八一钢铁融券券源 八一钢铁专项约券

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	3.05	0	0	0	0
2020-04-28	2.96	0.013	-2.951	5.246	0.00
2020-04-29	2.97	0.018	0.338	2.027	0.01
2020-04-30	3.01	0.021	1.347	1.347	0.01
2020-05-06	3.03	0.027	0.664	2.326	0.01
2020-05-07	3.02	0.031	-0.330	1.320	0.01
2020-05-08	3.04	0.033	0.662	0.993	0.01
2020-05-11	3.14	0.047	3.289	5.263	0.01
2020-05-12	3.07	0.053	-2.229	2.229	0.02
2020-05-13	3.05	0.055	-0.651	0.977	0.02
2020-05-14	3.01	0.058	-1.311	1.311	0.02
2020-05-15	3.01	0.061	0.000	0.997	0.02
2020-05-18	3.09	0.070	2.658	3.654	0.02
2020-05-19	3.08	0.075	-0.324	1.942	0.02
2020-05-20	3.1	0.084	0.649	3.247	0.03
2020-05-21	3.11	0.095	0.323	4.516	0.03
2020-05-22	3.08	0.102	-0.965	2.572	0.03
2020-05-25	3.05	0.105	-0.974	1.299	0.03
2020-05-26	3.07	0.107	0.656	0.656	0.03
2020-05-27	3.07	0.111	0.000	1.629	0.03
2020-05-28	3.03	0.116	-1.303	1.954	0.03
2020-05-29	3.03	0.118	0.000	0.990	0.04
2020-06-01	3.07	0.123	1.320	1.650	0.04
2020-06-02	3.09	0.125	0.651	0.977	0.04
2020-06-03	3.06	0.128	-0.971	0.971	0.04
2020-06-04	3.07	0.130	0.327	0.980	0.04
2020-06-05	3.06	0.133	-0.326	0.977	0.04
2020-06-08	3.09	0.138	0.980	1.961	0.04
2020-06-09	3.07	0.141	-0.647	1.294	0.04
2020-06-10	3.09	0.146	0.651	1.954	0.04
2020-06-11	3.06	0.150	-0.971	1.618	0.05
2020-06-12	3.05	0.155	-0.327	1.961	0.05
2020-06-15	3.04	0.159	-0.328	1.311	0.05
2020-06-16	3.12	0.167	2.632	3.289	0.05
2020-06-17	3.17	0.180	1.603	4.808	0.05
2020-06-18	3.24	0.204	2.208	9.148	0.06
2020-06-19	3.15	0.213	-2.778	3.395	0.06
2020-06-22	3.1	0.218	-1.587	1.905	0.07
2020-06-23	3.11	0.222	0.323	1.613	0.07
2020-06-24	3.07	0.227	-1.286	1.608	0.07
2020-06-29	3.04	0.229	-0.977	0.977	0.07
2020-06-30	3.05	0.231	0.329	0.658	0.07
2020-07-01	3.09	0.235	1.311	1.639	0.07
2020-07-02	3.14	0.242	1.618	2.589	0.07
2020-07-03	3.21	0.253	2.229	4.140	0.08
2020-07-06	3.43	0.273	6.854	7.165	0.08
2020-07-07	3.37	0.290	-1.749	6.122	0.09
2020-07-08	3.56	0.310	5.638	6.528	0.09
2020-07-09	3.69	0.348	3.652	12.360	0.10
2020-07-10	3.54	0.359	-4.065	3.794	0.11
2020-07-13	3.89	0.395	9.887	11.017	0.12
2020-07-14	4.11	0.425	5.656	8.740	0.13
2020-07-15	4.33	0.472	5.353	13.139	0.14
2020-07-16	3.92	0.508	-9.469	10.855	0.15
2020-07-17	4.08	0.535	4.082	8.163	0.16
2020-07-20	4.49	0.580	10.049	12.010	0.17
2020-07-21	4.36	0.596	-2.895	4.454	0.18
2020-07-22	4.21	0.611	-3.440	4.128	0.18
2020-07-23	4.27	0.629	1.425	4.988	0.19
2020-07-24	3.96	0.657	-7.260	8.665	0.20
2020-07-27	3.85	0.675	-2.778	5.556	0.20
2020-07-28	3.75	0.698	-2.597	7.273	0.21
