阳煤化工融券券源 阳煤化工专项约券

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	1.99	0	0	0	0
2020-04-28	1.94	0.006	-2.513	4.020	0.00
2020-04-29	1.94	0.010	0.000	2.062	0.00
2020-04-30	1.96	0.014	1.031	2.577	0.00
2020-05-06	1.97	0.019	0.510	3.061	0.01
2020-05-07	1.96	0.025	-0.508	3.553	0.01
2020-05-08	1.98	0.028	1.020	2.041	0.01
2020-05-11	2	0.032	1.010	2.525	0.01
2020-05-12	2.03	0.036	1.500	2.000	0.01
2020-05-13	2.03	0.042	0.000	3.448	0.01
2020-05-14	1.97	0.046	-2.956	2.463	0.01
2020-05-15	1.97	0.047	0.000	1.015	0.01
2020-05-18	1.96	0.050	-0.508	1.523	0.01
2020-05-19	1.97	0.052	0.510	1.020	0.02
2020-05-20	1.94	0.055	-1.523	2.030	0.02
2020-05-21	1.91	0.061	-1.546	3.608	0.02
2020-05-22	1.88	0.064	-1.571	2.094	0.02
2020-05-25	1.87	0.067	-0.532	2.128	0.02
2020-05-26	1.91	0.071	2.139	2.674	0.02
2020-05-27	1.92	0.074	0.524	1.571	0.02
2020-05-28	1.91	0.076	-0.521	1.563	0.02
2020-05-29	1.92	0.078	0.524	1.047	0.02
2020-06-01	1.93	0.081	0.521	2.083	0.02
2020-06-02	1.95	0.084	1.036	1.554	0.03
2020-06-03	1.93	0.087	-1.026	2.051	0.03
2020-06-04	1.93	0.090	0.000	1.554	0.03
2020-06-05	1.95	0.092	1.036	1.554	0.03
2020-06-08	1.93	0.096	-1.026	2.051	0.03
2020-06-09	1.94	0.098	0.518	1.554	0.03
2020-06-10	1.9	0.101	-2.062	2.062	0.03
2020-06-11	1.92	0.106	1.053	3.158	0.03
2020-06-12	1.99	0.118	3.646	6.771	0.04
2020-06-15	1.92	0.123	-3.518	3.518	0.04
2020-06-16	1.93	0.126	0.521	1.563	0.04
2020-06-17	1.92	0.128	-0.518	1.554	0.04
2020-06-18	1.95	0.132	1.563	2.083	0.04
2020-06-19	1.94	0.133	-0.513	1.026	0.04
2020-06-22	1.94	0.135	0.000	1.031	0.04
2020-06-23	1.94	0.137	0.000	1.031	0.04
2020-06-24	1.94	0.138	0.000	1.031	0.04
2020-06-29	1.92	0.142	-1.031	2.062	0.04
2020-06-30	1.92	0.144	0.000	1.563	0.04
2020-07-01	1.93	0.146	0.521	1.042	0.04
2020-07-02	1.96	0.151	1.554	3.109	0.05
2020-07-03	2	0.156	2.041	3.061	0.05
2020-07-06	2.08	0.164	4.000	4.500	0.05
2020-07-07	2.04	0.169	-1.923	3.365	0.05
2020-07-08	2.08	0.174	1.961	2.451	0.05
2020-07-09	2.11	0.180	1.442	3.365	0.05
2020-07-10	2.06	0.188	-2.370	4.739	0.06
2020-07-13	2.12	0.195	2.913	3.883	0.06
2020-07-14	2.33	0.218	9.906	12.264	0.07
2020-07-15	2.21	0.230	-5.150	6.438	0.07
2020-07-16	2.15	0.241	-2.715	5.882	0.07
2020-07-17	2.09	0.250	-2.791	5.116	0.07
2020-07-20	2.16	0.258	3.349	4.306	0.08
2020-07-21	2.2	0.270	1.852	6.944	0.08
2020-07-22	2.15	0.275	-2.273	2.727	0.08
2020-07-23	2.11	0.280	-1.860	2.791	0.08
2020-07-24	2.05	0.286	-2.844	3.318	0.09
2020-07-27	2.07	0.289	0.976	1.951	0.09
2020-07-28	2.07	0.292	0.000	1.932	0.09
