山西焦化融券券源 山西焦化专项约券

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	4.23	0	0	0	0
2020-04-28	4.05	0.022	-4.255	6.383	0.01
2020-04-29	4.14	0.035	2.222	3.951	0.01
2020-04-30	4.21	0.044	1.691	2.415	0.01
2020-05-06	4.26	0.058	1.188	4.038	0.02
2020-05-07	4.23	0.063	-0.704	1.408	0.02
2020-05-08	4.32	0.071	2.128	2.364	0.02
2020-05-11	4.29	0.080	-0.694	2.315	0.02
2020-05-12	4.35	0.091	1.399	3.030	0.03
2020-05-13	4.28	0.097	-1.609	1.839	0.03
2020-05-14	4.25	0.103	-0.701	1.636	0.03
2020-05-15	4.24	0.113	-0.235	2.824	0.03
2020-05-18	4.3	0.126	1.415	3.538	0.04
2020-05-19	4.34	0.133	0.930	2.093	0.04
2020-05-20	4.25	0.146	-2.074	3.687	0.04
2020-05-21	4.25	0.152	0.000	1.647	0.05
2020-05-22	4.11	0.164	-3.294	3.529	0.05
2020-05-25	4.27	0.183	3.893	5.353	0.05
2020-05-26	4.28	0.195	0.234	3.279	0.06
2020-05-27	4.45	0.223	3.972	7.477	0.07
2020-05-28	4.42	0.234	-0.674	3.146	0.07
2020-05-29	4.41	0.243	-0.226	2.489	0.07
2020-06-01	4.47	0.249	1.361	1.587	0.07
2020-06-02	4.54	0.262	1.566	3.356	0.08
2020-06-03	4.49	0.270	-1.101	2.203	0.08
2020-06-04	4.58	0.286	2.004	4.009	0.09
2020-06-05	4.59	0.298	0.218	3.275	0.09
2020-06-08	4.59	0.306	0.000	2.179	0.09
2020-06-09	4.52	0.314	-1.525	1.961	0.09
2020-06-10	4.51	0.322	-0.221	2.212	0.10
2020-06-11	4.42	0.330	-1.996	2.217	0.10
2020-06-12	4.42	0.339	0.000	2.262	0.10
2020-06-15	4.33	0.347	-2.036	2.262	0.10
2020-06-16	4.45	0.354	2.771	1.848	0.11
2020-06-17	4.52	0.370	1.573	4.270	0.11
2020-06-18	4.65	0.391	2.876	5.531	0.12
2020-06-19	4.59	0.402	-1.290	2.796	0.12
2020-06-22	4.55	0.409	-0.871	1.743	0.12
2020-06-23	4.61	0.418	1.319	2.418	0.13
2020-06-24	4.47	0.433	-3.037	4.121	0.13
2020-06-29	4.3	0.446	-3.803	3.579	0.13
2020-06-30	4.32	0.451	0.465	1.395	0.14
2020-07-01	4.42	0.462	2.315	3.009	0.14
2020-07-02	4.57	0.478	3.394	4.299	0.14
2020-07-03	4.82	0.515	5.470	9.190	0.15
2020-07-06	5.19	0.549	7.676	7.884	0.16
2020-07-07	5.15	0.579	-0.771	6.936	0.17
2020-07-08	5.2	0.601	0.971	5.049	0.18
2020-07-09	5.43	0.639	4.423	8.462	0.19
2020-07-10	5.17	0.655	-4.788	3.683	0.20
2020-07-13	3.89	0.669	1.832	4.188	0.20
2020-07-14	3.95	0.692	1.542	6.941	0.21
2020-07-15	3.77	0.706	-4.557	4.557	0.21
2020-07-16	3.55	0.730	-5.836	8.223	0.22
2020-07-17	3.59	0.743	1.127	4.225	0.22
2020-07-20	3.79	0.761	5.571	5.571	0.23
2020-07-21	3.78	0.771	-0.264	3.166	0.23
2020-07-22	3.73	0.780	-1.323	2.910	0.23
2020-07-23	3.75	0.796	0.536	5.362	0.24
2020-07-24	3.62	0.812	-3.467	5.333	0.24
2020-07-27	3.58	0.821	-1.105	2.762	0.25
2020-07-28	3.66	0.831	2.235	3.352	0.25