2020-07-29	3.85	0.721	2.667	7.200	0.22
2020-07-30	3.78	0.738	-1.818	5.455	0.22
2020-07-31	3.79	0.750	0.265	3.704	0.22
2020-08-03	3.95	0.763	4.222	3.958	0.23
2020-08-04	3.91	0.778	-1.013	4.557	0.23
2020-08-05	3.88	0.788	-0.767	3.069	0.24
2020-08-06	4.01	0.801	3.351	4.124	0.24
2020-08-07	3.9	0.815	-2.743	4.239	0.24
2020-08-10	3.91	0.826	0.256	3.333	0.25
2020-08-11	3.77	0.839	-3.581	4.092	0.25
2020-08-12	3.62	0.855	-3.979	5.305	0.26
2020-08-13	3.64	0.863	0.552	2.762	0.26
2020-08-14	3.65	0.872	0.275	2.747	0.26
2020-08-17	3.76	0.884	3.014	3.836	0.27
2020-08-18	4.02	0.914	6.915	9.043	0.27
2020-08-19	3.96	0.927	-1.493	3.980	0.28
2020-08-20	4	0.942	1.010	4.545	0.28
2020-08-21	3.99	0.963	-0.250	6.250	0.29
2020-08-24	3.9	0.972	-2.256	2.757	0.29
2020-08-25	3.8	0.983	-2.564	3.590	0.29
2020-08-26	3.69	0.995	-2.895	3.684	0.30
2020-08-27	3.77	1.008	2.168	4.336	0.30
2020-08-28	3.86	1.023	2.387	4.509	0.31
2020-08-31	3.83	1.033	-0.777	3.109	0.31
2020-09-01	3.8	1.039	-0.783	2.089	0.31
2020-09-02	3.74	1.050	-1.579	3.421	0.31
2020-09-03	3.71	1.059	-0.802	2.941	0.32
2020-09-04	3.72	1.067	0.270	2.695	0.32
2020-09-07	3.63	1.076	-2.419	2.688	0.32
2020-09-08	3.71	1.086	2.204	3.306	0.33
2020-09-09	3.88	1.109	4.582	7.278	0.33
2020-09-10	3.81	1.125	-1.804	4.897	0.34
2020-09-11	3.67	1.136	-3.675	3.675	0.34
2020-09-14	3.65	1.144	-0.545	2.725	0.34
2020-09-15	3.74	1.160	2.466	4.932	0.35
2020-09-16	3.67	1.167	-1.872	2.406	0.35
2020-09-17	3.63	1.175	-1.090	2.725	0.35
2020-09-18	3.78	1.192	4.132	5.234	0.36
2020-09-21	3.75	1.200	-0.794	2.646	0.36
2020-09-22	3.66	1.209	-2.400	2.933	0.36
2020-09-23	3.63	1.214	-0.820	1.639	0.36
2020-09-24	3.48	1.228	-4.132	4.959	0.37
2020-09-25	3.36	1.245	-3.448	6.034	0.37
2020-09-28	3.23	1.260	-3.869	5.655	0.38
2020-09-29	3.24	1.268	0.310	2.786	0.38
2020-09-30	3.23	1.274	-0.309	2.160	0.38
2020-10-09	3.32	1.281	2.786	2.477	0.38
2020-10-12	3.41	1.288	2.711	2.711	0.39
2020-10-13	3.36	1.296	-1.466	2.639	0.39
2020-10-14	3.31	1.302	-1.488	2.381	0.39
2020-10-15	3.32	1.309	0.302	2.417	0.39
2020-10-16	3.35	1.317	0.904	2.711	0.39
2020-10-19	3.29	1.326	-1.791	3.284	0.40
2020-10-20	3.3	1.331	0.304	2.128	0.40
2020-10-21	3.26	1.337	-1.212	2.121	0.40
2020-10-22	3.25	1.341	-0.307	1.227	0.40
2020-10-23	3.23	1.345	-0.615	1.538	0.40
2020-10-26	3.2	1.350	-0.929	1.858	0.40
2020-10-27	3.22	1.354	0.625	1.562	0.41
2020-10-28	3.24	1.358	0.621	1.553	0.41
2020-10-29	3.27	1.365	0.926	2.469	0.41
2020-10-30	3.19	1.373	-2.446	3.058	0.41
2020-11-02	3.24	1.379	1.567	2.194	0.41
