重庆钢铁融券券源 重庆钢铁专项约券

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	1.53	0	0	0	0
2020-04-28	1.5	0.003	-1.961	2.614	0.00
2020-04-29	1.5	0.006	0.000	2.000	0.00
2020-04-30	1.53	0.010	2.000	3.333	0.00
2020-05-06	1.52	0.012	-0.654	1.307	0.00
2020-05-07	1.52	0.013	0.000	1.316	0.00
2020-05-08	1.52	0.015	0.000	1.316	0.00
2020-05-11	1.52	0.017	0.000	1.316	0.01
2020-05-12	1.5	0.018	-1.316	1.316	0.01
2020-05-13	1.5	0.019	0.000	0.667	0.01
2020-05-14	1.46	0.022	-2.667	2.667	0.01
2020-05-15	1.44	0.027	-1.370	3.425	0.01
2020-05-18	1.43	0.029	-0.694	2.083	0.01
2020-05-19	1.43	0.031	0.000	1.399	0.01
2020-05-20	1.39	0.036	-2.797	4.196	0.01
2020-05-21	1.37	0.039	-1.439	2.878	0.01
2020-05-22	1.34	0.042	-2.190	2.920	0.01
2020-05-25	1.34	0.045	0.000	2.239	0.01
2020-05-26	1.35	0.046	0.746	1.493	0.01
2020-05-27	1.37	0.049	1.481	2.222	0.01
2020-05-28	1.32	0.053	-3.650	3.650	0.02
2020-05-29	1.29	0.055	-2.273	2.273	0.02
2020-06-01	1.33	0.060	3.101	3.876	0.02
2020-06-02	1.33	0.062	0.000	2.256	0.02
2020-06-03	1.34	0.064	0.752	1.504	0.02
2020-06-04	1.34	0.065	0.000	1.493	0.02
2020-06-05	1.34	0.067	0.000	1.493	0.02
2020-06-08	1.35	0.070	0.746	2.239	0.02
2020-06-09	1.35	0.071	0.000	1.481	0.02
2020-06-10	1.33	0.074	-1.481	2.222	0.02
2020-06-11	1.33	0.075	0.000	1.504	0.02
2020-06-12	1.33	0.079	0.000	3.008	0.02
2020-06-15	1.31	0.081	-1.504	2.256	0.02
2020-06-16	1.44	0.093	9.924	9.924	0.03
2020-06-17	1.58	0.105	9.722	9.028	0.03
2020-06-18	1.74	0.109	10.127	2.532	0.03
2020-06-19	1.69	0.127	-2.874	13.218	0.04
2020-06-22	1.58	0.136	-6.509	6.509	0.04
2020-06-23	1.53	0.141	-3.165	4.430	0.04
2020-06-24	1.55	0.147	1.307	3.922	0.04
2020-06-29	1.5	0.151	-3.226	3.226	0.05
2020-06-30	1.49	0.154	-0.667	2.667	0.05
2020-07-01	1.51	0.161	1.342	5.369	0.05
2020-07-02	1.53	0.166	1.325	3.974	0.05
2020-07-03	1.56	0.173	1.961	5.882	0.05
2020-07-06	1.63	0.183	4.487	7.051	0.05
2020-07-07	1.59	0.192	-2.454	6.748	0.06
2020-07-08	1.68	0.205	5.660	9.434	0.06
2020-07-09	1.7	0.215	1.190	7.143	0.06
2020-07-10	1.62	0.219	-4.706	2.941	0.07
2020-07-13	1.68	0.225	3.704	4.321	0.07
2020-07-14	1.65	0.233	-1.786	5.357	0.07
2020-07-15	1.6	0.238	-3.030	4.242	0.07
2020-07-16	1.55	0.245	-3.125	5.625	0.07
2020-07-17	1.55	0.249	0.000	2.581	0.07
2020-07-20	1.63	0.256	5.161	5.161	0.08
2020-07-21	1.6	0.261	-1.840	3.681	0.08
2020-07-22	1.6	0.264	0.000	2.500	0.08
2020-07-23	1.57	0.268	-1.875	3.125	0.08
2020-07-24	1.5	0.274	-4.459	4.459	0.08
2020-07-27	1.5	0.277	0.000	2.667	0.08
2020-07-28	1.51	0.280	0.667	2.000	0.08