2020-07-29	3.7	0.841	1.093	3.279	0.25
2020-07-30	3.66	0.852	-1.081	3.514	0.26
2020-07-31	3.63	0.862	-0.820	3.279	0.26
2020-08-03	3.88	0.885	6.887	7.163	0.27
2020-08-04	3.82	0.896	-1.546	3.608	0.27
2020-08-05	3.87	0.916	1.309	6.021	0.27
2020-08-06	3.86	0.924	-0.258	2.584	0.28
2020-08-07	3.87	0.941	0.259	5.181	0.28
2020-08-10	3.8	0.948	-1.809	2.326	0.28
2020-08-11	3.71	0.959	-2.368	3.421	0.29
2020-08-12	3.68	0.965	-0.809	2.156	0.29
2020-08-13	3.7	0.973	0.543	2.446	0.29
2020-08-14	3.68	0.979	-0.541	1.892	0.29
2020-08-17	3.77	0.988	2.446	2.989	0.30
2020-08-18	3.81	0.999	1.061	3.448	0.30
2020-08-19	3.78	1.007	-0.787	2.625	0.30
2020-08-20	3.68	1.022	-2.646	4.762	0.31
2020-08-21	3.65	1.029	-0.815	2.446	0.31
2020-08-24	3.65	1.035	0.000	1.918	0.31
2020-08-25	3.62	1.041	-0.822	1.918	0.31
2020-08-26	3.55	1.047	-1.934	2.210	0.31
2020-08-27	3.55	1.052	0.000	1.408	0.32
2020-08-28	3.59	1.060	1.127	2.817	0.32
2020-08-31	3.61	1.065	0.557	1.671	0.32
2020-09-01	3.6	1.068	-0.277	1.108	0.32
2020-09-02	3.58	1.074	-0.556	1.944	0.32
2020-09-03	3.63	1.083	1.397	2.793	0.32
2020-09-04	3.57	1.085	-1.653	0.826	0.33
2020-09-07	3.55	1.092	-0.560	2.241	0.33
2020-09-08	3.62	1.102	1.972	3.380	0.33
2020-09-09	3.61	1.110	-0.276	2.762	0.33
2020-09-10	3.55	1.122	-1.662	3.878	0.34
2020-09-11	3.5	1.130	-1.408	2.817	0.34
2020-09-14	3.48	1.135	-0.571	1.714	0.34
2020-09-15	3.52	1.146	1.149	3.736	0.34
2020-09-16	3.48	1.152	-1.136	1.989	0.35
2020-09-17	3.46	1.155	-0.575	1.149	0.35
2020-09-18	3.57	1.166	3.179	3.757	0.35
2020-09-21	3.56	1.172	-0.280	1.961	0.35
2020-09-22	3.46	1.178	-2.809	2.247	0.35
2020-09-23	3.39	1.187	-2.023	3.179	0.36
2020-09-24	3.27	1.198	-3.540	3.835	0.36
2020-09-25	3.28	1.204	0.306	2.141	0.36
2020-09-28	3.36	1.213	2.439	3.354	0.36
2020-09-29	3.35	1.221	-0.298	2.679	0.37
2020-09-30	3.3	1.227	-1.493	2.388	0.37
2020-10-09	3.45	1.241	4.545	4.848	0.37
2020-10-12	3.54	1.250	2.609	2.899	0.37
2020-10-13	3.61	1.259	1.977	3.107	0.38
2020-10-14	3.54	1.265	-1.939	2.216	0.38
2020-10-15	3.71	1.289	4.802	7.627	0.39
2020-10-16	3.79	1.306	2.156	5.391	0.39
2020-10-19	3.71	1.318	-2.111	3.958	0.40
2020-10-20	3.67	1.326	-1.078	2.426	0.40
2020-10-21	3.65	1.333	-0.545	2.452	0.40
2020-10-22	3.56	1.341	-2.466	2.740	0.40
2020-10-23	3.56	1.346	0.000	1.404	0.40
2020-10-26	3.51	1.351	-1.404	1.966	0.41
2020-10-27	3.66	1.365	4.274	4.558	0.41
2020-10-28	3.67	1.375	0.273	3.279	0.41
2020-10-29	3.68	1.385	0.272	3.270	0.42
2020-10-30	3.72	1.398	1.087	4.076	0.42
2020-11-02	3.78	1.404	1.613	1.882	0.42
