马钢股份融券券源 马钢股份专项约券

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	2.48	0	0	0	0
2020-04-28	2.44	0.007	-1.613	3.629	0.00
2020-04-29	2.53	0.016	3.689	4.098	0.00
2020-04-30	2.62	0.026	3.557	4.348	0.01
2020-05-06	2.64	0.033	0.763	3.435	0.01
2020-05-07	2.62	0.038	-0.758	2.273	0.01
2020-05-08	2.63	0.041	0.382	1.527	0.01
2020-05-11	2.63	0.045	0.000	1.521	0.01
2020-05-12	2.59	0.049	-1.521	1.901	0.01
2020-05-13	2.6	0.051	0.386	1.158	0.02
2020-05-14	2.57	0.055	-1.154	1.923	0.02
2020-05-15	2.53	0.060	-1.556	1.946	0.02
2020-05-18	2.5	0.064	-1.186	2.372	0.02
2020-05-19	2.52	0.067	0.800	1.200	0.02
2020-05-20	2.5	0.069	-0.794	1.190	0.02
2020-05-21	2.5	0.072	0.000	1.200	0.02
2020-05-22	2.43	0.079	-2.800	3.600	0.02
2020-05-25	2.42	0.083	-0.412	2.058	0.03
2020-05-26	2.44	0.087	0.826	1.653	0.03
2020-05-27	2.68	0.107	9.836	9.016	0.03
2020-05-28	2.59	0.115	-3.358	3.731	0.03
2020-05-29	2.62	0.125	1.158	4.633	0.04
2020-06-01	2.63	0.129	0.382	1.908	0.04
2020-06-02	2.65	0.137	0.760	3.422	0.04
2020-06-03	2.61	0.143	-1.509	2.642	0.04
2020-06-04	2.59	0.147	-0.766	1.916	0.04
2020-06-05	2.59	0.149	0.000	1.158	0.04
2020-06-08	2.61	0.153	0.772	1.931	0.05
2020-06-09	2.6	0.157	-0.383	1.533	0.05
2020-06-10	2.58	0.161	-0.769	1.923	0.05
2020-06-11	2.55	0.166	-1.163	2.326	0.05
2020-06-12	2.62	0.180	2.745	6.667	0.05
2020-06-15	2.64	0.191	0.763	4.962	0.06
2020-06-16	2.7	0.199	2.273	3.409	0.06
2020-06-17	2.74	0.213	1.481	6.296	0.06
2020-06-18	2.86	0.240	4.380	11.314	0.07
2020-06-19	2.69	0.252	-5.944	5.245	0.08
2020-06-22	2.64	0.259	-1.859	2.974	0.08
2020-06-23	2.62	0.264	-0.758	2.652	0.08
2020-06-24	2.59	0.268	-1.145	1.527	0.08
2020-06-29	2.56	0.272	-1.158	1.931	0.08
2020-06-30	2.58	0.274	0.781	1.172	0.08
2020-07-01	2.61	0.280	1.163	2.713	0.08
2020-07-02	2.67	0.288	2.299	3.448	0.09
2020-07-03	2.74	0.296	2.622	3.745	0.09
2020-07-06	2.93	0.312	6.934	6.204	0.09
2020-07-07	2.86	0.325	-2.389	5.802	0.10
2020-07-08	2.96	0.337	3.497	4.545	0.10
2020-07-09	2.97	0.347	0.338	4.392	0.10
2020-07-10	2.86	0.356	-3.704	3.367	0.11
2020-07-13	2.86	0.365	2.878	3.957	0.11
2020-07-14	2.84	0.377	-0.699	4.895	0.11
2020-07-15	2.77	0.386	-2.465	4.225	0.12
2020-07-16	2.68	0.400	-3.249	6.137	0.12
2020-07-17	2.63	0.407	-1.866	2.985	0.12
2020-07-20	2.76	0.419	4.943	5.323	0.13
2020-07-21	2.77	0.425	0.362	2.536	0.13
2020-07-22	2.75	0.430	-0.722	2.166	0.13
2020-07-23	2.72	0.437	-1.091	3.273	0.13
2020-07-24	2.64	0.446	-2.941	4.044	0.13
2020-07-27	2.66	0.450	0.758	1.894	0.14
2020-07-28	2.67	0.455	0.376	2.256	0.14