2020-07-29	2.09	0.297	0.966	2.415	0.09
2020-07-30	2.1	0.299	0.478	1.435	0.09
2020-07-31	2.1	0.302	0.000	1.905	0.09
2020-08-03	2.23	0.313	6.190	5.714	0.09
2020-08-04	2.28	0.324	2.242	5.830	0.10
2020-08-05	2.23	0.333	-2.193	4.825	0.10
2020-08-06	2.21	0.338	-0.897	2.691	0.10
2020-08-07	2.2	0.345	-0.452	3.620	0.10
2020-08-10	2.27	0.351	3.182	3.182	0.11
2020-08-11	2.19	0.360	-3.524	4.846	0.11
2020-08-12	2.17	0.365	-0.913	3.196	0.11
2020-08-13	2.25	0.379	3.687	7.373	0.11
2020-08-14	2.23	0.385	-0.889	3.111	0.12
2020-08-17	2.25	0.387	0.897	1.345	0.12
2020-08-18	2.3	0.396	2.222	4.444	0.12
2020-08-19	2.28	0.403	-0.870	3.913	0.12
2020-08-20	2.26	0.410	-0.877	3.509	0.12
2020-08-21	2.34	0.421	3.540	5.752	0.13
2020-08-24	2.31	0.428	-1.282	3.419	0.13
2020-08-25	2.25	0.433	-2.597	2.597	0.13
2020-08-26	2.14	0.441	-4.889	4.444	0.13
2020-08-27	2.14	0.444	0.000	1.869	0.13
2020-08-28	2.13	0.447	-0.467	1.869	0.13
2020-08-31	2.16	0.453	1.408	3.286	0.14
2020-09-01	2.16	0.456	0.000	1.389	0.14
2020-09-02	2.15	0.459	-0.463	1.852	0.14
2020-09-03	2.16	0.463	0.465	2.326	0.14
2020-09-04	2.15	0.467	-0.463	1.852	0.14
2020-09-07	2.13	0.470	-0.930	1.860	0.14
2020-09-08	2.21	0.479	3.756	5.164	0.14
2020-09-09	2.26	0.490	2.262	5.882	0.15
2020-09-10	2.14	0.505	-5.310	7.965	0.15
2020-09-11	2.11	0.510	-1.402	2.804	0.15
2020-09-14	2.12	0.512	0.474	1.422	0.15
2020-09-15	2.11	0.514	-0.472	0.943	0.15
2020-09-16	2.11	0.515	0.000	0.948	0.15
2020-09-17	2.1	0.518	-0.474	1.422	0.16
2020-09-18	2.13	0.521	1.429	1.905	0.16
2020-09-21	2.11	0.523	-0.939	0.939	0.16
2020-09-22	2.12	0.525	0.474	1.422	0.16
2020-09-23	2.11	0.528	-0.472	1.415	0.16
2020-09-24	2.06	0.533	-2.370	2.844	0.16
2020-09-25	2.03	0.539	-1.456	3.398	0.16
2020-09-28	2	0.543	-1.478	2.956	0.16
2020-09-29	1.99	0.546	-0.500	1.500	0.16
2020-09-30	2.01	0.548	1.005	1.005	0.16
2020-10-09	2.03	0.550	0.995	1.493	0.17
2020-10-12	2.07	0.554	1.970	2.463	0.17
2020-10-13	2.05	0.558	-0.966	1.932	0.17
2020-10-14	2.04	0.560	-0.488	1.463	0.17
2020-10-15	2.02	0.563	-0.980	1.471	0.17
2020-10-16	2.01	0.564	-0.495	0.990	0.17
2020-10-19	2.01	0.567	0.000	1.493	0.17
2020-10-20	2.01	0.569	0.000	0.995	0.17
2020-10-21	1.99	0.570	-0.995	0.995	0.17
2020-10-22	1.96	0.574	-1.508	2.513	0.17
2020-10-23	1.94	0.578	-1.020	2.551	0.17
2020-10-26	1.96	0.586	1.031	4.639	0.18
2020-10-27	1.95	0.588	-0.510	1.531	0.18
2020-10-28	1.98	0.593	1.538	2.564	0.18
2020-10-29	1.93	0.595	-2.525	1.515	0.18
2020-10-30	1.97	0.600	2.073	3.109	0.18
2020-11-02	2	0.605	1.523	3.046	0.18