2020-07-29	1.54	0.284	1.987	3.311	0.09
2020-07-30	1.51	0.287	-1.948	2.597	0.09
2020-07-31	1.52	0.290	0.662	1.987	0.09
2020-08-03	1.54	0.292	1.316	1.974	0.09
2020-08-04	1.53	0.295	-0.649	1.948	0.09
2020-08-05	1.53	0.297	0.000	1.961	0.09
2020-08-06	1.53	0.300	0.000	1.961	0.09
2020-08-07	1.51	0.303	-1.307	2.614	0.09
2020-08-10	1.53	0.306	1.325	2.649	0.09
2020-08-11	1.51	0.309	-1.307	1.961	0.09
2020-08-12	1.5	0.311	-0.662	1.987	0.09
2020-08-13	1.58	0.323	5.333	8.667	0.10
2020-08-14	1.55	0.326	-1.899	2.532	0.10
2020-08-17	1.57	0.329	1.290	2.581	0.10
2020-08-18	1.58	0.334	0.637	3.185	0.10
2020-08-19	1.57	0.338	-0.633	3.165	0.10
2020-08-20	1.56	0.343	-0.637	3.822	0.10
2020-08-21	1.55	0.345	-0.641	1.923	0.10
2020-08-24	1.55	0.347	0.000	1.290	0.10
2020-08-25	1.53	0.349	-1.290	1.935	0.10
2020-08-26	1.5	0.352	-1.961	2.614	0.11
2020-08-27	1.5	0.354	0.000	1.333	0.11
2020-08-28	1.51	0.358	0.667	2.667	0.11
2020-08-31	1.5	0.360	-0.662	1.987	0.11
2020-09-01	1.5	0.362	0.000	1.333	0.11
2020-09-02	1.49	0.363	-0.667	1.333	0.11
2020-09-03	1.51	0.368	1.342	3.356	0.11
2020-09-04	1.49	0.371	-1.325	2.649	0.11
2020-09-07	1.48	0.373	-0.671	2.013	0.11
2020-09-08	1.58	0.386	6.757	9.459	0.12
2020-09-09	1.74	0.403	10.127	12.025	0.12
2020-09-10	1.6	0.422	-8.046	13.793	0.13
2020-09-11	1.56	0.426	-2.500	3.750	0.13
2020-09-14	1.57	0.432	0.641	4.487	0.13
2020-09-15	1.54	0.435	-1.911	1.911	0.13
2020-09-16	1.54	0.439	0.000	3.247	0.13
2020-09-17	1.57	0.442	1.948	2.597	0.13
2020-09-18	1.57	0.447	0.000	3.822	0.13
2020-09-21	1.55	0.451	-1.274	2.548	0.14
2020-09-22	1.51	0.453	-2.581	1.935	0.14
2020-09-23	1.5	0.455	-0.662	1.325	0.14
2020-09-24	1.48	0.457	-1.333	2.000	0.14
2020-09-25	1.5	0.459	1.351	1.351	0.14
2020-09-28	1.52	0.461	1.333	2.000	0.14
2020-09-29	1.5	0.463	-1.316	1.316	0.14
2020-09-30	1.48	0.466	-1.333	2.000	0.14
2020-10-09	1.5	0.467	1.351	1.351	0.14
2020-10-12	1.53	0.470	2.000	2.000	0.14
2020-10-13	1.51	0.472	-1.307	1.961	0.14
2020-10-14	1.51	0.475	0.000	1.987	0.14
2020-10-15	1.49	0.476	-1.325	1.325	0.14
2020-10-16	1.51	0.480	1.342	2.685	0.14
2020-10-19	1.5	0.482	-0.662	1.987	0.14
2020-10-20	1.5	0.484	0.000	1.333	0.15
2020-10-21	1.48	0.486	-1.333	1.333	0.15
2020-10-22	1.49	0.487	0.676	1.351	0.15
2020-10-23	1.48	0.490	-0.671	2.013	0.15
2020-10-26	1.49	0.491	0.676	1.351	0.15
2020-10-27	1.48	0.492	-0.671	0.671	0.15
2020-10-28	1.47	0.494	-0.676	1.351	0.15
2020-10-29	1.46	0.495	-0.680	0.680	0.15
2020-10-30	1.43	0.499	-2.055	3.425	0.15
2020-11-02	1.42	0.500	-0.699	1.399	0.15