2020-11-03	3.89	1.421	2.910	5.291	0.43
2020-11-04	4.15	1.456	6.684	10.026	0.44
2020-11-05	4.13	1.467	-0.482	3.373	0.44
2020-11-06	4.22	1.485	2.179	5.085	0.45
2020-11-09	4.58	1.520	8.531	9.242	0.46
2020-11-10	4.39	1.534	-4.148	3.712	0.46
2020-11-11	4.58	1.567	4.328	8.656	0.47
2020-11-12	4.52	1.578	-1.310	2.838	0.47
2020-11-13	4.41	1.592	-2.434	3.982	0.48
2020-11-16	4.6	1.620	4.308	7.256	0.49
2020-11-17	4.44	1.645	-3.478	6.739	0.49
2020-11-18	4.53	1.664	2.027	4.955	0.50
2020-11-19	4.42	1.682	-2.428	5.077	0.50
2020-11-20	4.57	1.712	3.394	7.692	0.51
2020-11-23	4.84	1.745	5.908	8.315	0.52
2020-11-24	4.82	1.760	-0.413	3.719	0.53
2020-11-25	4.72	1.777	-2.075	4.357	0.53
2020-11-26	4.58	1.794	-2.966	4.237	0.54
2020-11-27	4.65	1.810	1.528	4.367	0.54
2020-11-30	4.62	1.827	-0.645	4.301	0.55
2020-12-01	4.69	1.842	1.515	3.896	0.55
2020-12-02	4.88	1.865	4.051	5.544	0.56
2020-12-03	4.56	1.885	-6.557	5.328	0.57
2020-12-04	4.47	1.898	-1.974	3.509	0.57
2020-12-07	4.48	1.906	0.224	2.013	0.57
2020-12-08	4.38	1.918	-2.232	3.348	0.58
2020-12-09	4.59	1.941	4.795	6.164	0.58
2020-12-10	4.48	1.961	-2.397	5.229	0.59
2020-12-11	4.41	1.986	-1.563	6.696	0.60
2020-12-14	4.05	2.011	-8.163	7.483	0.60
2020-12-15	4.04	2.017	-0.247	1.975	0.61
2020-12-16	4.02	2.026	-0.495	2.475	0.61
2020-12-17	4.19	2.050	4.229	6.965	0.62
2020-12-18	4.48	2.072	6.921	5.967	0.62
2020-12-21	4.77	2.099	6.473	6.696	0.63
2020-12-22	4.49	2.122	-5.870	6.080	0.64
2020-12-23	4.54	2.138	1.114	4.232	0.64
2020-12-24	4.52	2.156	-0.441	4.846	0.65
2020-12-25	4.66	2.185	3.097	7.522	0.66
2020-12-28	4.67	2.202	0.215	4.292	0.66
2020-12-29	4.36	2.224	-6.638	5.996	0.67
2020-12-30	4.47	2.243	2.523	5.275	0.67
2020-12-31	4.38	2.260	-2.013	4.474	0.68
2021-01-04	4.83	2.301	10.274	10.274	0.69
2021-01-05	4.98	2.321	3.106	4.762	0.70
2021-01-06	4.92	2.345	-1.205	6.024	0.70
2021-01-07	5.15	2.386	4.675	9.553	0.72
2021-01-08	5.01	2.408	-2.718	5.243	0.72
2021-01-11	4.62	2.432	-7.784	6.188	0.73
2021-01-12	4.62	2.445	0.000	3.247	0.73
2021-01-13	4.45	2.460	-3.680	4.113	0.74
2021-01-14	4.22	2.480	-5.169	5.843	0.74
2021-01-15	4.43	2.498	4.976	4.739	0.75
2021-01-18	4.58	2.526	3.386	7.223	0.76
2021-01-19	4.46	2.542	-2.620	4.367	0.76
2021-01-20	4.51	2.556	1.121	3.812	0.77
2021-01-21	4.98	2.598	10.421	10.200	0.78
2021-01-22	5.05	2.625	1.406	6.225	0.79
2021-01-25	5.16	2.651	2.178	6.139	0.80
2021-01-26	5.25	2.690	1.744	8.915	0.81
2021-01-27	5.03	2.719	-4.190	6.857	0.82
2021-01-28	4.9	2.748	-2.584	7.157	0.82
2021-01-29	4.68	2.801	-4.490	13.673	0.84