2020-07-29	2.69	0.460	0.749	2.247	0.14
2020-07-30	2.68	0.463	-0.372	1.487	0.14
2020-07-31	2.7	0.469	0.746	2.612	0.14
2020-08-03	2.74	0.473	1.481	1.481	0.14
2020-08-04	2.73	0.477	-0.365	1.825	0.14
2020-08-05	2.73	0.483	0.000	2.564	0.14
2020-08-06	2.75	0.488	0.733	2.198	0.15
2020-08-07	2.75	0.491	0.000	1.455	0.15
2020-08-10	2.84	0.500	3.273	3.636	0.15
2020-08-11	2.8	0.510	-1.408	4.225	0.15
2020-08-12	2.85	0.517	1.786	3.214	0.16
2020-08-13	2.91	0.525	2.105	3.158	0.16
2020-08-14	2.92	0.532	0.344	2.749	0.16
2020-08-17	3.04	0.542	4.110	4.110	0.16
2020-08-18	3.09	0.554	1.645	4.605	0.17
2020-08-19	3.09	0.561	0.000	2.913	0.17
2020-08-20	3.16	0.606	2.265	17.152	0.18
2020-08-21	2.98	0.616	-5.696	3.797	0.18
2020-08-24	2.92	0.627	-2.013	4.362	0.19
2020-08-25	2.87	0.632	-1.712	2.397	0.19
2020-08-26	2.82	0.637	-1.742	2.091	0.19
2020-08-27	2.82	0.643	0.000	2.482	0.19
2020-08-28	2.85	0.649	1.064	2.482	0.19
2020-08-31	2.81	0.654	-1.404	2.105	0.20
2020-09-01	2.81	0.656	0.000	1.068	0.20
2020-09-02	2.8	0.660	-0.356	1.423	0.20
2020-09-03	2.81	0.666	0.357	2.500	0.20
2020-09-04	2.78	0.668	-1.068	1.068	0.20
2020-09-07	2.77	0.673	-0.360	2.158	0.20
2020-09-08	2.83	0.681	2.166	3.249	0.20
2020-09-09	2.94	0.697	3.887	6.714	0.21
2020-09-10	2.82	0.707	-4.082	4.422	0.21
2020-09-11	2.81	0.711	-0.355	1.418	0.21
2020-09-14	2.79	0.714	-0.712	1.423	0.21
2020-09-15	2.78	0.717	-0.358	1.434	0.22
2020-09-16	2.79	0.722	0.360	1.799	0.22
2020-09-17	2.77	0.724	-0.717	1.075	0.22
2020-09-18	2.79	0.727	0.722	1.444	0.22
2020-09-21	2.78	0.731	-0.358	1.434	0.22
2020-09-22	2.74	0.734	-1.439	1.439	0.22
2020-09-23	2.76	0.736	0.730	0.730	0.22
2020-09-24	2.7	0.741	-2.174	2.536	0.22
2020-09-25	2.68	0.745	-0.741	1.481	0.22
2020-09-28	2.68	0.747	0.000	1.119	0.22
2020-09-29	2.69	0.750	0.373	1.119	0.22
2020-09-30	2.67	0.753	-0.743	1.487	0.23
2020-10-09	2.7	0.757	1.124	1.873	0.23
2020-10-12	2.75	0.762	1.852	1.852	0.23
2020-10-13	2.73	0.765	-0.727	1.455	0.23
2020-10-14	2.71	0.767	-0.733	1.099	0.23
2020-10-15	2.7	0.770	-0.369	1.107	0.23
2020-10-16	2.71	0.772	0.370	1.111	0.23
2020-10-19	2.69	0.777	-0.738	2.214	0.23
2020-10-20	2.67	0.781	-0.743	1.487	0.23
2020-10-21	2.65	0.783	-0.749	1.124	0.23
2020-10-22	2.65	0.785	0.000	0.755	0.24
2020-10-23	2.65	0.786	0.000	0.755	0.24
2020-10-26	2.63	0.789	-0.755	1.132	0.24
2020-10-27	2.61	0.791	-0.760	0.760	0.24
2020-10-28	2.61	0.794	0.000	1.533	0.24
2020-10-29	2.61	0.797	0.000	1.533	0.24
2020-10-30	2.58	0.802	-1.149	2.299	0.24
2020-11-02	2.61	0.806	1.163	1.938	0.24