2020-11-03	2.1	0.616	5.000	6.000	0.18
2020-11-04	2.09	0.619	-0.476	1.905	0.19
2020-11-05	2.09	0.622	0.000	1.914	0.19
2020-11-06	2.07	0.626	-0.957	1.914	0.19
2020-11-09	2.12	0.632	2.415	3.382	0.19
2020-11-10	2.18	0.637	2.830	2.830	0.19
2020-11-11	2.22	0.645	1.835	4.587	0.19
2020-11-12	2.25	0.653	1.351	4.054	0.20
2020-11-13	2.24	0.660	-0.444	4.000	0.20
2020-11-16	2.33	0.672	4.018	5.804	0.20
2020-11-17	2.27	0.677	-2.575	3.004	0.20
2020-11-18	2.3	0.682	1.322	2.643	0.20
2020-11-19	2.25	0.691	-2.174	4.783	0.21
2020-11-20	2.36	0.705	4.889	7.111	0.21
2020-11-23	2.35	0.711	-0.424	2.966	0.21
2020-11-24	2.33	0.715	-0.851	2.128	0.21
2020-11-25	2.33	0.724	0.000	4.292	0.22
2020-11-26	2.28	0.731	-2.146	3.863	0.22
2020-11-27	2.29	0.737	0.439	3.070	0.22
2020-11-30	2.45	0.759	6.987	10.917	0.23
2020-12-01	2.37	0.775	-3.265	8.163	0.23
2020-12-02	2.32	0.781	-2.110	2.954	0.23
2020-12-03	2.34	0.789	0.862	3.879	0.24
2020-12-04	2.32	0.794	-0.855	2.564	0.24
2020-12-07	2.33	0.798	0.431	2.155	0.24
2020-12-08	2.24	0.807	-3.863	4.721	0.24
2020-12-09	2.23	0.813	-0.446	3.571	0.24
2020-12-10	2.22	0.817	-0.448	2.242	0.25
2020-12-11	2.21	0.823	-0.450	3.153	0.25
2020-12-14	2.19	0.827	-0.905	2.262	0.25
2020-12-15	2.28	0.838	4.110	5.479	0.25
2020-12-16	2.26	0.843	-0.877	2.632	0.25
2020-12-17	2.27	0.845	0.442	1.327	0.25
2020-12-18	2.31	0.852	1.762	3.524	0.26
2020-12-21	2.41	0.861	4.329	4.762	0.26
2020-12-22	2.43	0.872	0.830	4.979	0.26
2020-12-23	2.5	0.880	2.881	4.115	0.26
2020-12-24	2.41	0.891	-3.600	5.200	0.27
2020-12-25	2.44	0.896	1.245	2.490	0.27
2020-12-28	2.41	0.902	-1.230	3.279	0.27
2020-12-29	2.35	0.912	-2.490	4.979	0.27
2020-12-30	2.4	0.920	2.128	4.255	0.28
2020-12-31	2.37	0.928	-1.250	3.750	0.28
2021-01-04	2.34	0.932	-1.266	2.110	0.28
2021-01-05	2.25	0.941	-3.846	4.701	0.28
2021-01-06	2.26	0.945	0.444	2.222	0.28
2021-01-07	2.19	0.952	-3.097	3.982	0.29
2021-01-08	2.17	0.961	-0.913	5.023	0.29
2021-01-11	2.25	0.968	3.687	3.687	0.29
2021-01-12	2.37	0.983	5.333	7.556	0.29
2021-01-13	2.34	0.991	-1.266	3.797	0.30
2021-01-14	2.4	1.007	2.564	8.120	0.30
2021-01-15	2.27	1.015	-5.417	4.167	0.30
2021-01-18	2.5	1.039	10.132	11.894	0.31
2021-01-19	2.75	1.055	10.000	6.800	0.32
2021-01-20	2.74	1.087	-0.364	14.182	0.33
2021-01-21	2.55	1.105	-6.934	8.029	0.33
2021-01-22	2.54	1.122	-0.392	8.235	0.34
2021-01-25	2.35	1.136	-7.480	7.087	0.34
2021-01-26	2.35	1.145	0.000	4.681	0.34
2021-01-27	2.3	1.154	-2.128	4.681	0.35
2021-01-28	2.25	1.159	-2.174	2.609	0.35
2021-01-29	2.23	1.165	-0.889	3.111	0.35
