
2021-09-03	8.42	6.676	0.358	4.648	2.00
2021-09-06	8.78	6.712	4.276	4.869	2.01
2021-09-07	9.3	6.777	5.923	8.428	2.03
2021-09-08	9.34	6.812	0.430	4.409	2.04
2021-09-09	10.27	6.912	9.957	11.670	2.07
2021-09-10	9.59	6.964	-6.621	6.524	2.09
2021-09-13	10.06	7.038	4.901	8.863	2.11
2021-09-14	9.35	7.078	-7.058	5.169	2.12
2021-09-15	9.2	7.109	-1.604	4.064	2.13
2021-09-16	9.1	7.154	-1.087	5.870	2.15
2021-09-17	8.66	7.209	-4.835	7.692	2.16
2021-09-22	8.58	7.234	-0.924	3.464	2.17
2021-09-23	8.6	7.272	0.233	5.245	2.18
2021-09-24	8.19	7.310	-4.767	5.581	2.19
2021-09-27	8.1	7.349	-1.099	5.739	2.20
2021-09-28	8.14	7.370	0.494	3.210	2.21
2021-09-29	7.64	7.417	-6.143	7.248	2.22
2021-09-30	7.89	7.438	3.272	3.272	2.23
2021-10-08	7.9	7.466	0.127	4.309	2.24
2021-10-11	7.79	7.497	-1.392	4.684	2.25
2021-10-12	7.49	7.533	-3.851	5.777	2.26
2021-10-13	7.57	7.559	1.068	4.139	2.27
2021-10-14	7.65	7.578	1.057	3.038	2.27
2021-10-15	7.62	7.591	-0.392	1.961	2.28
2021-10-18	7.92	7.636	3.937	6.824	2.29
2021-10-19	7.99	7.657	0.884	3.157	2.30
2021-10-20	8.11	7.687	1.502	4.506	2.31
2021-10-21	8.23	7.727	1.480	5.795	2.32
2021-10-22	7.88	7.757	-4.253	4.617	2.33
2021-10-25	7.73	7.778	-1.904	3.173	2.33
2021-10-26	7.76	7.795	0.388	2.587	2.34
2021-10-27	7.61	7.821	-1.933	4.124	2.35
2021-10-28	7.47	7.852	-1.840	4.993	2.36
2021-10-29	7.39	7.875	-1.071	3.748	2.36
2021-11-01	7.25	7.892	-1.894	2.842	2.37
2021-11-02	6.97	7.919	-3.862	4.690	2.38
2021-11-03	7.06	7.935	1.291	2.726	2.38
2021-11-04	6.96	7.946	-1.416	1.841	2.38
2021-11-05	6.75	7.962	-3.017	2.874	2.39
2021-11-08	6.78	7.973	0.444	1.926	2.39
2021-11-09	6.81	7.981	0.442	1.327	2.39
2021-11-10	6.83	8.001	0.294	3.524	2.40
2021-11-11	7.18	8.026	5.124	4.246	2.41
2021-11-12	7.09	8.040	-1.253	2.368	2.41
2021-11-15	7.04	8.056	-0.705	2.680	2.42
2021-11-16	6.97	8.067	-0.994	1.989	2.42
2021-11-17	7.05	8.083	1.148	2.726	2.43
2021-11-18	7.07	8.095	0.284	1.986	2.43
2021-11-19	7.17	8.111	1.414	2.687	2.43
2021-11-22	7.23	8.123	0.837	1.953	2.44
2021-11-23	7.44	8.146	2.905	3.734	2.44
2021-11-24	7.44	8.159	0.000	2.151	2.45
2021-11-25	7.34	8.169	-1.344	1.613	2.45
2021-11-26	7.38	8.196	0.545	4.360	2.46
2021-11-29	7.19	8.204	-2.575	1.355	2.46
2021-11-30	7.23	8.216	0.556	1.947	2.46
2021-12-01	7.26	8.228	0.415	1.936	2.47