2020-11-03	3.32	1.388	2.469	3.395	0.42
2020-11-04	3.34	1.393	0.602	1.807	0.42
2020-11-05	3.43	1.407	2.695	4.790	0.42
2020-11-06	3.42	1.414	-0.292	2.624	0.42
2020-11-09	3.48	1.422	1.754	2.632	0.43
2020-11-10	3.42	1.432	-1.724	3.448	0.43
2020-11-11	3.56	1.459	4.094	9.064	0.44
2020-11-12	3.6	1.475	1.124	5.337	0.44
2020-11-13	3.56	1.485	-1.111	3.611	0.45
2020-11-16	3.69	1.500	3.652	4.775	0.45
2020-11-17	3.65	1.513	-1.084	4.336	0.45
2020-11-18	3.65	1.524	0.000	3.562	0.46
2020-11-19	3.57	1.536	-2.192	4.110	0.46
2020-11-20	3.65	1.551	2.241	4.762	0.47
2020-11-23	3.8	1.576	4.110	7.945	0.47
2020-11-24	3.83	1.589	0.789	4.211	0.48
2020-11-25	3.66	1.607	-4.439	5.744	0.48
2020-11-26	3.61	1.617	-1.366	3.279	0.49
2020-11-27	3.67	1.633	1.662	5.263	0.49
2020-11-30	3.66	1.648	-0.272	4.905	0.49
2020-12-01	3.68	1.657	0.546	3.005	0.50
2020-12-02	3.88	1.680	5.435	7.065	0.50
2020-12-03	3.75	1.694	-3.351	4.639	0.51
2020-12-04	3.76	1.705	0.267	3.467	0.51
2020-12-07	3.67	1.714	-2.394	2.926	0.51
2020-12-08	3.59	1.721	-2.180	2.180	0.52
2020-12-09	3.55	1.731	-1.114	3.343	0.52
2020-12-10	3.75	1.750	5.634	6.197	0.53
2020-12-11	3.65	1.770	-2.667	6.667	0.53
2020-12-14	3.44	1.787	-5.753	5.753	0.54
2020-12-15	3.45	1.796	0.291	3.198	0.54
2020-12-16	3.39	1.803	-1.739	2.319	0.54
2020-12-17	3.48	1.815	2.655	4.425	0.54
2020-12-18	3.65	1.833	4.885	5.747	0.55
2020-12-21	3.74	1.843	2.466	3.288	0.55
2020-12-22	3.6	1.858	-3.743	5.080	0.56
2020-12-23	3.58	1.868	-0.556	3.333	0.56
2020-12-24	3.49	1.877	-2.514	3.073	0.56
2020-12-25	3.84	1.911	10.029	10.602	0.57
2020-12-28	3.86	1.922	0.521	3.385	0.58
2020-12-29	3.78	1.939	-2.073	5.440	0.58
2020-12-30	3.84	1.958	1.587	5.820	0.59
2020-12-31	3.83	1.966	-0.260	2.604	0.59
2021-01-04	3.98	1.993	3.916	8.094	0.60
2021-01-05	3.85	2.006	-3.266	4.020	0.60
2021-01-06	3.79	2.018	-1.558	3.896	0.61
2021-01-07	3.7	2.034	-2.375	5.277	0.61
2021-01-08	3.65	2.048	-1.351	4.595	0.61
2021-01-11	3.45	2.065	-5.479	5.753	0.62
2021-01-12	3.5	2.074	1.449	3.188	0.62
2021-01-13	3.5	2.082	0.000	2.571	0.62
2021-01-14	3.5	2.094	0.000	4.286	0.63
2021-01-15	3.47	2.101	-0.857	2.286	0.63
2021-01-18	3.53	2.109	1.729	2.594	0.63
2021-01-19	3.49	2.113	-1.133	1.416	0.63
2021-01-20	3.56	2.125	2.006	4.298	0.64
2021-01-21	3.59	2.138	0.843	4.213	0.64
2021-01-22	3.48	2.144	-3.064	2.228	0.64
2021-01-25	3.42	2.150	-1.724	2.011	0.65
2021-01-26	3.43	2.157	0.292	2.339	0.65
2021-01-27	3.42	2.162	-0.292	1.749	0.65
2021-01-28	3.36	2.168	-1.754	2.047	0.65
2021-01-29	3.28	2.181	-2.381	4.762	0.65