2021-02-01	2.41	1.184	8.072	9.865	0.36
2021-02-02	2.32	1.193	-3.734	4.564	0.36
2021-02-03	2.49	1.216	7.328	10.776	0.36
2021-02-04	2.52	1.234	1.205	8.835	0.37
2021-02-05	2.47	1.246	-1.984	5.556	0.37
2021-02-08	2.46	1.253	-0.405	3.644	0.38
2021-02-09	2.49	1.264	1.220	5.285	0.38
2021-02-10	2.44	1.272	-2.008	4.016	0.38
2021-02-18	2.68	1.291	9.836	8.197	0.39
2021-02-19	2.72	1.308	1.493	7.836	0.39
2021-02-22	2.82	1.326	3.676	7.721	0.40
2021-02-23	3.06	1.355	8.511	11.348	0.41
2021-02-24	2.76	1.372	-9.804	7.190	0.41
2021-02-25	2.79	1.388	1.087	6.884	0.42
2021-02-26	2.69	1.402	-3.584	6.452	0.42
2021-03-01	2.77	1.414	2.974	5.204	0.42
2021-03-02	2.69	1.430	-2.888	6.859	0.43
2021-03-03	2.77	1.441	2.974	4.833	0.43
2021-03-04	2.76	1.449	-0.361	3.610	0.43
2021-03-05	2.83	1.460	2.536	4.710	0.44
2021-03-08	2.79	1.470	-1.413	4.240	0.44
2021-03-09	2.68	1.483	-3.943	5.735	0.44
2021-03-10	2.64	1.490	-1.493	3.358	0.45
2021-03-11	2.78	1.509	5.303	7.955	0.45
2021-03-12	2.8	1.515	0.719	2.518	0.45
2021-03-15	2.86	1.525	2.143	4.286	0.46
2021-03-16	2.82	1.532	-1.399	3.147	0.46
2021-03-17	2.79	1.537	-1.064	2.128	0.46
2021-03-18	2.8	1.543	0.358	2.509	0.46
2021-03-19	2.84	1.557	1.429	5.714	0.47
2021-03-22	2.81	1.562	-1.056	2.465	0.47
2021-03-23	2.7	1.577	-3.915	6.406	0.47
2021-03-24	2.65	1.584	-1.852	3.333	0.48
2021-03-25	2.65	1.592	0.000	3.774	0.48
2021-03-26	2.66	1.597	0.377	1.887	0.48
2021-03-29	2.71	1.604	1.880	3.383	0.48
2021-03-30	2.68	1.609	-1.107	2.214	0.48
2021-03-31	2.63	1.613	-1.866	1.493	0.48
2021-04-01	2.64	1.615	0.380	1.141	0.48
2021-04-02	2.61	1.620	-1.136	2.273	0.49
2021-04-06	2.81	1.643	7.663	9.962	0.49
2021-04-07	2.86	1.651	1.779	3.203	0.50
2021-04-08	2.84	1.660	-0.699	3.846	0.50
2021-04-09	2.91	1.671	2.465	4.577	0.50
2021-04-12	2.93	1.682	0.687	4.467	0.50
2021-04-13	2.86	1.695	-2.389	5.461	0.51
2021-04-14	2.91	1.703	1.748	3.147	0.51
2021-04-15	3.03	1.730	4.124	10.997	0.52
2021-04-16	3.1	1.742	2.310	4.290	0.52
2021-04-19	3.08	1.749	-0.645	2.903	0.52
2021-04-20	3.13	1.758	1.623	3.571	0.53
2021-04-21	3.09	1.765	-1.278	2.556	0.53
2021-04-22	3.11	1.772	0.647	2.913	0.53
2021-04-23	3.09	1.781	-0.643	3.215	0.53
2021-04-26	3.07	1.788	-0.647	2.913	0.54
2021-04-27	3.05	1.795	-0.651	2.606	0.54
2021-04-28	2.89	1.810	-5.246	6.230	0.54
2021-04-29	2.86	1.814	-1.038	1.730	0.54
2021-04-30	2.93	1.826	2.448	4.895	0.55
2021-05-06	3.01	1.837	2.730	4.437	0.55
2021-05-07	3.15	1.855	4.651	6.977	0.56
2021-05-10	3.19	1.861	1.270	2.222	0.56
2021-05-11	3.16	1.869	-0.940	3.135	0.56