2020-11-03	1.44	0.504	1.408	2.817	0.15
2020-11-04	1.43	0.506	-0.694	2.083	0.15
2020-11-05	1.47	0.511	2.797	3.497	0.15
2020-11-06	1.48	0.514	0.680	2.721	0.15
2020-11-09	1.53	0.519	3.378	4.054	0.16
2020-11-10	1.48	0.523	-3.268	3.268	0.16
2020-11-11	1.52	0.529	2.703	4.730	0.16
2020-11-12	1.51	0.531	-0.658	1.316	0.16
2020-11-13	1.53	0.538	1.325	5.960	0.16
2020-11-16	1.57	0.544	2.614	4.575	0.16
2020-11-17	1.55	0.549	-1.274	3.822	0.16
2020-11-18	1.57	0.553	1.290	2.581	0.17
2020-11-19	1.54	0.557	-1.911	3.185	0.17
2020-11-20	1.58	0.562	2.597	3.896	0.17
2020-11-23	1.59	0.568	0.633	4.430	0.17
2020-11-24	1.61	0.571	1.258	2.516	0.17
2020-11-25	1.56	0.577	-3.106	4.348	0.17
2020-11-26	1.56	0.581	0.000	3.205	0.17
2020-11-27	1.58	0.586	1.282	3.846	0.18
2020-11-30	1.57	0.591	-0.633	3.797	0.18
2020-12-01	1.57	0.594	0.000	1.911	0.18
2020-12-02	1.58	0.597	0.637	2.548	0.18
2020-12-03	1.57	0.600	-0.633	2.532	0.18
2020-12-04	1.57	0.604	0.000	2.548	0.18
2020-12-07	1.54	0.606	-1.911	1.911	0.18
2020-12-08	1.53	0.608	-0.649	1.948	0.18
2020-12-09	1.52	0.612	-0.654	2.614	0.18
2020-12-10	1.57	0.616	3.289	3.289	0.18
2020-12-11	1.54	0.622	-1.911	4.459	0.19
2020-12-14	1.5	0.627	-2.597	3.896	0.19
2020-12-15	1.48	0.629	-1.333	2.000	0.19
2020-12-16	1.48	0.631	0.000	1.351	0.19
2020-12-17	1.51	0.635	2.027	3.378	0.19
2020-12-18	1.53	0.640	1.325	3.974	0.19
2020-12-21	1.55	0.643	1.307	2.614	0.19
2020-12-22	1.5	0.648	-3.226	3.226	0.19
2020-12-23	1.5	0.651	0.000	2.667	0.20
2020-12-24	1.47	0.654	-2.000	2.667	0.20
2020-12-25	1.51	0.658	2.721	3.401	0.20
2020-12-28	1.49	0.662	-1.325	2.649	0.20
2020-12-29	1.49	0.664	0.000	2.013	0.20
2020-12-30	1.47	0.666	-1.342	1.342	0.20
2020-12-31	1.48	0.668	0.680	1.361	0.20
2021-01-04	1.49	0.671	0.676	2.703	0.20
2021-01-05	1.47	0.673	-1.342	2.013	0.20
2021-01-06	1.47	0.675	0.000	1.361	0.20
2021-01-07	1.46	0.677	-0.680	2.041	0.20
2021-01-08	1.47	0.683	0.685	4.110	0.20
2021-01-11	1.43	0.686	-2.721	2.721	0.21
2021-01-12	1.44	0.687	0.699	1.399	0.21
2021-01-13	1.42	0.690	-1.389	2.083	0.21
2021-01-14	1.43	0.692	0.704	1.408	0.21
2021-01-15	1.44	0.694	0.699	2.098	0.21
2021-01-18	1.44	0.696	0.000	1.389	0.21
2021-01-19	1.43	0.698	-0.694	2.083	0.21
2021-01-20	1.46	0.702	2.098	2.797	0.21
2021-01-21	1.46	0.706	0.000	3.425	0.21
2021-01-22	1.43	0.709	-2.055	2.740	0.21
2021-01-25	1.42	0.711	-0.699	1.399	0.21
2021-01-26	1.42	0.712	0.000	1.408	0.21
2021-01-27	1.41	0.714	-0.704	1.408	0.21
2021-01-28	1.42	0.716	0.709	1.418	0.21
2021-01-29	1.4	0.717	-1.408	1.408	0.22