2021-02-01	5.16	2.851	10.256	11.538	0.86
2021-02-02	4.95	2.901	-4.070	12.016	0.87
2021-02-03	4.58	2.921	-7.475	5.253	0.88
2021-02-04	4.69	2.946	2.402	6.550	0.88
2021-02-05	4.21	2.977	-10.235	8.742	0.89
2021-02-08	4.25	2.999	0.950	6.176	0.90
2021-02-09	4.47	3.033	5.176	9.176	0.91
2021-02-10	4.31	3.055	-3.579	6.264	0.92
2021-02-18	4.73	3.085	9.745	7.425	0.93
2021-02-19	4.98	3.132	5.285	11.416	0.94
2021-02-22	5.27	3.183	5.823	11.647	0.95
2021-02-23	5.12	3.201	-2.846	4.175	0.96
2021-02-24	4.98	3.225	-2.734	5.859	0.97
2021-02-25	4.78	3.256	-4.016	7.831	0.98
2021-02-26	4.43	3.281	-7.322	6.695	0.98
2021-03-01	4.65	3.305	4.966	6.095	0.99
2021-03-02	5.14	3.347	10.538	9.892	1.00
2021-03-03	5.67	3.389	10.311	8.949	1.02
2021-03-04	5.65	3.426	-0.353	7.760	1.03
2021-03-05	5.11	3.462	-9.558	8.496	1.04
2021-03-08	5.04	3.506	-1.370	10.372	1.05
2021-03-09	4.91	3.541	-2.579	8.532	1.06
2021-03-10	5.34	3.590	8.758	10.998	1.08
2021-03-11	5.32	3.619	-0.375	6.742	1.09
2021-03-12	5.15	3.648	-3.195	6.579	1.09
2021-03-15	5.44	3.687	5.631	8.738	1.11
2021-03-16	5.29	3.715	-2.757	6.250	1.11
2021-03-17	5.24	3.732	-0.945	3.970	1.12
2021-03-18	5.18	3.746	-1.145	3.244	1.12
2021-03-19	4.93	3.766	-4.826	4.826	1.13
2021-03-22	5.03	3.792	2.028	6.085	1.14
2021-03-23	4.67	3.821	-7.157	7.555	1.15
2021-03-24	4.59	3.834	-1.713	3.426	1.15
2021-03-25	4.67	3.855	1.743	5.447	1.16
2021-03-26	4.62	3.864	-1.071	2.141	1.16
2021-03-29	4.76	3.878	3.030	3.680	1.16
2021-03-30	4.61	3.889	-3.151	2.941	1.17
2021-03-31	4.62	3.899	0.217	2.386	1.17
2021-04-01	4.65	3.920	0.649	5.628	1.18
2021-04-02	4.51	3.930	-3.011	2.581	1.18
2021-04-06	4.55	3.941	0.887	2.882	1.18
2021-04-07	4.72	3.958	3.736	4.396	1.19
2021-04-08	4.68	3.976	-0.847	4.661	1.19
2021-04-09	4.66	3.987	-0.427	2.778	1.20
2021-04-12	4.55	4.001	-2.361	3.648	1.20
2021-04-13	4.45	4.012	-2.198	2.857	1.20
2021-04-14	4.6	4.025	3.371	3.596	1.21
2021-04-15	4.56	4.039	-0.870	3.478	1.21
2021-04-16	4.67	4.054	2.412	3.947	1.22
2021-04-19	4.72	4.069	1.071	3.854	1.22
2021-04-20	4.75	4.078	0.636	2.119	1.22
2021-04-21	4.77	4.088	0.421	2.526	1.23
2021-04-22	5.03	4.118	5.451	7.128	1.24
2021-04-23	4.89	4.130	-2.783	3.181	1.24
2021-04-26	5.07	4.151	3.681	4.908	1.25
2021-04-27	4.85	4.170	-4.339	4.536	1.25
2021-04-28	4.97	4.193	2.474	5.567	1.26
2021-04-29	4.98	4.210	0.201	4.225	1.26
2021-04-30	4.8	4.226	-3.614	4.016	1.27
2021-05-06	5.05	4.246	5.208	4.792	1.27
2021-05-07	5.28	4.282	4.554	8.119	1.28
2021-05-10	5.79	4.321	9.659	8.144	1.30
2021-05-11	5.45	4.348	-5.872	5.872	1.30