2021-05-12	3.32	1.884	5.063	5.380	0.57
2021-05-13	3.22	1.895	-3.012	3.916	0.57
2021-05-14	3.17	1.901	-1.553	2.484	0.57
2021-05-17	3.09	1.907	-2.524	2.208	0.57
2021-05-18	3.09	1.912	0.000	1.942	0.57
2021-05-19	3.1	1.920	0.324	3.236	0.58
2021-05-20	3.06	1.929	-1.290	3.226	0.58
2021-05-21	3.07	1.935	0.327	2.614	0.58
2021-05-24	3.07	1.943	0.000	2.932	0.58
2021-05-25	3.09	1.948	0.651	1.954	0.58
2021-05-26	3.04	1.953	-1.618	1.942	0.59
2021-05-27	3.06	1.959	0.658	2.303	0.59
2021-05-28	3.1	1.965	1.307	2.288	0.59
2021-05-31	3.07	1.969	-0.968	1.613	0.59
2021-06-01	3.07	1.974	0.000	1.954	0.59
2021-06-02	3.23	1.995	5.212	7.818	0.60
2021-06-03	3.33	2.015	3.096	7.430	0.60
2021-06-04	3.29	2.029	-1.201	5.105	0.61
2021-06-07	3.42	2.042	3.951	4.255	0.61
2021-06-08	3.45	2.055	0.877	4.678	0.62
2021-06-09	3.48	2.069	0.870	4.928	0.62
2021-06-10	3.43	2.081	-1.437	4.023	0.62
2021-06-11	3.43	2.087	0.000	2.332	0.63
2021-06-15	3.32	2.099	-3.207	4.082	0.63
2021-06-16	3.29	2.108	-0.904	3.313	0.63
2021-06-17	3.28	2.115	-0.304	2.736	0.63
2021-06-18	3.44	2.132	4.878	5.793	0.64
2021-06-21	3.35	2.142	-2.616	3.488	0.64
2021-06-22	3.35	2.147	0.000	1.791	0.64
2021-06-23	3.35	2.153	0.000	2.388	0.65
2021-06-24	3.51	2.166	2.332	4.373	0.65
2021-06-25	3.54	2.174	0.855	2.564	0.65
2021-06-28	3.45	2.181	-2.542	2.542	0.65
2021-06-29	3.44	2.191	-0.290	3.478	0.66
2021-06-30	3.42	2.200	-0.581	3.198	0.66
2021-07-01	3.3	2.215	-3.509	5.263	0.66
2021-07-02	3.28	2.220	-0.606	1.818	0.67
2021-07-05	3.31	2.226	0.915	2.439	0.67
2021-07-06	3.39	2.234	2.417	2.719	0.67
2021-07-07	3.35	2.243	-1.180	3.245	0.67
2021-07-08	3.39	2.253	1.194	3.582	0.68
2021-07-09	3.54	2.270	4.425	5.900	0.68
2021-07-12	3.49	2.280	-1.412	3.107	0.68
2021-07-13	3.53	2.285	1.146	1.719	0.69
2021-07-14	3.65	2.295	2.241	3.361	0.69
2021-07-15	3.61	2.307	-1.096	4.110	0.69
2021-07-16	3.67	2.316	1.662	3.047	0.69
2021-07-19	3.61	2.328	-1.635	3.815	0.70
2021-07-20	3.63	2.341	0.554	4.155	0.70
2021-07-21	3.64	2.352	0.275	3.857	0.71
2021-07-22	3.76	2.365	3.297	4.121	0.71
2021-07-23	3.72	2.374	-1.064	2.926	0.71
2021-07-26	3.69	2.386	-0.806	3.763	0.72
2021-07-27	3.53	2.403	-4.336	5.962	0.72
2021-07-28	3.46	2.420	-1.983	5.666	0.73
2021-07-29	3.55	2.429	2.601	3.179	0.73
2021-07-30	3.55	2.438	0.000	3.099	0.73
2021-08-02	3.7	2.457	4.225	6.197	0.74
2021-08-03	3.59	2.469	-2.973	3.784	0.74
2021-08-04	3.58	2.476	-0.279	2.507	0.74
2021-08-05	3.47	2.486	-3.073	3.352	0.75
2021-08-06	3.82	2.515	10.086	9.222	0.75
2021-08-09	3.96	2.539	3.665	7.330	0.76