2021-02-01	1.41	0.719	0.714	1.429	0.22
2021-02-02	1.4	0.721	-0.709	1.418	0.22
2021-02-03	1.41	0.725	0.714	3.571	0.22
2021-02-04	1.38	0.727	-2.128	2.128	0.22
2021-02-05	1.36	0.731	-1.449	2.899	0.22
2021-02-08	1.36	0.732	0.000	1.471	0.22
2021-02-09	1.37	0.733	0.735	0.735	0.22
2021-02-10	1.37	0.735	0.000	1.460	0.22
2021-02-18	1.41	0.739	2.920	3.650	0.22
2021-02-19	1.44	0.743	2.128	2.837	0.22
2021-02-22	1.58	0.755	9.722	9.722	0.23
2021-02-23	1.55	0.763	-1.899	6.329	0.23
2021-02-24	1.51	0.768	-2.581	3.226	0.23
2021-02-25	1.52	0.773	0.662	3.974	0.23
2021-02-26	1.48	0.777	-2.632	3.947	0.23
2021-03-01	1.58	0.791	6.757	10.135	0.24
2021-03-02	1.53	0.796	-3.165	4.430	0.24
2021-03-03	1.6	0.803	4.575	4.575	0.24
2021-03-04	1.65	0.815	3.125	9.375	0.24
2021-03-05	1.58	0.820	-4.242	3.636	0.25
2021-03-08	1.58	0.826	0.000	4.430	0.25
2021-03-09	1.61	0.839	1.899	9.494	0.25
2021-03-10	1.57	0.845	-2.484	4.969	0.25
2021-03-11	1.64	0.854	4.459	6.369	0.26
2021-03-12	1.68	0.861	2.439	4.878	0.26
2021-03-15	1.8	0.876	7.143	10.119	0.26
2021-03-16	1.73	0.882	-3.889	3.889	0.26
2021-03-17	1.69	0.886	-2.312	3.468	0.27
2021-03-18	1.67	0.891	-1.183	3.550	0.27
2021-03-19	1.63	0.896	-2.395	2.994	0.27
2021-03-22	1.66	0.901	1.840	3.681	0.27
2021-03-23	1.58	0.907	-4.819	4.819	0.27
2021-03-24	1.58	0.910	0.000	2.532	0.27
2021-03-25	1.57	0.914	-0.633	2.532	0.27
2021-03-26	1.58	0.917	0.637	2.548	0.28
2021-03-29	1.58	0.920	0.000	2.532	0.28
2021-03-30	1.58	0.923	0.000	1.899	0.28
2021-03-31	1.57	0.925	-0.633	1.899	0.28
2021-04-01	1.63	0.932	3.822	5.096	0.28
2021-04-02	1.6	0.935	-1.840	2.454	0.28
2021-04-06	1.63	0.939	1.875	2.500	0.28
2021-04-07	1.79	0.955	9.816	11.043	0.29
2021-04-08	1.91	0.965	6.704	6.145	0.29
2021-04-09	2.1	0.965	9.948	0.000	0.29
2021-04-12	2.31	0.982	10.000	8.571	0.29
2021-04-13	2.4	0.997	3.896	7.792	0.30
2021-04-14	2.64	1.035	10.000	17.083	0.31
2021-04-15	2.39	1.048	-9.470	6.818	0.31
2021-04-16	2.38	1.062	-0.418	6.695	0.32
2021-04-19	2.31	1.071	-2.941	5.042	0.32
2021-04-20	2.33	1.081	0.866	4.762	0.32
2021-04-21	2.21	1.094	-5.150	7.296	0.33
2021-04-22	2.21	1.104	0.000	5.430	0.33
2021-04-23	2.25	1.120	1.810	8.597	0.34
2021-04-26	2.21	1.132	-1.778	6.222	0.34
2021-04-27	2.2	1.139	-0.452	4.072	0.34
2021-04-28	2.24	1.150	1.818	5.909	0.35
2021-04-29	2.34	1.170	4.464	10.268	0.35
2021-04-30	2.27	1.185	-2.991	7.692	0.36
2021-05-06	2.5	1.192	10.132	3.524	0.36
2021-05-07	2.75	1.201	10.000	4.000	0.36
2021-05-10	3.03	1.217	10.182	6.182	0.37
2021-05-11	3.01	1.243	-0.660	10.561	0.37