2021-05-12	5.52	4.370	1.284	4.771	1.31
2021-05-13	5.17	4.396	-6.341	5.978	1.32
2021-05-14	5.09	4.411	-1.547	3.675	1.32
2021-05-17	5.08	4.424	-0.196	2.947	1.33
2021-05-18	5.15	4.432	1.378	1.969	1.33
2021-05-19	5.07	4.443	-1.553	2.524	1.33
2021-05-20	4.78	4.455	-5.720	2.959	1.34
2021-05-21	4.82	4.469	0.837	3.556	1.34
2021-05-24	4.86	4.477	0.830	2.075	1.34
2021-05-25	5	4.495	2.881	4.321	1.35
2021-05-26	4.98	4.504	-0.400	2.000	1.35
2021-05-27	5.04	4.510	1.205	1.406	1.35
2021-05-28	5.01	4.520	-0.595	2.381	1.36
2021-05-31	4.96	4.529	-0.998	2.395	1.36
2021-06-01	5.15	4.558	3.831	6.653	1.37
2021-06-02	5.19	4.572	0.777	3.301	1.37
2021-06-03	5.23	4.592	0.771	4.432	1.38
2021-06-04	5.07	4.603	-3.059	2.677	1.38
2021-06-07	5.15	4.619	1.578	3.748	1.39
2021-06-08	5.14	4.635	-0.194	3.689	1.39
2021-06-09	5.35	4.665	4.086	6.809	1.40
2021-06-10	5.32	4.680	-0.561	3.364	1.40
2021-06-11	5.38	4.694	1.128	3.008	1.41
2021-06-15	5.33	4.717	-0.929	5.204	1.42
2021-06-16	5.22	4.735	-2.064	4.128	1.42
2021-06-17	5.32	4.762	1.916	6.130	1.43
2021-06-18	5.24	4.777	-1.504	3.383	1.43
2021-06-21	5.07	4.788	-3.244	2.672	1.44
2021-06-22	5.09	4.800	0.394	2.761	1.44
2021-06-23	5.04	4.808	-0.982	1.965	1.44
2021-06-24	5.34	4.824	0.000	3.558	1.45
2021-06-25	5.54	4.845	3.745	4.682	1.45
2021-06-28	5.11	4.870	-7.762	5.776	1.46
2021-06-29	5.05	4.881	-1.174	2.544	1.46
2021-06-30	5.08	4.887	0.594	1.584	1.47
2021-07-01	4.93	4.902	-2.953	3.543	1.47
2021-07-02	4.93	4.908	0.000	1.420	1.47
2021-07-05	5.03	4.917	2.028	2.231	1.48
2021-07-06	5	4.927	-0.596	2.386	1.48
2021-07-07	5	4.935	0.000	2.000	1.48
2021-07-08	4.81	4.949	-3.800	3.400	1.48
2021-07-09	4.89	4.958	1.663	2.287	1.49
2021-07-12	4.95	4.967	1.227	2.045	1.49
2021-07-13	4.92	4.973	-0.606	1.616	1.49
2021-07-14	5.02	4.983	0.000	2.390	1.49
2021-07-15	5	4.995	-0.398	2.789	1.50
2021-07-16	5.13	5.013	2.600	4.200	1.50
2021-07-19	4.99	5.032	-2.729	4.483	1.51
2021-07-20	5.03	5.048	0.802	4.008	1.51
2021-07-21	4.95	5.057	-1.590	1.988	1.52
2021-07-22	4.99	5.067	0.808	2.424	1.52
2021-07-23	5.06	5.086	1.403	4.609	1.53
2021-07-26	5	5.109	-1.186	5.534	1.53
2021-07-27	4.96	5.128	-0.800	4.600	1.54
2021-07-28	4.69	5.160	-5.444	8.266	1.55
2021-07-29	4.78	5.171	1.919	2.559	1.55
2021-07-30	4.91	5.190	2.720	4.812	1.56
2021-08-02	4.84	5.209	-1.426	4.684	1.56
2021-08-03	4.65	5.226	-3.926	4.339	1.57
2021-08-04	4.77	5.235	2.581	2.366	1.57
2021-08-05	4.78	5.249	0.210	3.354	1.57
2021-08-06	4.91	5.265	2.720	3.975	1.58
2021-08-09	4.92	5.282	0.204	4.073	1.58