2021-08-10	3.96	2.558	0.000	5.556	0.77
2021-08-11	4.05	2.571	2.273	4.040	0.77
2021-08-12	4.01	2.583	-0.988	3.457	0.77
2021-08-13	4.09	2.599	1.995	4.738	0.78
2021-08-16	4.5	2.631	10.024	8.557	0.79
2021-08-17	4.39	2.677	-2.444	12.444	0.80
2021-08-18	4.83	2.734	10.023	14.351	0.82
2021-08-19	4.61	2.765	-4.555	7.867	0.83
2021-08-20	4.69	2.794	1.735	7.592	0.84
2021-08-23	4.59	2.816	-2.132	5.544	0.84
2021-08-24	4.66	2.834	1.525	4.793	0.85
2021-08-25	4.68	2.855	0.429	5.365	0.86
2021-08-26	4.89	2.892	4.487	8.974	0.87
2021-08-27	4.84	2.912	-1.022	5.112	0.87
2021-08-30	4.92	2.932	1.653	4.752	0.88
2021-08-31	4.79	2.946	-2.642	3.455	0.88
2021-09-01	4.55	2.978	-5.010	8.559	0.89
2021-09-02	4.91	3.016	7.912	9.231	0.90
2021-09-03	4.63	3.051	-5.703	9.165	0.92
2021-09-06	4.59	3.077	-0.864	6.695	0.92
2021-09-07	4.81	3.103	4.793	6.536	0.93
2021-09-08	5.29	3.152	9.979	11.227	0.95
2021-09-09	5.82	3.187	10.019	7.183	0.96
2021-09-10	6.28	3.232	7.904	8.591	0.97
2021-09-13	6.33	3.275	0.796	8.121	0.98
2021-09-14	6.07	3.304	-4.107	5.687	0.99
2021-09-15	6.14	3.339	1.153	6.919	1.00
2021-09-16	6.75	3.384	9.935	7.980	1.02
2021-09-17	6.9	3.473	2.222	15.407	1.04
2021-09-22	7.59	3.550	10.000	12.174	1.06
2021-09-23	7.86	3.600	3.557	7.642	1.08
2021-09-24	7.07	3.635	-10.051	5.980	1.09
2021-09-27	6.36	3.678	-10.042	8.062	1.10
2021-09-28	6.2	3.714	-2.516	7.075	1.11
2021-09-29	5.71	3.780	-7.903	13.710	1.13
2021-09-30	6.04	3.821	5.779	8.231	1.15
2021-10-08	5.66	3.887	-6.291	14.073	1.17
2021-10-11	5.47	3.921	-3.357	7.420	1.18
2021-10-12	5.2	3.962	-4.936	9.324	1.19
2021-10-13	5.06	3.989	-2.692	6.538	1.20
2021-10-14	5.1	4.014	0.791	5.929	1.20
2021-10-15	5.09	4.033	-0.196	4.314	1.21
2021-10-18	5.18	4.048	1.768	3.536	1.21
2021-10-19	5.22	4.069	0.772	4.826	1.22
2021-10-20	5.13	4.108	-1.724	9.195	1.23
2021-10-21	5.3	4.137	3.314	6.628	1.24
2021-10-22	5.02	4.165	-5.283	6.604	1.25
2021-10-25	5.25	4.196	4.582	7.171	1.26
2021-10-26	5.16	4.220	-1.714	5.524	1.27
2021-10-27	5.13	4.238	-0.581	4.070	1.27
2021-10-28	4.68	4.276	-8.772	9.747	1.28
2021-10-29	4.75	4.298	1.496	5.556	1.29
2021-11-01	4.54	4.329	-4.421	8.421	1.30
2021-11-02	4.3	4.359	-5.286	8.370	1.31
2021-11-03	4.3	4.374	0.000	4.186	1.31
2021-11-04	4.23	4.386	-1.628	3.256	1.32
2021-11-05	4.01	4.405	-5.201	5.674	1.32
2021-11-08	4.06	4.419	1.247	4.239	1.33
2021-11-09	4.04	4.429	-0.493	2.956	1.33
2021-11-10	4.04	4.444	0.000	4.455	1.33
2021-11-11	4.04	4.453	0.000	2.723	1.34
2021-11-12	3.99	4.467	-1.238	3.960	1.34
2021-11-15	3.93	4.478	-1.504	3.509	1.34