2021-05-12	3.05	1.268	1.329	9.635	0.38
2021-05-13	2.78	1.283	-8.852	6.557	0.38
2021-05-14	2.75	1.295	-1.079	5.396	0.39
2021-05-17	2.66	1.306	-3.273	4.727	0.39
2021-05-18	2.73	1.313	2.632	3.383	0.39
2021-05-19	2.82	1.335	3.297	9.158	0.40
2021-05-20	2.64	1.347	-6.383	5.319	0.40
2021-05-21	2.9	1.374	9.848	11.364	0.41
2021-05-24	2.78	1.385	-4.138	4.483	0.42
2021-05-25	2.87	1.408	3.237	9.712	0.42
2021-05-26	2.83	1.423	-1.394	6.620	0.43
2021-05-27	2.87	1.434	1.413	4.240	0.43
2021-05-28	2.9	1.454	1.045	8.362	0.44
2021-05-31	2.87	1.466	-1.034	5.172	0.44
2021-06-01	2.89	1.484	0.697	7.317	0.45
2021-06-02	2.82	1.493	-2.422	3.806	0.45
2021-06-03	2.94	1.517	4.255	9.929	0.46
2021-06-04	2.8	1.523	-4.762	2.381	0.46
2021-06-07	2.72	1.531	-2.857	3.571	0.46
2021-06-08	2.7	1.544	-0.735	5.882	0.46
2021-06-09	2.7	1.552	0.000	3.704	0.47
2021-06-10	2.69	1.559	-0.370	2.963	0.47
2021-06-11	2.72	1.568	1.115	4.089	0.47
2021-06-15	2.62	1.581	-3.676	5.882	0.47
2021-06-16	2.54	1.592	-3.053	5.344	0.48
2021-06-17	2.53	1.600	-0.394	3.543	0.48
2021-06-18	2.54	1.611	0.395	5.138	0.48
2021-06-21	2.67	1.619	5.118	3.543	0.49
2021-06-22	2.61	1.624	-2.247	2.622	0.49
2021-06-23	2.56	1.628	-1.916	1.533	0.49
2021-06-24	2.59	1.638	-0.385	5.000	0.49
2021-06-25	2.75	1.662	6.178	10.425	0.50
2021-06-28	2.66	1.673	-3.273	5.091	0.50
2021-06-29	2.6	1.679	-2.256	2.632	0.50
2021-06-30	2.67	1.687	2.692	3.462	0.51
2021-07-01	2.6	1.697	-2.622	4.494	0.51
2021-07-02	2.6	1.703	0.000	3.077	0.51
2021-07-05	2.55	1.710	-1.923	3.077	0.51
2021-07-06	2.53	1.716	-0.784	3.137	0.51
2021-07-07	2.59	1.728	2.372	5.534	0.52
2021-07-08	2.52	1.736	-2.703	3.475	0.52
2021-07-09	2.63	1.752	4.365	7.540	0.53
2021-07-12	2.63	1.766	0.000	6.084	0.53
2021-07-13	2.63	1.771	0.000	2.662	0.53
2021-07-14	2.73	1.780	0.368	3.676	0.53
2021-07-15	2.78	1.799	1.832	8.425	0.54
2021-07-16	2.75	1.813	-1.079	6.115	0.54
2021-07-19	2.66	1.825	-3.273	5.091	0.55
2021-07-20	2.58	1.831	-3.008	3.008	0.55
2021-07-21	2.59	1.837	0.388	2.713	0.55
2021-07-22	2.79	1.862	7.722	10.811	0.56
2021-07-23	2.83	1.876	1.434	6.093	0.56
2021-07-26	2.72	1.892	-3.887	6.714	0.57
2021-07-27	2.58	1.907	-5.147	7.353	0.57
2021-07-28	2.47	1.919	-4.264	5.426	0.58
2021-07-29	2.55	1.925	3.239	3.239	0.58
2021-07-30	2.69	1.943	5.490	7.843	0.58
2021-08-02	2.53	1.952	-5.948	4.461	0.59
2021-08-03	2.43	1.962	-3.953	4.743	0.59
2021-08-04	2.48	1.968	2.058	2.881	0.59
2021-08-05	2.43	1.973	-2.016	2.419	0.59
2021-08-06	2.44	1.978	0.412	2.469	0.59