2021-08-10	5.09	5.305	3.455	5.488	1.59
2021-08-11	5.3	5.328	4.126	5.305	1.60
2021-08-12	5.28	5.340	-0.377	2.642	1.60
2021-08-13	5.39	5.361	2.083	4.735	1.61
2021-08-16	5.42	5.378	0.557	3.711	1.61
2021-08-17	5.36	5.400	-1.107	4.982	1.62
2021-08-18	5.38	5.415	0.373	3.172	1.62
2021-08-19	5.34	5.434	-0.743	4.275	1.63
2021-08-20	5.39	5.454	0.936	4.494	1.64
2021-08-23	5.64	5.470	4.638	3.525	1.64
2021-08-24	6.2	5.486	9.929	3.014	1.65
2021-08-25	6.65	5.541	7.258	10.000	1.66
2021-08-26	6.93	5.586	4.211	7.669	1.68
2021-08-27	7.2	5.643	3.896	9.524	1.69
2021-08-30	7.3	5.681	1.389	6.250	1.70
2021-08-31	7.66	5.732	4.932	7.945	1.72
2021-09-01	7.49	5.787	-2.219	8.877	1.74
2021-09-02	8.24	5.856	10.013	10.013	1.76
2021-09-03	8.26	5.904	0.243	7.039	1.77
2021-09-06	8.55	5.959	3.511	7.748	1.79
2021-09-07	9.41	6.046	10.058	11.111	1.81
2021-09-08	10.35	6.145	9.989	11.371	1.84
2021-09-09	11.39	6.235	10.048	9.565	1.87
2021-09-10	11.5	6.355	0.966	12.467	1.91
2021-09-13	11.5	6.435	0.000	8.348	1.93
2021-09-14	10.76	6.496	-6.435	6.783	1.95
2021-09-15	10.72	6.548	-0.372	5.855	1.96
2021-09-16	10.16	6.628	-5.224	9.422	1.99
2021-09-17	9.88	6.702	-2.756	9.055	2.01
2021-09-22	10.24	6.759	3.644	6.680	2.03
2021-09-23	9.93	6.809	-3.027	6.055	2.04
2021-09-24	9.49	6.854	-4.431	5.639	2.06
2021-09-27	9.08	6.908	-4.320	7.165	2.07
2021-09-28	9.03	6.942	-0.551	4.515	2.08
2021-09-29	8.23	7.017	-8.859	10.853	2.10
2021-09-30	8.55	7.053	3.888	5.103	2.12
2021-10-08	8.31	7.115	-2.807	9.006	2.13
2021-10-11	8.3	7.155	-0.120	5.776	2.15
2021-10-12	7.91	7.210	-4.699	8.313	2.16
2021-10-13	7.8	7.250	-1.391	6.068	2.17
2021-10-14	7.81	7.280	0.128	4.615	2.18
2021-10-15	7.96	7.319	1.921	5.890	2.20
2021-10-18	8.26	7.377	3.769	8.417	2.21
2021-10-19	8.1	7.401	-1.937	3.632	2.22
2021-10-20	7.73	7.446	-4.568	7.037	2.23
2021-10-21	8.33	7.524	7.762	11.125	2.26
2021-10-22	7.76	7.576	-6.843	8.043	2.27
2021-10-25	8.09	7.625	4.253	7.345	2.29
2021-10-26	7.68	7.651	-5.068	4.079	2.30
2021-10-27	7.4	7.676	-3.646	4.036	2.30
2021-10-28	6.84	7.722	-7.568	7.973	2.32
2021-10-29	6.85	7.738	0.146	2.924	2.32
2021-11-01	6.96	7.769	1.606	5.255	2.33
2021-11-02	6.78	7.815	-2.586	8.190	2.34
2021-11-03	6.98	7.852	2.950	6.342	2.36
2021-11-04	6.77	7.869	-3.009	3.009	2.36
2021-11-05	6.51	7.887	-3.840	3.397	2.37
2021-11-08	6.53	7.898	0.307	1.997	2.37
2021-11-09	6.54	7.912	0.153	2.603	2.37
2021-11-10	6.49	7.933	-0.765	3.823	2.38
2021-11-11	6.61	7.949	1.849	2.928	2.38
2021-11-12	6.36	7.965	-3.782	3.026	2.39
2021-11-15	6.33	7.985	-0.472	3.774	2.40