2021-02-01	3.33	2.187	1.524	2.134	0.66
2021-02-02	3.33	2.191	0.000	1.502	0.66
2021-02-03	3.31	2.197	-0.601	2.402	0.66
2021-02-04	3.25	2.204	-1.813	2.417	0.66
2021-02-05	3.24	2.209	-0.308	1.846	0.66
2021-02-08	3.27	2.213	0.926	1.543	0.66
2021-02-09	3.33	2.220	1.835	2.446	0.67
2021-02-10	3.33	2.222	0.000	0.901	0.67
2021-02-18	3.45	2.233	3.604	3.604	0.67
2021-02-19	3.56	2.246	3.188	4.638	0.67
2021-02-22	3.75	2.275	5.337	9.270	0.68
2021-02-23	3.75	2.293	0.000	5.600	0.69
2021-02-24	3.65	2.307	-2.667	4.533	0.69
2021-02-25	3.69	2.315	1.096	2.740	0.69
2021-02-26	3.59	2.324	-2.710	2.981	0.70
2021-03-01	3.77	2.341	5.014	5.292	0.70
2021-03-02	3.68	2.353	-2.387	3.979	0.71
2021-03-03	3.87	2.364	5.163	3.533	0.71
2021-03-04	3.96	2.398	2.326	10.336	0.72
2021-03-05	3.74	2.413	-5.556	4.545	0.72
2021-03-08	3.71	2.430	-0.802	5.615	0.73
2021-03-09	3.86	2.465	4.043	11.051	0.74
2021-03-10	3.79	2.482	-1.813	5.181	0.74
2021-03-11	4.08	2.515	7.652	9.763	0.75
2021-03-12	4.1	2.529	0.490	4.167	0.76
2021-03-15	4.51	2.531	10.000	0.488	0.76
2021-03-16	4.57	2.554	1.330	5.987	0.77
2021-03-17	4.23	2.575	-7.440	5.908	0.77
2021-03-18	4.22	2.592	-0.236	4.965	0.78
2021-03-19	4.17	2.612	-1.185	5.687	0.78
2021-03-22	4.2	2.634	0.719	6.235	0.79
2021-03-23	3.89	2.656	-7.381	6.905	0.80
2021-03-24	3.95	2.673	1.542	5.141	0.80
2021-03-25	3.85	2.685	-2.532	3.797	0.81
2021-03-26	3.96	2.696	2.857	3.377	0.81
2021-03-29	4.04	2.707	2.020	3.030	0.81
2021-03-30	4.19	2.734	3.713	7.921	0.82
2021-03-31	4.16	2.756	-0.716	6.205	0.83
2021-04-01	4.3	2.794	3.365	10.577	0.84
2021-04-02	4.2	2.805	-2.326	3.256	0.84
2021-04-06	4.21	2.819	0.238	4.048	0.85
2021-04-07	4.56	2.864	8.314	11.876	0.86
2021-04-08	4.7	2.915	3.070	12.939	0.87
2021-04-09	4.82	2.959	2.553	10.851	0.89
2021-04-12	5.11	3.013	6.017	12.656	0.90
2021-04-13	4.78	3.037	-6.458	6.067	0.91
2021-04-14	4.8	3.068	0.418	7.741	0.92
2021-04-15	4.61	3.086	-3.958	4.792	0.93
2021-04-16	4.62	3.097	0.217	2.820	0.93
2021-04-19	4.65	3.122	0.649	6.494	0.94
2021-04-20	4.64	3.135	-0.215	3.226	0.94
2021-04-21	4.61	3.153	-0.647	4.741	0.95
2021-04-22	5.07	3.193	9.978	9.544	0.96
2021-04-23	5.58	3.251	10.059	12.426	0.98
2021-04-26	5.37	3.287	-3.763	8.065	0.99
2021-04-27	5.33	3.316	-0.745	6.518	0.99
2021-04-28	5.28	3.332	-0.938	3.565	1.00
2021-04-29	5.19	3.357	-1.705	5.871	1.01
2021-04-30	5.2	3.375	0.193	4.239	1.01
2021-05-06	5.72	3.411	10.000	7.500	1.02
2021-05-07	6.02	3.450	5.245	7.692	1.03
2021-05-10	6.62	3.507	9.967	10.465	1.05
2021-05-11	6.19	3.535	-6.495	5.287	1.06