2021-12-02	7.39	8.246	1.791	3.030	2.47
2021-12-03	7.5	8.267	1.488	3.383	2.48
2021-12-06	7.51	8.287	0.133	3.067	2.49
2021-12-07	7.88	8.334	4.927	7.190	2.50
2021-12-08	7.93	8.354	0.635	3.046	2.51
2021-12-09	7.8	8.368	-1.639	2.144	2.51
2021-12-10	7.67	8.383	-1.667	2.436	2.52
2021-12-13	7.83	8.402	2.086	2.868	2.52
2021-12-14	7.62	8.422	-2.682	3.065	2.53
2021-12-15	7.64	8.430	0.262	1.312	2.53
2021-12-16	7.83	8.450	2.487	3.141	2.54
2021-12-17	7.85	8.465	0.255	2.171	2.54
2021-12-20	7.86	8.478	0.127	2.038	2.54
2021-12-21	7.89	8.495	0.382	2.545	2.55
2021-12-22	7.76	8.507	-1.648	1.901	2.55
2021-12-23	7.83	8.515	0.902	1.160	2.55
2021-12-24	7.74	8.527	-1.149	1.916	2.56
2021-12-27	7.68	8.542	-0.775	2.326	2.56
2021-12-28	7.71	8.553	0.391	1.693	2.57
2021-12-29	7.77	8.575	0.778	3.372	2.57
2021-12-30	7.85	8.584	1.030	1.416	2.58
2021-12-31	7.8	8.591	-0.637	1.146	2.58
2022-01-04	7.89	8.605	1.154	2.051	2.58
2022-01-05	7.9	8.615	0.127	1.521	2.58
2022-01-06	8.11	8.640	2.658	3.797	2.59
2022-01-07	8.23	8.663	1.480	3.329	2.60
2022-01-10	8.33	8.687	1.215	3.402	2.61
2022-01-11	8.44	8.698	1.321	1.561	2.61
2022-01-12	8.19	8.716	-2.962	2.725	2.61
2022-01-13	8.17	8.731	-0.244	2.076	2.62
2022-01-14	7.98	8.747	-2.326	2.448	2.62
2022-01-17	7.96	8.762	-0.251	2.256	2.63
2022-01-18	8.13	8.781	2.136	2.889	2.63
2022-01-19	8.28	8.803	1.845	3.075	2.64
2022-01-20	8.36	8.826	0.966	3.382	2.65
2022-01-21	8.1	8.845	-3.110	2.751	2.65
2022-01-24	8.27	8.885	2.099	5.802	2.67
2022-01-25	7.94	8.910	-3.990	3.869	2.67
2022-01-26	7.99	8.932	0.630	3.275	2.68
2022-01-27	7.9	8.947	-1.126	2.253	2.68
2022-01-28	7.72	8.991	-2.278	6.835	2.70
2022-02-07	8.19	9.028	6.088	5.440	2.71
2022-02-08	8.3	9.046	1.343	2.564	2.71
2022-02-09	8.26	9.072	-0.482	3.735	2.72
2022-02-10	8.4	9.087	1.695	2.179	2.73
2022-02-11	8.37	9.101	-0.357	2.024	2.73
2022-02-14	8.17	9.121	-2.389	2.987	2.74
2022-02-15	8.07	9.138	-1.224	2.448	2.74
2022-02-16	8.26	9.161	2.354	3.346	2.75
2022-02-17	8.23	9.178	-0.363	2.542	2.75
2022-02-18	8.64	9.225	4.982	6.440	2.77
2022-02-21	8.58	9.244	-0.694	2.778	2.77
2022-02-22	8.26	9.277	-3.730	4.779	2.78
2022-02-23	8.3	9.291	0.484	1.937	2.79
2022-02-24	8.07	9.317	-2.771	3.855	2.79
2022-02-25	8.17	9.339	1.239	3.346	2.80
2022-02-28	8.22	9.354	0.612	2.081	2.81