2020-11-03	2.63	0.810	0.766	1.533	0.24
2020-11-04	2.61	0.812	-0.760	1.141	0.24
2020-11-05	2.69	0.819	3.065	3.065	0.25
2020-11-06	2.69	0.822	0.000	1.487	0.25
2020-11-09	2.74	0.828	1.859	2.602	0.25
2020-11-10	2.71	0.836	-1.095	3.285	0.25
2020-11-11	2.76	0.843	1.845	3.321	0.25
2020-11-12	2.75	0.847	-0.362	1.449	0.25
2020-11-13	2.72	0.852	-1.091	2.182	0.26
2020-11-16	2.82	0.862	3.676	4.412	0.26
2020-11-17	2.81	0.867	-0.355	2.128	0.26
2020-11-18	2.8	0.873	-0.356	2.491	0.26
2020-11-19	2.78	0.879	-0.714	2.500	0.26
2020-11-20	2.81	0.884	1.079	2.158	0.27
2020-11-23	2.85	0.890	1.423	2.491	0.27
2020-11-24	2.86	0.893	0.351	1.404	0.27
2020-11-25	2.84	0.900	-0.699	2.797	0.27
2020-11-26	2.81	0.905	-1.056	2.113	0.27
2020-11-27	2.85	0.914	1.423	3.915	0.27
2020-11-30	2.78	0.924	-2.456	4.211	0.28
2020-12-01	2.82	0.929	1.439	2.158	0.28
2020-12-02	2.84	0.934	0.709	2.128	0.28
2020-12-03	2.79	0.939	-1.761	2.113	0.28
2020-12-04	2.77	0.944	-0.717	2.151	0.28
2020-12-07	2.74	0.948	-1.083	1.805	0.28
2020-12-08	2.69	0.952	-1.825	1.825	0.29
2020-12-09	2.68	0.954	-0.372	1.115	0.29
2020-12-10	2.74	0.962	2.239	3.358	0.29
2020-12-11	2.78	0.972	1.460	4.380	0.29
2020-12-14	2.67	0.979	-3.957	3.237	0.29
2020-12-15	2.66	0.982	-0.375	1.124	0.29
2020-12-16	2.64	0.986	-0.752	1.880	0.30
2020-12-17	2.69	0.992	1.894	2.652	0.30
2020-12-18	2.75	0.999	2.230	2.974	0.30
2020-12-21	2.77	1.002	0.727	1.455	0.30
2020-12-22	2.69	1.009	-2.888	3.249	0.30
2020-12-23	2.69	1.013	0.000	1.487	0.30
2020-12-24	2.65	1.018	-1.487	2.230	0.31
2020-12-25	2.71	1.024	2.264	3.019	0.31
2020-12-28	2.68	1.030	-1.107	2.583	0.31
2020-12-29	2.66	1.035	-0.746	2.239	0.31
2020-12-30	2.65	1.038	-0.376	1.504	0.31
2020-12-31	2.66	1.041	0.377	1.132	0.31
2021-01-04	2.67	1.045	0.376	1.880	0.31
2021-01-05	2.63	1.049	-1.498	1.873	0.31
2021-01-06	2.64	1.052	0.380	1.141	0.32
2021-01-07	2.66	1.057	0.758	2.273	0.32
2021-01-08	2.69	1.063	1.128	2.632	0.32
2021-01-11	2.61	1.069	-2.974	2.974	0.32
2021-01-12	2.65	1.073	1.533	1.533	0.32
2021-01-13	2.64	1.076	-0.377	1.509	0.32
2021-01-14	2.67	1.080	1.136	1.894	0.32
2021-01-15	2.65	1.084	-0.749	1.873	0.33
2021-01-18	2.63	1.087	-0.755	1.132	0.33
2021-01-19	2.62	1.089	-0.380	1.141	0.33
2021-01-20	2.64	1.093	0.763	1.908	0.33
2021-01-21	2.64	1.096	0.000	1.136	0.33
2021-01-22	2.62	1.098	-0.758	1.136	0.33
2021-01-25	2.6	1.100	-0.763	0.763	0.33
2021-01-26	2.6	1.102	0.000	1.154	0.33
2021-01-27	2.58	1.105	-0.769	1.154	0.33
2021-01-28	2.57	1.107	-0.388	1.163	0.33