2021-08-09	2.44	1.984	0.000	2.869	0.60
2021-08-10	2.43	1.986	-0.410	1.230	0.60
2021-08-11	2.51	1.994	3.292	3.704	0.60
2021-08-12	2.55	2.005	1.594	5.179	0.60
2021-08-13	2.64	2.020	3.529	6.667	0.61
2021-08-16	2.64	2.029	0.000	4.167	0.61
2021-08-17	2.59	2.039	-1.894	4.545	0.61
2021-08-18	2.64	2.045	1.931	2.703	0.61
2021-08-19	2.64	2.058	0.000	6.061	0.62
2021-08-20	2.65	2.065	0.379	3.030	0.62
2021-08-23	2.61	2.075	-1.509	4.906	0.62
2021-08-24	2.68	2.089	2.682	6.130	0.63
2021-08-25	2.72	2.097	1.493	3.731	0.63
2021-08-26	2.79	2.110	2.574	5.515	0.63
2021-08-27	2.85	2.118	2.151	3.226	0.64
2021-08-30	2.76	2.140	-3.158	9.474	0.64
2021-08-31	2.84	2.153	2.899	5.797	0.65
2021-09-01	2.79	2.177	-1.761	10.211	0.65
2021-09-02	2.89	2.194	3.584	6.810	0.66
2021-09-03	2.93	2.209	1.384	6.228	0.66
2021-09-06	2.85	2.224	-2.730	6.485	0.67
2021-09-07	3.05	2.253	7.018	11.228	0.68
2021-09-08	3.1	2.267	1.639	5.574	0.68
2021-09-09	3.4	2.297	9.677	10.645	0.69
2021-09-10	3.2	2.311	-5.882	5.294	0.69
2021-09-13	3.23	2.323	0.937	4.375	0.70
2021-09-14	3.03	2.336	-6.192	5.263	0.70
2021-09-15	3.05	2.345	0.660	3.300	0.70
2021-09-16	2.99	2.361	-1.967	6.557	0.71
2021-09-17	2.91	2.384	-2.676	9.365	0.72
2021-09-22	2.93	2.393	0.687	3.780	0.72
2021-09-23	3	2.405	2.389	4.778	0.72
2021-09-24	2.82	2.419	-6.000	6.000	0.73
2021-09-27	2.61	2.440	-7.447	9.574	0.73
2021-09-28	2.62	2.449	0.383	4.215	0.73
2021-09-29	2.49	2.461	-4.962	5.725	0.74
2021-09-30	2.53	2.467	1.606	2.811	0.74
2021-10-08	2.51	2.474	-0.791	3.162	0.74
2021-10-11	2.46	2.480	-1.992	3.187	0.74
2021-10-12	2.39	2.491	-2.846	5.285	0.75
2021-10-13	2.41	2.501	0.837	5.021	0.75
2021-10-14	2.41	2.508	0.000	3.734	0.75
2021-10-15	2.41	2.512	0.000	2.075	0.75
2021-10-18	2.46	2.520	2.075	3.734	0.76
2021-10-19	2.48	2.526	0.813	2.846	0.76
2021-10-20	2.46	2.536	-0.806	4.839	0.76
2021-10-21	2.47	2.548	0.407	5.691	0.76
2021-10-22	2.38	2.556	-3.644	4.453	0.77
2021-10-25	2.41	2.563	1.261	3.361	0.77
2021-10-26	2.38	2.568	-1.245	2.490	0.77
2021-10-27	2.35	2.573	-1.261	2.521	0.77
2021-10-28	2.23	2.586	-5.106	6.809	0.78
2021-10-29	2.28	2.591	2.242	2.691	0.78
2021-11-01	2.2	2.600	-3.509	4.825	0.78
2021-11-02	2.09	2.613	-5.000	7.727	0.78
2021-11-03	2.12	2.621	1.435	4.306	0.79
2021-11-04	2.08	2.626	-1.887	3.302	0.79
2021-11-05	2	2.632	-3.846	3.365	0.79
2021-11-08	2.04	2.639	2.000	4.000	0.79
2021-11-09	2.01	2.645	-1.471	3.431	0.79
2021-11-10	2.03	2.652	0.995	4.478	0.80
2021-11-11	2.06	2.657	1.478	2.956	0.80
2021-11-12	2.01	2.662	-2.427	2.913	0.80