2021-11-16	3.83	4.488	-2.545	3.053	1.35
2021-11-17	3.93	4.496	2.611	2.611	1.35
2021-11-18	4.32	4.525	9.924	7.888	1.36
2021-11-19	4.75	4.577	9.954	13.194	1.37
2021-11-22	4.93	4.599	3.789	5.263	1.38
2021-11-23	4.83	4.626	-2.028	6.897	1.39
2021-11-24	5.31	4.676	9.938	11.180	1.40
2021-11-25	5.45	4.732	2.637	12.429	1.42
2021-11-26	5.39	4.769	-1.101	8.073	1.43
2021-11-29	5.16	4.786	-4.267	4.082	1.44
2021-11-30	5.21	4.806	0.969	4.651	1.44
2021-12-01	5.6	4.857	7.486	10.940	1.46
2021-12-02	5.72	4.901	2.143	9.107	1.47
2021-12-03	5.64	4.937	-1.399	7.692	1.48
2021-12-06	5.42	4.966	-3.901	6.383	1.49
2021-12-07	5.22	4.995	-3.690	6.642	1.50
2021-12-08	5.19	5.009	-0.575	3.257	1.50
2021-12-09	5.07	5.026	-2.312	4.046	1.51
2021-12-10	5.01	5.037	-1.183	2.761	1.51
2021-12-13	5.51	5.079	9.980	9.182	1.52
2021-12-14	5.4	5.110	-1.996	6.715	1.53
2021-12-15	5.68	5.158	5.185	10.185	1.55
2021-12-16	5.83	5.204	2.641	9.507	1.56
2021-12-17	5.46	5.233	-6.346	6.346	1.57
2021-12-20	5.45	5.254	-0.183	4.579	1.58
2021-12-21	5.22	5.275	-4.220	4.954	1.58
2021-12-22	5.31	5.298	1.724	5.172	1.59
2021-12-23	5.25	5.320	-1.130	4.896	1.60
2021-12-24	4.91	5.345	-6.476	6.095	1.60
2021-12-27	5	5.372	1.833	6.517	1.61
2021-12-28	4.93	5.382	-1.400	2.600	1.61
2021-12-29	5.09	5.413	3.245	7.302	1.62
2021-12-30	5.04	5.426	-0.982	2.947	1.63
2021-12-31	5.12	5.441	1.587	3.571	1.63
2022-01-04	5.13	5.451	0.195	2.344	1.64
2022-01-05	4.91	5.472	-4.288	5.068	1.64
2022-01-06	4.92	5.485	0.204	3.259	1.65
2022-01-07	4.87	5.493	-1.016	2.033	1.65
2022-01-10	4.72	5.510	-3.080	4.312	1.65
2022-01-11	4.8	5.527	1.695	4.237	1.66
2022-01-12	4.83	5.536	0.625	2.083	1.66
2022-01-13	4.68	5.549	-3.106	3.520	1.66
2022-01-14	4.59	5.560	-1.923	2.778	1.67
2022-01-17	4.55	5.569	-0.871	2.397	1.67
2022-01-18	4.56	5.577	0.220	2.198	1.67
2022-01-19	4.49	5.590	-1.535	3.289	1.68
2022-01-20	4.35	5.603	-3.118	3.786	1.68
2022-01-21	4.4	5.611	1.149	2.069	1.68
2022-01-24	4.44	5.620	0.909	2.500	1.69
2022-01-25	4.24	5.639	-4.505	5.405	1.69
2022-01-26	4.35	5.655	2.594	4.245	1.70
2022-01-27	4.2	5.671	-3.448	4.598	1.70
2022-01-28	4.32	5.685	2.857	4.048	1.71
2022-02-07	4.52	5.701	4.630	4.167	1.71
2022-02-08	4.57	5.713	1.106	3.097	1.71
2022-02-09	4.57	5.718	0.000	1.313	1.72
2022-02-10	4.6	5.731	0.656	3.501	1.72
2022-02-11	4.48	5.744	-2.609	3.261	1.72
2022-02-14	4.39	5.755	-2.009	3.125	1.73
2022-02-15	4.38	5.762	-0.228	1.822	1.73
2022-02-16	4.51	5.773	2.968	2.968	1.73
2022-02-17	4.64	5.787	2.882	3.769	1.74
2022-02-18	4.58	5.795	-1.293	1.940	1.74