2021-05-12	6.36	3.572	2.746	7.108	1.07
2021-05-13	6.04	3.612	-5.031	7.862	1.08
2021-05-14	5.89	3.653	-2.483	8.278	1.10
2021-05-17	6.05	3.701	2.716	9.508	1.11
2021-05-18	6.11	3.717	0.992	3.306	1.12
2021-05-19	5.89	3.737	-3.601	4.092	1.12
2021-05-20	5.61	3.766	-4.754	6.112	1.13
2021-05-21	6	3.817	6.952	10.160	1.15
2021-05-24	5.72	3.842	-4.667	5.333	1.15
2021-05-25	5.76	3.874	0.699	6.643	1.16
2021-05-26	5.7	3.890	-1.042	3.299	1.17
2021-05-27	5.72	3.902	0.351	2.632	1.17
2021-05-28	5.63	3.929	-1.573	5.769	1.18
2021-05-31	5.58	3.947	-0.888	3.730	1.18
2021-06-01	5.61	3.975	0.538	6.093	1.19
2021-06-02	5.42	3.991	-3.387	3.387	1.20
2021-06-03	5.59	4.021	3.137	6.642	1.21
2021-06-04	5.48	4.039	-1.968	3.936	1.21
2021-06-07	5.41	4.052	-1.277	2.737	1.22
2021-06-08	5.54	4.089	2.403	8.133	1.23
2021-06-09	5.68	4.114	2.527	5.235	1.23
2021-06-10	5.81	4.136	2.289	4.577	1.24
2021-06-11	6.19	4.190	6.540	10.327	1.26
2021-06-15	6.07	4.208	-1.939	3.716	1.26
2021-06-16	6.03	4.246	-0.659	7.414	1.27
2021-06-17	6.13	4.280	1.658	6.633	1.28
2021-06-18	6.44	4.322	5.057	7.993	1.30
2021-06-21	6.31	4.365	-2.019	8.075	1.31
2021-06-22	6.25	4.389	-0.951	4.596	1.32
2021-06-23	6.11	4.402	-2.240	2.560	1.32
2021-06-24	5.96	4.417	-2.932	3.094	1.33
2021-06-25	6.56	4.475	10.067	10.570	1.34
2021-06-28	6.45	4.495	-1.677	3.811	1.35
2021-06-29	6.1	4.525	-5.426	5.891	1.36
2021-06-30	6.18	4.542	1.311	3.279	1.36
2021-07-01	6.02	4.566	-2.589	4.693	1.37
2021-07-02	5.96	4.581	-0.997	2.990	1.37
2021-07-05	6.01	4.601	0.839	4.027	1.38
2021-07-06	6.12	4.629	1.830	5.491	1.39
2021-07-07	6.34	4.659	3.595	5.719	1.40
2021-07-08	6.15	4.674	-2.997	2.997	1.40
2021-07-09	6.2	4.706	0.813	6.016	1.41
2021-07-12	6.31	4.732	1.774	5.000	1.42
2021-07-13	6.37	4.749	0.951	3.328	1.42
2021-07-14	6.54	4.780	0.153	5.666	1.43
2021-07-15	7.19	4.851	9.939	11.774	1.46
2021-07-16	7.55	4.895	5.007	6.954	1.47
2021-07-19	7.6	4.962	0.662	10.596	1.49
2021-07-20	7.39	4.988	-2.763	4.211	1.50
2021-07-21	7.35	5.021	-0.541	5.413	1.51
2021-07-22	7.61	5.066	3.537	7.075	1.52
2021-07-23	7.42	5.110	-2.497	7.096	1.53
2021-07-26	7.14	5.154	-3.774	7.412	1.55
2021-07-27	6.74	5.203	-5.602	8.824	1.56
2021-07-28	6.56	5.238	-2.671	6.380	1.57
2021-07-29	6.86	5.263	4.573	4.268	1.58
2021-07-30	7.25	5.308	5.685	7.580	1.59
2021-08-02	7.05	5.342	-2.759	5.655	1.60
2021-08-03	6.68	5.372	-5.248	5.532	1.61
2021-08-04	6.89	5.397	3.144	4.341	1.62
2021-08-05	6.68	5.415	-3.048	3.193	1.62
2021-08-06	6.68	5.439	0.000	4.341	1.63
2021-08-09	6.75	5.466	1.048	4.790	1.64