2021-01-29	2.55	1.110	-0.778	1.167	0.33
2021-02-01	2.57	1.112	0.784	1.176	0.33
2021-02-02	2.56	1.117	-0.389	1.946	0.33
2021-02-03	2.55	1.120	-0.391	1.563	0.34
2021-02-04	2.53	1.122	-0.784	0.784	0.34
2021-02-05	2.53	1.124	0.000	1.186	0.34
2021-02-08	2.54	1.127	0.395	1.186	0.34
2021-02-09	2.55	1.129	0.394	1.181	0.34
2021-02-10	2.58	1.132	1.176	1.176	0.34
2021-02-18	2.64	1.137	2.326	2.326	0.34
2021-02-19	2.68	1.143	1.515	2.652	0.34
2021-02-22	2.78	1.159	3.731	7.090	0.35
2021-02-23	2.8	1.166	0.719	2.878	0.35
2021-02-24	2.76	1.173	-1.429	3.214	0.35
2021-02-25	2.78	1.178	0.725	2.174	0.35
2021-02-26	2.75	1.182	-1.079	1.439	0.35
2021-03-01	2.84	1.192	3.273	4.364	0.36
2021-03-02	2.79	1.201	-1.761	3.873	0.36
2021-03-03	2.93	1.211	5.018	4.301	0.36
2021-03-04	2.95	1.225	0.683	5.461	0.37
2021-03-05	2.85	1.231	-3.390	2.712	0.37
2021-03-08	2.88	1.238	1.053	2.807	0.37
2021-03-09	2.96	1.258	2.778	7.986	0.38
2021-03-10	2.86	1.268	-3.378	4.392	0.38
2021-03-11	3	1.285	4.895	6.643	0.39
2021-03-12	3	1.293	0.000	3.333	0.39
2021-03-15	3.06	1.305	2.000	4.667	0.39
2021-03-16	3.04	1.314	-0.654	3.595	0.39
2021-03-17	2.99	1.322	-1.645	3.289	0.40
2021-03-18	2.99	1.328	0.000	2.341	0.40
2021-03-19	3.02	1.339	1.003	4.348	0.40
2021-03-22	3.05	1.348	0.993	3.642	0.40
2021-03-23	3.01	1.356	-1.311	2.951	0.41
2021-03-24	2.92	1.364	-2.990	3.322	0.41
2021-03-25	2.89	1.370	-1.027	2.740	0.41
2021-03-26	3.01	1.381	4.152	4.152	0.41
2021-03-29	3.09	1.389	2.658	3.322	0.42
2021-03-30	3.23	1.405	4.531	5.825	0.42
2021-03-31	3.2	1.412	-0.929	2.477	0.42
2021-04-01	3.28	1.425	2.500	5.000	0.43
2021-04-02	3.17	1.436	-3.354	3.963	0.43
2021-04-06	3.26	1.444	2.839	2.839	0.43
2021-04-07	3.37	1.457	3.374	4.908	0.44
2021-04-08	3.4	1.473	0.890	5.638	0.44
2021-04-09	3.42	1.483	0.588	3.529	0.44
2021-04-12	3.7	1.513	8.187	9.649	0.45
2021-04-13	3.7	1.531	0.000	5.676	0.46
2021-04-14	3.71	1.542	0.270	3.784	0.46
2021-04-15	3.65	1.551	-1.617	2.965	0.47
2021-04-16	3.63	1.560	-0.548	3.014	0.47
2021-04-19	3.54	1.568	-2.479	2.479	0.47
2021-04-20	3.55	1.576	0.282	2.825	0.47
2021-04-21	3.56	1.584	0.282	2.817	0.48
2021-04-22	3.81	1.617	7.022	10.112	0.48
2021-04-23	3.97	1.643	4.199	8.136	0.49
2021-04-26	3.94	1.653	-0.756	2.771	0.50
2021-04-27	3.89	1.666	-1.269	4.061	0.50
2021-04-28	3.92	1.675	0.771	2.828	0.50
2021-04-29	3.94	1.692	0.510	5.102	0.51
2021-04-30	4.23	1.717	7.360	7.107	0.52
2021-05-06	4.56	1.743	7.801	6.856	0.52
2021-05-07	4.54	1.758	-0.439	3.947	0.53
2021-05-10	4.74	1.777	4.405	4.846	0.53
2021-05-11	4.53	1.798	-4.430	5.485	0.54