2022-02-21	4.56	5.802	-0.437	1.965	1.74
2022-02-22	4.52	5.810	-0.877	1.974	1.74
2022-02-23	4.62	5.822	2.212	3.097	1.75
2022-02-24	4.62	5.844	0.000	5.844	1.75
2022-02-25	4.6	5.856	-0.433	3.030	1.76
2022-02-28	4.57	5.866	-0.652	2.826	1.76
2022-03-01	4.59	5.880	0.438	3.501	1.76
2022-03-02	4.73	5.895	3.050	3.922	1.77
2022-03-03	4.82	5.909	1.903	3.383	1.77
2022-03-04	4.69	5.924	-2.697	3.942	1.78
2022-03-07	4.75	5.935	1.279	2.772	1.78
2022-03-08	4.51	5.965	-5.053	7.789	1.79
2022-03-09	4.26	6.001	-5.543	10.200	1.80
2022-03-10	4.43	6.019	3.991	4.930	1.81
2022-03-11	4.42	6.036	-0.226	4.515	1.81
2022-03-14	4.25	6.058	-3.846	6.335	1.82
2022-03-15	3.91	6.084	-8.000	8.000	1.83
2022-03-16	4.04	6.107	3.325	6.905	1.83
2022-03-17	4.04	6.118	0.000	3.218	1.84
2022-03-18	4.16	6.135	2.970	4.950	1.84
2022-03-21	4.24	6.145	1.923	2.644	1.84
2022-03-22	4.4	6.171	3.774	7.075	1.85
2022-03-23	4.84	6.209	10.000	9.545	1.86
2022-03-24	4.75	6.235	-1.860	6.612	1.87
2022-03-25	4.62	6.250	-2.737	3.789	1.87
2022-03-28	4.61	6.267	-0.216	4.329	1.88
2022-03-29	4.89	6.302	6.074	8.677	1.89
2022-03-30	4.73	6.310	-3.272	2.045	1.89
2022-03-31	4.63	6.321	-2.114	2.960	1.90
2022-04-01	4.61	6.332	-0.432	2.808	1.90
2022-04-06	4.69	6.349	1.735	4.338	1.90
2022-04-07	4.56	6.359	-2.772	2.559	1.91
2022-04-08	4.76	6.387	4.386	7.018	1.92
2022-04-11	4.78	6.403	0.420	3.992	1.92
2022-04-12	4.74	6.424	-0.837	5.439	1.93
2022-04-13	4.98	6.471	5.063	11.392	1.94
2022-04-14	5.15	6.501	3.414	6.827	1.95
2022-04-15	5.2	6.528	0.971	6.408	1.96
2022-04-18	4.77	6.570	-8.269	10.577	1.97
2022-04-19	4.85	6.595	1.677	6.080	1.98
2022-04-20	4.49	6.627	-7.423	8.454	1.99
2022-04-21	4.16	6.651	-7.350	6.904	2.00
2022-04-22	4.08	6.666	-1.923	4.567	2.00
2022-04-25	3.68	6.693	-9.804	8.824	2.01
2022-04-26	3.54	6.716	-3.804	7.880	2.01
2022-04-27	3.71	6.746	4.802	9.605	2.02
2022-04-28	3.65	6.762	-1.617	5.391	2.03
2022-04-29	3.72	6.778	1.918	4.932	2.03
2022-05-05	3.81	6.791	2.419	4.032	2.04
2022-05-06	3.68	6.800	-3.412	3.150	2.04
2022-05-09	3.73	6.807	1.359	2.174	2.04
2022-05-10	3.74	6.820	0.268	4.021	2.05
2022-05-11	3.82	6.835	2.139	4.813	2.05
2022-05-12	3.78	6.844	-1.047	2.880	2.05
2022-05-13	3.85	6.852	1.852	2.646	2.06
2022-05-16	3.96	6.867	2.857	4.416	2.06
2022-05-17	3.94	6.877	-0.505	3.030	2.06
2022-05-18	3.85	6.883	-2.284	2.030	2.07
2022-05-19	3.89	6.896	1.039	3.896	2.07
2022-05-20	3.94	6.904	1.285	2.314	2.07
2022-05-23	4.12	6.921	4.569	5.076	2.08

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