2021-08-10	6.64	5.482	-1.630	2.815	1.64
2021-08-11	7.04	5.518	6.024	6.175	1.66
2021-08-12	7.09	5.550	0.710	5.398	1.66
2021-08-13	7.35	5.593	3.667	7.052	1.68
2021-08-16	7.33	5.618	-0.272	4.082	1.69
2021-08-17	7.15	5.644	-2.456	4.366	1.69
2021-08-18	7.37	5.682	3.077	6.154	1.70
2021-08-19	7.16	5.703	-2.849	3.528	1.71
2021-08-20	7.39	5.741	3.212	6.145	1.72
2021-08-23	7.26	5.768	-1.759	4.465	1.73
2021-08-24	7.65	5.817	5.372	7.713	1.75
2021-08-25	7.6	5.839	-0.654	3.529	1.75
2021-08-26	7.87	5.878	3.553	5.921	1.76
2021-08-27	7.95	5.902	1.017	3.685	1.77
2021-08-30	7.91	5.935	-0.503	4.906	1.78
2021-08-31	8.26	5.971	4.425	5.310	1.79
2021-09-01	7.72	6.041	-6.538	10.775	1.81
2021-09-02	7.9	6.075	2.332	5.181	1.82
2021-09-03	8.42	6.149	6.582	10.506	1.84
2021-09-06	8.38	6.212	-0.475	9.026	1.86
2021-09-07	9.21	6.309	9.905	12.649	1.89
2021-09-08	8.99	6.345	-2.389	4.886	1.90
2021-09-09	9.89	6.435	10.011	10.901	1.93
2021-09-10	10.65	6.516	7.685	9.100	1.95
2021-09-13	10.89	6.588	2.254	7.981	1.98
2021-09-14	10.19	6.654	-6.428	7.713	2.00
2021-09-15	10.13	6.688	-0.589	4.024	2.01
2021-09-16	10.1	6.742	-0.296	6.417	2.02
2021-09-17	9.67	6.827	-4.257	10.594	2.05
2021-09-22	9.94	6.875	2.792	5.791	2.06
2021-09-23	9.88	6.926	-0.604	6.137	2.08
2021-09-24	9.3	6.986	-5.870	7.794	2.10
2021-09-27	8.85	7.053	-4.839	9.140	2.12
2021-09-28	8.77	7.085	-0.904	4.294	2.13
2021-09-29	8.15	7.154	-7.070	10.262	2.15
2021-09-30	8.17	7.179	0.245	3.558	2.15
2021-10-08	8.04	7.215	-1.591	5.386	2.16
2021-10-11	7.89	7.245	-1.866	4.602	2.17
2021-10-12	7.48	7.299	-5.196	8.619	2.19
2021-10-13	7.41	7.330	-0.936	5.080	2.20
2021-10-14	7.62	7.364	2.834	5.398	2.21
2021-10-15	7.59	7.383	-0.394	2.887	2.21
2021-10-18	7.85	7.424	3.426	6.324	2.23
2021-10-19	8.2	7.459	4.459	5.096	2.24
2021-10-20	8.09	7.511	-1.341	7.805	2.25
2021-10-21	7.89	7.544	-2.472	4.944	2.26
2021-10-22	7.38	7.588	-6.464	7.098	2.28
2021-10-25	7.47	7.621	1.220	5.420	2.29
2021-10-26	7.44	7.640	-0.402	3.079	2.29
2021-10-27	7.14	7.668	-4.032	4.570	2.30
2021-10-28	7.06	7.696	-1.120	4.762	2.31
2021-10-29	7.09	7.717	0.425	3.541	2.31
2021-11-01	7.55	7.764	6.488	7.475	2.33
2021-11-02	6.9	7.816	-8.609	9.139	2.34
2021-11-03	6.85	7.839	-0.725	4.058	2.35
2021-11-04	6.73	7.848	-1.752	1.606	2.35
2021-11-05	6.31	7.876	-6.241	5.349	2.36
2021-11-08	6.36	7.892	0.792	3.011	2.37
2021-11-09	6.3	7.910	-0.943	3.302	2.37
2021-11-10	6.33	7.933	0.476	4.444	2.38
2021-11-11	6.51	7.955	2.844	3.949	2.39
2021-11-12	6.21	7.977	-4.608	4.301	2.39
2021-11-15	6.2	7.993	-0.161	3.060	2.40