2021-11-16	6.18	8.001	-2.370	3.160	2.40
2021-11-17	6.3	8.013	1.942	2.265	2.40
2021-11-18	6.27	8.032	-0.476	3.492	2.41
2021-11-19	6.41	8.055	2.233	4.466	2.42
2021-11-22	6.38	8.070	-0.468	2.652	2.42
2021-11-23	6.39	8.089	0.157	3.605	2.43
2021-11-24	6.58	8.110	2.973	3.912	2.43
2021-11-25	6.34	8.134	-3.647	4.559	2.44
2021-11-26	6.17	8.146	-2.681	2.366	2.44
2021-11-29	6.07	8.160	-1.621	2.755	2.45
2021-11-30	6.09	8.174	0.329	2.636	2.45
2021-12-01	6.25	8.192	2.627	3.448	2.46
2021-12-02	6.21	8.202	-0.640	2.080	2.46
2021-12-03	6.41	8.235	3.221	6.119	2.47
2021-12-06	6.43	8.259	0.312	4.524	2.48
2021-12-07	6.52	8.281	1.400	4.044	2.48
2021-12-08	6.48	8.292	-0.613	1.994	2.49
2021-12-09	6.44	8.299	-0.617	1.235	2.49
2021-12-10	6.36	8.311	-1.242	2.329	2.49
2021-12-13	6.52	8.329	2.516	3.302	2.50
2021-12-14	6.29	8.349	-3.528	3.834	2.50
2021-12-15	6.5	8.379	3.339	5.564	2.51
2021-12-16	6.86	8.414	5.538	6.154	2.52
2021-12-17	6.66	8.435	-2.915	3.790	2.53
2021-12-20	6.39	8.459	-4.054	4.505	2.54
2021-12-21	6.45	8.477	0.939	3.286	2.54
2021-12-22	6.47	8.491	0.310	2.481	2.55
2021-12-23	6.6	8.511	2.009	3.709	2.55
2021-12-24	6.4	8.527	-3.030	3.030	2.56
2021-12-27	6.37	8.539	-0.469	2.188	2.56
2021-12-28	6.21	8.555	-2.512	3.140	2.57
2021-12-29	6.2	8.565	-0.161	1.932	2.57
2021-12-30	6.24	8.576	0.645	2.097	2.57
2021-12-31	6.21	8.581	-0.481	0.962	2.57
2022-01-04	6.35	8.591	2.254	1.932	2.58
2022-01-05	6.24	8.601	-1.732	1.890	2.58
2022-01-06	6.28	8.610	0.641	1.763	2.58
2022-01-07	6.35	8.624	1.115	2.707	2.59
2022-01-10	6.43	8.635	1.260	1.890	2.59
2022-01-11	6.44	8.645	0.156	2.022	2.59
2022-01-12	6.44	8.655	0.000	1.863	2.60
2022-01-13	6.5	8.674	0.932	3.416	2.60
2022-01-14	6.26	8.691	-3.692	3.231	2.61
2022-01-17	6.31	8.700	0.799	1.757	2.61
2022-01-18	6.39	8.715	1.268	2.853	2.61
2022-01-19	6.38	8.732	-0.156	3.130	2.62
2022-01-20	6.3	8.744	-1.254	2.351	2.62
2022-01-21	6.55	8.768	3.968	4.444	2.63
2022-01-24	6.48	8.783	-1.069	2.748	2.63
2022-01-25	6.02	8.817	-7.099	6.636	2.64
2022-01-26	5.53	8.838	-8.140	4.651	2.65
2022-01-27	5.25	8.865	-5.063	6.148	2.66
2022-01-28	5.2	8.885	-0.952	4.571	2.67
2022-02-07	5.35	8.898	2.885	3.077	2.67
2022-02-08	5.67	8.922	5.981	5.047	2.68
2022-02-09	5.66	8.945	-0.176	4.762	2.68
2022-02-10	5.78	8.968	2.120	4.770	2.69
2022-02-11	5.8	8.985	0.346	3.633	2.70
2022-02-14	5.71	9.001	-1.552	3.276	2.70
2022-02-15	5.67	9.009	-0.701	1.751	2.70
2022-02-16	5.81	9.021	2.469	2.469	2.71
2022-02-17	5.76	9.028	-0.861	1.549	2.71
2022-02-18	6.03	9.057	4.688	5.729	2.72