2022-03-01	8.3	9.366	0.973	1.825	2.81
2022-03-02	8.3	9.388	0.000	3.133	2.82
2022-03-03	8.58	9.418	3.373	4.217	2.83
2022-03-04	8.68	9.456	1.166	5.245	2.84
2022-03-07	8.64	9.487	-0.461	4.263	2.85
2022-03-08	8.26	9.522	-4.398	5.093	2.86
2022-03-09	8.11	9.567	-1.816	6.659	2.87
2022-03-10	8.17	9.583	0.740	2.343	2.87
2022-03-11	8.33	9.620	1.958	5.386	2.89
2022-03-14	8.15	9.643	-2.161	3.361	2.89
2022-03-15	7.34	9.699	-9.939	9.202	2.91
2022-03-16	7.55	9.748	2.861	7.766	2.92
2022-03-17	8.22	9.798	8.874	7.285	2.94
2022-03-18	8.6	9.845	4.623	6.569	2.95
2022-03-21	8.3	9.899	-3.488	7.791	2.97
2022-03-22	8.41	9.931	1.325	4.578	2.98
2022-03-23	8.32	9.952	-1.070	2.973	2.99
2022-03-24	8.25	9.962	-0.841	1.563	2.99
2022-03-25	8.13	9.977	-1.455	2.182	2.99
2022-03-28	8.4	10.017	3.321	5.658	3.01
2022-03-29	8.35	10.025	-0.595	1.190	3.01
2022-03-30	8.44	10.041	1.078	2.275	3.01
2022-03-31	8.62	10.073	2.133	4.384	3.02
2022-04-01	8.69	10.089	0.812	2.204	3.03
2022-04-06	8.96	10.123	3.107	4.603	3.04
2022-04-07	8.76	10.151	-2.232	3.906	3.05
2022-04-08	8.8	10.166	0.457	1.941	3.05
2022-04-11	8.59	10.186	-2.386	2.841	3.06
2022-04-12	8.6	10.201	0.116	2.095	3.06
2022-04-13	8.62	10.226	0.233	3.488	3.07
2022-04-14	8.77	10.240	1.740	1.972	3.07
2022-04-15	8.73	10.257	-0.456	2.281	3.08
2022-04-18	8.61	10.273	-1.375	2.176	3.08
2022-04-19	8.74	10.295	1.510	3.020	3.09
2022-04-20	8.43	10.328	-3.547	4.805	3.10
2022-04-21	8.24	10.351	-2.254	3.321	3.11
2022-04-22	8.39	10.375	1.820	3.398	3.11
2022-04-25	8.1	10.398	-3.456	3.337	3.12
2022-04-26	8.03	10.414	-0.864	2.469	3.12
2022-04-27	8.16	10.445	1.619	4.608	3.13
2022-04-28	7.98	10.464	-2.206	2.819	3.14
2022-04-29	8.4	10.503	5.263	5.514	3.15
2022-05-05	8.44	10.515	0.476	1.786	3.15
2022-05-06	8.24	10.533	-2.370	2.607	3.16
2022-05-09	8.16	10.552	-0.971	2.791	3.17
2022-05-10	8.07	10.574	-1.103	3.309	3.17
2022-05-11	8.09	10.585	0.248	1.611	3.18
2022-05-12	8.05	10.598	-0.494	1.854	3.18
2022-05-13	8.12	10.607	0.870	1.366	3.18
2022-05-16	8.18	10.614	0.739	1.108	3.18
2022-05-17	8.15	10.624	-0.367	1.345	3.19
2022-05-18	8.18	10.632	0.368	1.227	3.19
2022-05-19	8.14	10.639	-0.489	0.978	3.19
2022-05-20	8.25	10.650	1.351	1.597	3.19
2022-05-23	8.31	10.662	0.727	1.818	3.20

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