2021-11-15	1.99	2.665	-0.995	1.493	0.80
2021-11-16	1.97	2.669	-1.005	2.513	0.80
2021-11-17	1.98	2.672	0.508	2.030	0.80
2021-11-18	1.98	2.675	0.000	1.515	0.80
2021-11-19	2.01	2.681	1.515	4.040	0.80
2021-11-22	2	2.685	-0.498	1.990	0.81
2021-11-23	2.06	2.695	3.000	6.000	0.81
2021-11-24	2.06	2.700	0.000	2.913	0.81
2021-11-25	2.04	2.703	-0.971	1.942	0.81
2021-11-26	2.04	2.708	0.000	2.941	0.81
2021-11-29	2	2.712	-1.961	1.961	0.81
2021-11-30	2	2.715	0.000	2.000	0.81
2021-12-01	2.05	2.722	2.500	4.000	0.82
2021-12-02	2.11	2.729	2.927	4.390	0.82
2021-12-03	2.1	2.735	-0.474	3.318	0.82
2021-12-06	2.08	2.741	-0.952	3.333	0.82
2021-12-07	2.13	2.749	2.404	4.327	0.82
2021-12-08	2.11	2.752	-0.939	1.878	0.83
2021-12-09	2.1	2.755	-0.474	1.896	0.83
2021-12-10	2.06	2.758	-1.905	1.429	0.83
2021-12-13	2.07	2.759	0.485	0.971	0.83
2021-12-14	2.03	2.763	-1.932	1.932	0.83
2021-12-15	2.05	2.764	0.985	0.985	0.83
2021-12-16	2.13	2.772	3.902	4.390	0.83
2021-12-17	2.14	2.781	0.469	4.695	0.83
2021-12-20	2.11	2.785	-1.402	2.336	0.84
2021-12-21	2.18	2.794	3.318	5.213	0.84
2021-12-22	2.15	2.800	-1.376	3.211	0.84
2021-12-23	2.15	2.802	0.000	1.395	0.84
2021-12-24	2.11	2.807	-1.860	2.791	0.84
2021-12-27	2.11	2.811	0.000	1.896	0.84
2021-12-28	2.08	2.814	-1.422	1.896	0.84
2021-12-29	2.08	2.817	0.000	1.923	0.85
2021-12-30	2.07	2.820	-0.481	1.442	0.85
2021-12-31	2.09	2.822	0.966	1.449	0.85
2022-01-04	2.13	2.826	1.914	2.392	0.85
2022-01-05	2.11	2.830	-0.939	1.878	0.85
2022-01-06	2.14	2.835	1.422	2.844	0.85
2022-01-07	2.19	2.843	2.336	4.206	0.85
2022-01-10	2.18	2.846	-0.457	1.826	0.85
2022-01-11	2.2	2.849	0.917	1.835	0.85
2022-01-12	2.16	2.855	-1.818	3.182	0.86
2022-01-13	2.16	2.858	0.000	1.852	0.86
2022-01-14	2.11	2.864	-2.315	3.241	0.86
2022-01-17	2.1	2.867	-0.474	1.896	0.86
2022-01-18	2.13	2.872	1.429	2.381	0.86
2022-01-19	2.16	2.875	1.408	1.878	0.86
2022-01-20	2.16	2.882	0.000	3.704	0.86
2022-01-21	2.11	2.886	-2.315	2.315	0.87
2022-01-24	2.1	2.891	-0.474	3.318	0.87
2022-01-25	2.01	2.899	-4.286	4.286	0.87
2022-01-26	2.03	2.904	0.995	2.985	0.87
2022-01-27	2.01	2.907	-0.985	1.970	0.87
2022-01-28	1.99	2.915	-0.995	4.975	0.87
2022-02-07	2.06	2.923	3.518	4.523	0.88
2022-02-08	2.17	2.934	5.340	5.825	0.88
2022-02-09	2.19	2.938	0.922	2.304	0.88
2022-02-10	2.19	2.942	0.000	2.283	0.88
2022-02-11	2.16	2.947	-1.370	2.740	0.88
2022-02-14	2.11	2.953	-2.315	3.241	0.89
2022-02-15	2.07	2.957	-1.896	2.844	0.89
2022-02-16	2.11	2.963	1.932	3.382	0.89
2022-02-17	2.09	2.968	-0.948	2.370	0.89