2022-02-21	6.24	9.080	3.483	4.312	2.72
2022-02-22	6.23	9.103	-0.160	4.487	2.73
2022-02-23	6.22	9.124	-0.161	4.013	2.74
2022-02-24	5.97	9.149	-4.019	5.145	2.74
2022-02-25	5.87	9.180	-1.675	6.198	2.75
2022-02-28	6.01	9.197	2.385	3.407	2.76
2022-03-01	6.12	9.218	1.830	4.160	2.77
2022-03-02	6.22	9.232	1.634	2.778	2.77
2022-03-03	6.39	9.251	2.733	3.537	2.78
2022-03-04	6.35	9.288	-0.626	6.886	2.79
2022-03-07	6.45	9.312	1.575	4.567	2.79
2022-03-08	6.09	9.342	-5.581	5.891	2.80
2022-03-09	6.19	9.390	1.642	9.195	2.82
2022-03-10	6.04	9.420	-2.423	5.977	2.83
2022-03-11	6.04	9.449	0.000	5.795	2.83
2022-03-14	5.78	9.481	-4.305	6.623	2.84
2022-03-15	5.22	9.518	-9.689	8.478	2.86
2022-03-16	5.35	9.543	2.490	5.747	2.86
2022-03-17	5.47	9.560	2.243	3.738	2.87
2022-03-18	5.8	9.592	6.033	6.581	2.88
2022-03-21	5.91	9.610	1.897	3.621	2.88
2022-03-22	6.05	9.631	2.369	4.230	2.89
2022-03-23	6.16	9.653	1.818	4.298	2.90
2022-03-24	6.12	9.666	-0.649	2.435	2.90
2022-03-25	6.05	9.681	-1.144	2.941	2.90
2022-03-28	6.13	9.701	1.322	3.967	2.91
2022-03-29	6.19	9.715	0.979	2.773	2.91
2022-03-30	6.07	9.735	-1.939	3.877	2.92
2022-03-31	6.19	9.748	1.977	2.636	2.92
2022-04-01	6.24	9.770	0.808	4.200	2.93
2022-04-06	6.32	9.795	1.282	4.808	2.94
2022-04-07	6.5	9.853	2.848	10.601	2.96
2022-04-08	6.4	9.885	-1.538	6.000	2.97
2022-04-11	6.14	9.910	-4.063	4.844	2.97
2022-04-12	6.47	9.940	5.375	5.537	2.98
2022-04-13	6.86	9.992	6.028	9.119	3.00
2022-04-14	7.55	10.062	10.058	11.224	3.02
2022-04-15	7.42	10.141	-1.722	12.715	3.04
2022-04-18	7.21	10.190	-2.830	8.221	3.06
2022-04-19	7.31	10.222	1.387	5.132	3.07
2022-04-20	6.76	10.261	-7.524	6.977	3.08
2022-04-21	6.64	10.300	-1.775	7.101	3.09
2022-04-22	6.71	10.333	1.054	5.873	3.10
2022-04-25	6.11	10.362	-8.942	5.663	3.11
2022-04-26	5.5	10.376	-9.984	3.110	3.11
2022-04-27	5.5	10.435	0.000	12.909	3.13
2022-04-28	5.49	10.471	-0.182	7.818	3.14
2022-04-29	5.58	10.492	1.639	4.554	3.15
2022-05-05	5.57	10.512	-0.179	4.301	3.15
2022-05-06	5.34	10.529	-4.129	3.770	3.16
2022-05-09	5.31	10.541	-0.562	2.809	3.16
2022-05-10	5.28	10.562	-0.565	4.708	3.17
2022-05-11	5.36	10.578	1.515	3.598	3.17
2022-05-12	5.27	10.600	-1.679	5.037	3.18
2022-05-13	5.28	10.609	0.190	2.087	3.18
2022-05-16	5.45	10.623	3.220	3.030	3.19
2022-05-17	5.41	10.637	-0.734	3.119	3.19
2022-05-18	5.33	10.645	-1.479	1.664	3.19
2022-05-19	5.32	10.660	-0.188	3.565	3.20
2022-05-20	5.54	10.682	4.135	4.699	3.20
2022-05-23	5.66	10.707	2.166	5.235	3.21

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