2021-05-12	4.54	1.811	0.221	3.532	0.54
2021-05-13	4.36	1.830	-3.965	5.286	0.55
2021-05-14	4.27	1.846	-2.064	4.587	0.55
2021-05-17	4.16	1.858	-2.576	3.279	0.56
2021-05-18	4.23	1.867	1.683	2.644	0.56
2021-05-19	4.06	1.882	-4.019	4.492	0.56
2021-05-20	3.81	1.896	-6.158	4.433	0.57
2021-05-21	3.86	1.910	1.312	4.199	0.57
2021-05-24	3.74	1.922	-3.109	3.886	0.58
2021-05-25	3.78	1.935	1.070	4.011	0.58
2021-05-26	3.77	1.941	-0.265	1.852	0.58
2021-05-27	3.78	1.947	0.265	2.122	0.58
2021-05-28	3.74	1.964	-1.058	5.291	0.59
2021-05-31	3.69	1.974	-1.337	3.476	0.59
2021-06-01	3.68	1.989	-0.271	4.607	0.60
2021-06-02	3.62	1.994	-1.630	1.902	0.60
2021-06-03	3.7	2.010	2.210	4.972	0.60
2021-06-04	3.63	2.016	-1.892	2.162	0.60
2021-06-07	3.57	2.023	-1.653	2.479	0.61
2021-06-08	3.59	2.032	0.560	2.801	0.61
2021-06-09	3.66	2.046	1.950	4.735	0.61
2021-06-10	3.81	2.075	4.098	9.016	0.62
2021-06-11	3.86	2.089	1.312	4.462	0.63
2021-06-15	3.78	2.111	-2.073	6.995	0.63
2021-06-16	3.7	2.124	-2.116	3.968	0.64
2021-06-17	3.63	2.137	-1.892	4.595	0.64
2021-06-18	3.62	2.149	-0.275	3.857	0.64
2021-06-21	3.84	2.164	6.077	4.696	0.65
2021-06-22	3.73	2.176	-2.865	3.906	0.65
2021-06-23	3.67	2.185	-1.609	2.949	0.66
2021-06-24	3.66	2.194	-1.081	2.703	0.66
2021-06-25	3.83	2.212	4.645	5.738	0.66
2021-06-28	3.8	2.220	-0.783	2.611	0.67
2021-06-29	3.91	2.237	2.895	5.263	0.67
2021-06-30	4.29	2.275	9.719	10.486	0.68
2021-07-01	4.26	2.294	-0.699	5.361	0.69
2021-07-02	4.09	2.307	-3.991	3.756	0.69
2021-07-05	3.99	2.326	-2.445	5.868	0.70
2021-07-06	3.92	2.340	-1.754	4.261	0.70
2021-07-07	4	2.353	2.041	3.827	0.71
2021-07-08	3.89	2.362	-2.750	2.750	0.71
2021-07-09	4.12	2.393	5.913	9.254	0.72
2021-07-12	4.07	2.417	-1.214	7.039	0.73
2021-07-13	4.1	2.427	0.737	2.703	0.73
2021-07-14	3.92	2.436	-1.010	3.030	0.73
2021-07-15	4.19	2.467	6.888	8.673	0.74
2021-07-16	4.39	2.510	4.773	11.695	0.75
2021-07-19	4.52	2.535	2.961	6.834	0.76
2021-07-20	4.25	2.556	-5.973	5.752	0.77
2021-07-21	4.28	2.572	0.706	4.706	0.77
2021-07-22	4.72	2.616	10.280	10.981	0.78
2021-07-23	4.82	2.651	2.119	8.898	0.80
2021-07-26	4.73	2.688	-1.867	9.336	0.81
2021-07-27	4.48	2.715	-5.285	7.188	0.81
2021-07-28	4.47	2.736	-0.223	5.580	0.82
2021-07-29	4.51	2.755	0.895	5.145	0.83
2021-07-30	4.96	2.793	9.978	9.091	0.84
2021-08-02	4.48	2.811	-9.677	4.839	0.84
2021-08-03	4.06	2.842	-9.375	9.375	0.85
2021-08-04	4.33	2.871	6.650	7.882	0.86
2021-08-05	4.36	2.896	0.693	6.928	0.87
2021-08-06	4.44	2.916	1.835	5.275	0.87