2021-11-16	6.03	8.009	-2.742	3.226	2.40
2021-11-17	6.03	8.019	0.000	1.990	2.41
2021-11-18	6.02	8.031	-0.166	2.322	2.41
2021-11-19	6.14	8.054	1.993	4.485	2.42
2021-11-22	6.19	8.066	0.814	2.443	2.42
2021-11-23	6.45	8.108	4.200	7.754	2.43
2021-11-24	6.42	8.128	-0.465	3.721	2.44
2021-11-25	6.23	8.144	-2.960	3.115	2.44
2021-11-26	6.37	8.175	2.247	5.778	2.45
2021-11-29	6.33	8.196	-0.628	4.082	2.46
2021-11-30	6.27	8.215	-0.948	3.633	2.46
2021-12-01	6.38	8.235	1.754	3.668	2.47
2021-12-02	6.54	8.264	2.508	5.329	2.48
2021-12-03	6.44	8.285	-1.529	3.976	2.49
2021-12-06	6.44	8.303	0.000	3.416	2.49
2021-12-07	6.72	8.349	4.348	8.075	2.50
2021-12-08	6.69	8.360	-0.446	2.083	2.51
2021-12-09	6.61	8.372	-1.196	2.242	2.51
2021-12-10	6.48	8.388	-1.967	2.874	2.52
2021-12-13	6.52	8.396	0.617	1.543	2.52
2021-12-14	6.38	8.408	-2.147	2.147	2.52
2021-12-15	6.4	8.419	0.313	2.038	2.53
2021-12-16	6.79	8.456	6.094	6.563	2.54
2021-12-17	6.65	8.475	-2.062	3.387	2.54
2021-12-20	6.46	8.496	-2.857	4.060	2.55
2021-12-21	6.64	8.520	2.786	4.180	2.56
2021-12-22	6.54	8.530	-1.506	1.958	2.56
2021-12-23	6.66	8.547	1.835	3.058	2.56
2021-12-24	6.44	8.566	-3.303	3.453	2.57
2021-12-27	6.32	8.577	-1.863	2.174	2.57
2021-12-28	6.31	8.586	-0.158	1.741	2.58
2021-12-29	6.32	8.598	0.158	2.219	2.58
2021-12-30	6.26	8.608	-0.949	1.899	2.58
2021-12-31	6.21	8.615	-0.799	1.438	2.58
2022-01-04	6.29	8.625	1.288	1.932	2.59
2022-01-05	6.19	8.640	-1.590	2.862	2.59
2022-01-06	6.31	8.661	1.939	3.877	2.60
2022-01-07	6.52	8.686	3.328	4.754	2.61
2022-01-10	6.61	8.699	1.380	2.301	2.61
2022-01-11	6.9	8.741	4.387	7.262	2.62
2022-01-12	6.75	8.760	-2.174	3.478	2.63
2022-01-13	6.73	8.775	-0.296	2.667	2.63
2022-01-14	6.5	8.796	-3.418	3.715	2.64
2022-01-17	6.39	8.808	-1.692	2.308	2.64
2022-01-18	6.46	8.824	1.095	2.973	2.65
2022-01-19	6.83	8.856	5.728	5.573	2.66
2022-01-20	6.72	8.888	-1.611	5.710	2.67
2022-01-21	6.65	8.899	-1.042	2.083	2.67
2022-01-24	6.56	8.925	-1.353	4.662	2.68
2022-01-25	6.15	8.957	-6.250	6.250	2.69
2022-01-26	6.35	8.989	3.252	6.179	2.70
2022-01-27	6.22	9.006	-2.047	3.150	2.70
2022-01-28	5.6	9.016	-9.968	2.251	2.70
2022-02-07	5.8	9.050	3.571	6.964	2.71
2022-02-08	6.11	9.088	5.345	7.586	2.73
2022-02-09	6.15	9.117	0.655	5.565	2.74
2022-02-10	6.18	9.129	0.488	2.439	2.74
2022-02-11	6.06	9.153	-1.942	4.693	2.75
2022-02-14	5.94	9.168	-1.980	2.970	2.75
2022-02-15	5.93	9.184	-0.168	3.199	2.76
2022-02-16	6.01	9.196	1.349	2.530	2.76
2022-02-17	6.06	9.217	0.832	3.993	2.76
2022-02-18	6.31	9.247	4.125	5.776	2.77