2022-02-18	2.17	2.978	3.828	5.742	0.89
2022-02-21	2.16	2.983	-0.461	2.765	0.89
2022-02-22	2.13	2.989	-1.389	3.241	0.90
2022-02-23	2.12	2.991	-0.469	1.408	0.90
2022-02-24	2.06	2.999	-2.830	4.717	0.90
2022-02-25	2.09	3.005	1.456	3.398	0.90
2022-02-28	2.08	3.008	-0.478	1.914	0.90
2022-03-01	2.09	3.012	0.481	1.923	0.90
2022-03-02	2.11	3.016	0.957	2.392	0.90
2022-03-03	2.16	3.021	2.370	2.844	0.91
2022-03-04	2.14	3.025	-0.926	2.315	0.91
2022-03-07	2.11	3.031	-1.402	3.271	0.91
2022-03-08	2.03	3.039	-3.791	4.739	0.91
2022-03-09	1.97	3.050	-2.956	6.897	0.92
2022-03-10	1.99	3.055	1.015	2.538	0.92
2022-03-11	1.99	3.060	0.000	3.518	0.92
2022-03-14	1.93	3.065	-3.015	3.015	0.92
2022-03-15	1.77	3.078	-8.290	8.808	0.92
2022-03-16	1.83	3.089	3.390	6.780	0.93
2022-03-17	1.85	3.092	1.093	2.186	0.93
2022-03-18	1.88	3.097	1.622	3.243	0.93
2022-03-21	1.87	3.102	-0.532	3.191	0.93
2022-03-22	1.91	3.109	2.139	4.278	0.93
2022-03-23	1.9	3.112	-0.524	2.094	0.93
2022-03-24	1.88	3.115	-1.053	1.579	0.93
2022-03-25	1.88	3.118	0.000	2.128	0.94
2022-03-28	1.9	3.125	1.064	4.255	0.94
2022-03-29	1.88	3.128	-1.053	2.105	0.94
2022-03-30	1.9	3.130	1.064	1.596	0.94
2022-03-31	1.89	3.135	-0.526	3.158	0.94
2022-04-01	1.91	3.139	1.058	2.116	0.94
2022-04-06	2.03	3.151	6.283	7.330	0.95
2022-04-07	2.02	3.160	-0.493	4.926	0.95
2022-04-08	2.04	3.167	0.990	4.455	0.95
2022-04-11	1.98	3.174	-2.941	4.412	0.95
2022-04-12	1.99	3.181	0.505	4.040	0.95
2022-04-13	2	3.186	0.503	3.015	0.96
2022-04-14	2.03	3.191	1.500	3.000	0.96
2022-04-15	2.07	3.203	1.970	6.897	0.96
2022-04-18	1.99	3.208	-3.865	2.899	0.96
2022-04-19	2.03	3.214	2.010	3.518	0.96
2022-04-20	1.95	3.221	-3.941	4.433	0.97
2022-04-21	1.87	3.228	-4.103	4.615	0.97
2022-04-22	1.87	3.235	0.000	4.278	0.97
2022-04-25	1.75	3.243	-6.417	5.348	0.97
2022-04-26	1.67	3.252	-4.571	6.857	0.98
2022-04-27	1.74	3.264	4.192	8.383	0.98
2022-04-28	1.81	3.275	4.023	6.897	0.98
2022-04-29	1.84	3.281	1.657	3.867	0.98
2022-05-05	1.83	3.284	-0.543	2.174	0.99
2022-05-06	1.74	3.290	-4.918	3.825	0.99
2022-05-09	1.77	3.296	1.724	4.023	0.99
2022-05-10	1.77	3.300	0.000	2.825	0.99
2022-05-11	1.78	3.305	0.565	3.390	0.99
2022-05-12	1.76	3.310	-1.124	3.371	0.99
2022-05-13	1.78	3.311	1.136	1.136	0.99
2022-05-16	1.78	3.314	0.000	1.685	0.99
2022-05-17	1.78	3.316	0.000	1.685	0.99
2022-05-18	1.77	3.319	-0.562	1.685	1.00
2022-05-19	1.78	3.322	0.565	2.260	1.00
2022-05-20	1.81	3.326	1.685	2.809	1.00
2022-05-23	1.92	3.341	6.077	9.392	1.00

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