2021-08-09	4.55	2.940	2.477	6.306	0.88
2021-08-10	4.63	2.956	1.758	4.176	0.89
2021-08-11	4.95	2.986	6.911	7.343	0.90
2021-08-12	5.14	3.022	3.838	8.485	0.91
2021-08-13	5.17	3.033	0.584	2.529	0.91
2021-08-16	5.18	3.054	0.193	4.836	0.92
2021-08-17	5	3.077	-3.475	5.405	0.92
2021-08-18	5.04	3.098	0.800	5.000	0.93
2021-08-19	4.93	3.115	-2.183	4.365	0.93
2021-08-20	5.05	3.147	2.434	7.505	0.94
2021-08-23	4.93	3.167	-2.376	4.950	0.95
2021-08-24	5.1	3.196	3.448	6.694	0.96
2021-08-25	5.25	3.222	2.941	6.078	0.97
2021-08-26	5.78	3.255	10.095	6.667	0.98
2021-08-27	5.74	3.293	-0.692	8.131	0.99
2021-08-30	5.73	3.318	-0.174	5.226	1.00
2021-08-31	6.12	3.362	6.806	8.551	1.01
2021-09-01	6	3.406	-1.961	8.824	1.02
2021-09-02	6.12	3.432	2.000	5.000	1.03
2021-09-03	6.09	3.455	-0.490	4.575	1.04
2021-09-06	6.04	3.477	-0.821	4.433	1.04
2021-09-07	6.34	3.509	4.967	5.960	1.05
2021-09-08	6.32	3.527	-0.315	3.470	1.06
2021-09-09	6.89	3.588	9.019	10.601	1.08
2021-09-10	6.52	3.617	-5.370	5.370	1.09
2021-09-13	6.57	3.638	0.767	3.834	1.09
2021-09-14	6.39	3.659	-2.740	3.957	1.10
2021-09-15	6.4	3.692	0.156	6.103	1.11
2021-09-16	6.23	3.726	-2.656	6.563	1.12
2021-09-17	5.93	3.784	-4.815	11.878	1.14
2021-09-22	5.94	3.812	0.169	5.565	1.14
2021-09-23	5.92	3.841	-0.337	5.892	1.15
2021-09-24	5.56	3.875	-6.081	7.432	1.16
2021-09-27	5.37	3.907	-3.417	7.014	1.17
2021-09-28	5.3	3.931	-1.304	5.400	1.18
2021-09-29	4.95	3.963	-6.604	7.736	1.19
2021-09-30	4.95	3.981	0.000	4.444	1.19
2021-10-08	4.94	3.998	-0.202	4.242	1.20
2021-10-11	4.84	4.010	-2.024	2.834	1.20
2021-10-12	4.63	4.041	-4.339	8.058	1.21
2021-10-13	4.64	4.060	0.216	4.968	1.22
2021-10-14	4.64	4.072	0.000	3.017	1.22
2021-10-15	4.62	4.082	-0.431	2.586	1.22
2021-10-18	4.68	4.097	1.299	3.896	1.23
2021-10-19	4.8	4.117	2.564	4.915	1.23
2021-10-20	4.85	4.145	1.042	7.083	1.24
2021-10-21	4.87	4.162	0.412	4.124	1.25
2021-10-22	4.65	4.179	-4.517	4.312	1.25
2021-10-25	4.63	4.190	-0.430	3.011	1.26
2021-10-26	4.57	4.203	-1.296	3.240	1.26
2021-10-27	4.36	4.222	-4.595	5.470	1.27
2021-10-28	4.22	4.243	-3.211	5.734	1.27
2021-10-29	4.24	4.253	0.474	2.844	1.28
2021-11-01	4.22	4.266	-0.472	3.774	1.28
2021-11-02	4.05	4.288	-4.028	6.398	1.29
2021-11-03	4.12	4.298	1.728	2.963	1.29
2021-11-04	4.02	4.308	-2.427	3.155	1.29
2021-11-05	3.84	4.323	-4.478	4.478	1.30
2021-11-08	3.86	4.331	0.521	2.604	1.30
2021-11-09	3.84	4.340	-0.518	2.850	1.30
2021-11-10	3.84	4.354	0.000	4.427	1.31
2021-11-11	3.94	4.368	2.604	4.167	1.31
2021-11-12	3.77	4.382	-4.315	4.315	1.31