2022-02-21	6.52	9.269	3.328	4.120	2.78
2022-02-22	6.43	9.289	-1.380	3.681	2.79
2022-02-23	6.37	9.305	-0.933	2.955	2.79
2022-02-24	6.14	9.333	-3.611	5.495	2.80
2022-02-25	6.27	9.359	2.117	5.049	2.81
2022-02-28	6.3	9.372	0.478	2.392	2.81
2022-03-01	6.36	9.388	0.952	3.016	2.82
2022-03-02	6.4	9.404	0.629	2.987	2.82
2022-03-03	6.59	9.424	2.969	3.750	2.83
2022-03-04	6.55	9.456	-0.607	5.766	2.84
2022-03-07	6.56	9.473	0.153	3.206	2.84
2022-03-08	6.27	9.502	-4.421	5.488	2.85
2022-03-09	6.24	9.545	-0.478	8.293	2.86
2022-03-10	6.2	9.564	-0.641	3.686	2.87
2022-03-11	6.15	9.584	-0.806	3.871	2.88
2022-03-14	5.93	9.606	-3.577	4.390	2.88
2022-03-15	5.34	9.649	-9.949	9.781	2.89
2022-03-16	5.44	9.681	1.873	6.929	2.90
2022-03-17	5.55	9.697	2.022	3.493	2.91
2022-03-18	5.68	9.716	2.342	4.144	2.91
2022-03-21	5.65	9.731	-0.528	3.169	2.92
2022-03-22	5.76	9.747	1.947	3.186	2.92
2022-03-23	5.68	9.756	-1.389	2.083	2.93
2022-03-24	5.61	9.766	-1.232	2.113	2.93
2022-03-25	5.59	9.776	-0.357	2.139	2.93
2022-03-28	5.69	9.805	1.789	6.082	2.94
2022-03-29	5.58	9.818	-1.933	2.812	2.95
2022-03-30	5.66	9.831	1.434	2.688	2.95
2022-03-31	5.85	9.850	3.357	3.887	2.95
2022-04-01	5.78	9.859	-1.197	1.880	2.96
2022-04-06	6.36	9.919	10.035	11.419	2.98
2022-04-07	6.99	9.965	9.906	7.862	2.99
2022-04-08	7.69	10.060	10.014	14.735	3.02
2022-04-11	7.68	10.156	-0.130	15.085	3.05
2022-04-12	7.3	10.228	-4.948	11.849	3.07
2022-04-13	7.23	10.284	-0.959	9.178	3.09
2022-04-14	7.86	10.354	8.714	10.788	3.11
2022-04-15	7.61	10.428	-3.181	11.705	3.13
2022-04-18	7.47	10.475	-1.840	7.490	3.14
2022-04-19	7.95	10.531	6.426	8.434	3.16
2022-04-20	7.2	10.588	-9.434	9.434	3.18
2022-04-21	6.8	10.622	-5.556	6.111	3.19
2022-04-22	6.84	10.659	0.588	6.471	3.20
2022-04-25	6.16	10.695	-9.942	7.018	3.21
2022-04-26	5.54	10.737	-10.065	9.091	3.22
2022-04-27	6.02	10.788	8.664	10.108	3.24
2022-04-28	5.9	10.820	-1.993	6.645	3.25
2022-04-29	5.97	10.874	1.186	10.847	3.26
2022-05-05	5.8	10.893	-2.848	3.853	3.27
2022-05-06	5.28	10.925	-8.966	7.241	3.28
2022-05-09	5.47	10.955	3.598	6.629	3.29
2022-05-10	5.52	10.992	0.914	8.044	3.30
2022-05-11	5.68	11.032	2.899	8.514	3.31
2022-05-12	5.54	11.062	-2.465	6.338	3.32
2022-05-13	5.54	11.074	0.000	2.708	3.32
2022-05-16	5.74	11.106	3.610	6.679	3.33
2022-05-17	5.77	11.133	0.523	5.575	3.34
2022-05-18	5.73	11.152	-0.693	3.986	3.35
2022-05-19	5.68	11.167	-0.873	3.141	3.35
2022-05-20	5.82	11.186	2.465	4.049	3.36
2022-05-23	6.06	11.219	4.124	6.357	3.37

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