2021-11-15	3.76	4.388	-0.265	2.122	1.32
2021-11-16	3.65	4.400	-2.926	3.989	1.32
2021-11-17	3.64	4.404	-0.274	1.370	1.32
2021-11-18	3.61	4.412	-0.824	2.473	1.32
2021-11-19	3.68	4.423	1.939	3.601	1.33
2021-11-22	3.66	4.436	-0.543	4.348	1.33
2021-11-23	3.75	4.449	2.459	4.098	1.33
2021-11-24	3.76	4.456	0.267	2.133	1.34
2021-11-25	3.7	4.462	-1.596	2.128	1.34
2021-11-26	3.73	4.475	0.811	4.054	1.34
2021-11-29	3.63	4.480	-2.681	1.609	1.34
2021-11-30	3.61	4.489	-0.551	3.030	1.35
2021-12-01	3.7	4.501	2.493	3.878	1.35
2021-12-02	3.75	4.513	1.351	3.784	1.35
2021-12-03	3.69	4.524	-1.600	3.733	1.36
2021-12-06	3.76	4.544	1.897	6.504	1.36
2021-12-07	3.9	4.564	3.723	6.117	1.37
2021-12-08	3.87	4.572	-0.769	2.308	1.37
2021-12-09	3.83	4.578	-1.034	2.067	1.37
2021-12-10	3.85	4.586	0.522	2.350	1.38
2021-12-13	3.84	4.591	-0.260	1.558	1.38
2021-12-14	3.72	4.601	-3.125	3.125	1.38
2021-12-15	3.73	4.606	0.269	1.882	1.38
2021-12-16	3.91	4.627	4.826	6.166	1.39
2021-12-17	3.94	4.637	0.767	3.069	1.39
2021-12-20	3.85	4.651	-2.284	4.569	1.40
2021-12-21	3.93	4.662	2.078	3.377	1.40
2021-12-22	3.86	4.670	-1.781	2.290	1.40
2021-12-23	3.88	4.675	0.518	1.554	1.40
2021-12-24	3.77	4.685	-2.835	3.351	1.41
2021-12-27	3.71	4.691	-1.592	1.857	1.41
2021-12-28	3.69	4.696	-0.539	1.617	1.41
2021-12-29	3.7	4.703	0.271	2.168	1.41
2021-12-30	3.7	4.707	0.000	1.351	1.41
2021-12-31	3.69	4.711	-0.270	1.351	1.41
2022-01-04	3.75	4.718	1.626	2.168	1.42
2022-01-05	3.72	4.724	-0.800	1.867	1.42
2022-01-06	3.86	4.738	3.763	4.570	1.42
2022-01-07	4.07	4.763	5.440	7.254	1.43
2022-01-10	4.13	4.774	1.474	3.194	1.43
2022-01-11	4.25	4.800	2.906	7.264	1.44
2022-01-12	4.09	4.816	-3.765	4.706	1.44
2022-01-13	4.08	4.830	-0.244	4.156	1.45
2022-01-14	4	4.840	-1.961	2.941	1.45
2022-01-17	3.99	4.848	-0.250	2.500	1.45
2022-01-18	4.07	4.861	2.005	4.010	1.46
2022-01-19	4.48	4.884	10.074	6.143	1.47
2022-01-20	4.64	4.920	3.571	9.152	1.48
2022-01-21	4.49	4.940	-3.233	5.388	1.48
2022-01-24	4.44	4.956	-1.114	4.232	1.49
2022-01-25	4.23	4.972	-4.730	4.730	1.49
2022-01-26	4.27	4.997	0.946	6.856	1.50
2022-01-27	4.15	5.010	-2.810	3.981	1.50
2022-01-28	3.96	5.042	-4.578	9.639	1.51
2022-02-07	4.07	5.065	2.778	6.818	1.52
2022-02-08	4.24	5.089	4.177	6.634	1.53
2022-02-09	4.2	5.097	-0.943	2.358	1.53
2022-02-10	4.36	5.121	3.810	6.667	1.54
2022-02-11	4.35	5.141	-0.229	5.505	1.54
2022-02-14	4.17	5.156	-4.138	4.368	1.55
2022-02-15	4.1	5.169	-1.679	3.597	1.55
2022-02-16	4.22	5.186	2.927	4.878	1.56
2022-02-17	4.23	5.197	0.237	3.081	1.56
2022-02-18	4.42	5.222	4.492	6.856	1.57
2022-02-21	4.41	5.235	-0.226	3.620	1.57
2022-02-22	4.26	5.252	-3.401	4.762	1.58
2022-02-23	4.28	5.261	0.469	2.347	1.58
2022-02-24	4.13	5.276	-3.505	4.439	1.58
2022-02-25	4.2	5.295	1.695	5.569	1.59
2022-02-28	4.17	5.307	-0.714	3.333	1.59
2022-03-01	4.19	5.324	0.480	4.796	1.60
2022-03-02	4.22	5.339	0.716	4.296	1.60
2022-03-03	4.45	5.367	5.450	7.583	1.61
2022-03-04	4.58	5.400	2.921	8.764	1.62
2022-03-07	4.75	5.431	3.712	7.642	1.63
2022-03-08	4.54	5.458	-4.421	7.368	1.64
2022-03-09	4.58	5.488	0.881	7.709	1.65
2022-03-10	4.6	5.510	0.437	5.677	1.65
2022-03-11	4.5	5.525	-2.174	4.130	1.66
2022-03-14	4.22	5.548	-6.222	6.444	1.66
2022-03-15	3.8	5.577	-9.953	9.242	1.67
2022-03-16	3.83	5.598	0.789	6.579	1.68
2022-03-17	3.92	5.612	2.350	4.178	1.68
2022-03-18	3.99	5.624	1.786	3.571	1.69
2022-03-21	3.87	5.647	-3.008	7.268	1.69
2022-03-22	4.02	5.665	3.876	5.426	1.70
2022-03-23	3.97	5.677	-1.244	3.483	1.70
2022-03-24	3.95	5.685	-0.504	2.519	1.71
2022-03-25	3.88	5.694	-1.772	2.785	1.71
2022-03-28	3.91	5.709	0.773	4.639	1.71
2022-03-29	3.83	5.718	-2.046	2.813	1.72
2022-03-30	3.91	5.727	2.089	2.611	1.72
2022-03-31	3.96	5.740	1.279	4.092	1.72
2022-04-01	4	5.751	1.010	3.283	1.73
2022-04-06	4.35	5.790	8.750	10.750	1.74
2022-04-07	4.36	5.816	0.230	7.126	1.74
2022-04-08	4.54	5.848	4.128	8.486	1.75
2022-04-11	4.46	5.863	-1.762	3.965	1.76
2022-04-12	4.63	5.885	3.812	5.830	1.77
2022-04-13	4.61	5.909	-0.432	6.048	1.77
2022-04-14	4.74	5.930	2.820	5.423	1.78
2022-04-15	4.65	5.952	-1.899	5.696	1.79
2022-04-18	4.48	5.970	-3.656	4.731	1.79
2022-04-19	4.67	5.998	4.241	7.366	1.80
2022-04-20	4.45	6.021	-4.711	5.996	1.81
2022-04-21	4.21	6.038	-5.393	4.944	1.81
2022-04-22	4.22	6.053	0.238	4.276	1.82
2022-04-25	3.87	6.076	-8.294	7.109	1.82
2022-04-26	3.77	6.089	-2.584	4.134	1.83
2022-04-27	3.87	6.108	2.653	5.836	1.83
2022-04-28	3.8	6.121	-1.809	4.134	1.84
2022-04-29	3.95	6.135	3.947	4.474	1.84
2022-05-05	3.98	6.143	0.759	2.278	1.84
2022-05-06	3.8	6.151	-4.523	2.513	1.85
2022-05-09	3.79	6.159	-0.263	2.632	1.85
2022-05-10	3.79	6.171	0.000	3.694	1.85
2022-05-11	3.87	6.187	2.111	5.013	1.86
2022-05-12	3.84	6.195	-0.775	2.584	1.86
2022-05-13	3.9	6.201	1.563	1.823	1.86
2022-05-16	3.9	6.212	0.000	3.333	1.86
2022-05-17	3.89	6.217	-0.256	1.538	1.87
2022-05-18	3.87	6.223	-0.514	1.799	1.87
2022-05-19	3.88	6.233	0.258	3.101	1.87
2022-05-20	3.94	6.240	1.546	2.062	1.87
2022-05-23	3.99	6.250	1.269	3.046	1.87

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