中国中冶融券券源 中国中冶专项约券

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	2.55	0	0	0	0
2020-04-28	2.51	0.008	-1.569	3.922	0.00
2020-04-29	2.52	0.011	0.398	1.195	0.00
2020-04-30	2.57	0.016	1.984	2.381	0.00
2020-05-06	2.6	0.021	1.167	2.335	0.01
2020-05-07	2.6	0.025	0.000	1.923	0.01
2020-05-08	2.6	0.028	0.000	1.154	0.01
2020-05-11	2.62	0.032	0.769	1.923	0.01
2020-05-12	2.61	0.035	-0.382	1.527	0.01
2020-05-13	2.64	0.041	1.149	2.682	0.01
2020-05-14	2.6	0.043	-1.515	0.758	0.01
2020-05-15	2.59	0.045	-0.385	1.154	0.01
2020-05-18	2.6	0.048	0.386	1.544	0.01
2020-05-19	2.6	0.051	0.000	1.154	0.02
2020-05-20	2.59	0.053	-0.385	1.154	0.02
2020-05-21	2.55	0.058	-1.544	1.931	0.02
2020-05-22	2.53	0.062	-0.784	1.961	0.02
2020-05-25	2.54	0.065	0.395	1.581	0.02
2020-05-26	2.54	0.068	0.000	1.181	0.02
2020-05-27	2.52	0.071	-0.787	1.575	0.02
2020-05-28	2.52	0.073	0.000	1.190	0.02
2020-05-29	2.5	0.076	-0.794	1.190	0.02
2020-06-01	2.54	0.080	1.600	2.000	0.02
2020-06-02	2.57	0.086	1.181	2.756	0.03
2020-06-03	2.56	0.090	-0.389	1.946	0.03
2020-06-04	2.57	0.094	0.391	1.953	0.03
2020-06-05	2.55	0.097	-0.778	1.167	0.03
2020-06-08	2.54	0.099	-0.392	1.176	0.03
2020-06-09	2.55	0.102	0.394	1.181	0.03
2020-06-10	2.52	0.104	-1.176	1.176	0.03
2020-06-11	2.53	0.107	0.397	1.190	0.03
2020-06-12	2.51	0.109	-0.791	1.186	0.03
2020-06-15	2.48	0.112	-1.195	1.594	0.03
2020-06-16	2.52	0.117	1.613	2.016	0.04
2020-06-17	2.52	0.120	0.000	1.587	0.04
2020-06-18	2.54	0.127	0.794	3.175	0.04
2020-06-19	2.56	0.129	0.787	1.181	0.04
2020-06-22	2.53	0.132	-1.172	1.172	0.04
2020-06-23	2.52	0.134	-0.395	1.186	0.04
2020-06-24	2.52	0.136	0.000	0.794	0.04
2020-06-29	2.5	0.138	-0.794	1.190	0.04
2020-06-30	2.51	0.140	0.400	0.800	0.04
2020-07-01	2.56	0.146	1.992	2.789	0.04
2020-07-02	2.63	0.154	2.734	3.516	0.05
2020-07-03	2.71	0.163	3.042	4.183	0.05
2020-07-06	2.95	0.183	8.856	8.118	0.05
2020-07-07	2.97	0.203	0.678	8.136	0.06
2020-07-08	3.01	0.213	1.347	4.040	0.06
2020-07-09	3.01	0.221	0.000	2.990	0.07
2020-07-10	2.91	0.230	-3.322	3.654	0.07
2020-07-13	2.91	0.239	2.465	3.873	0.07
2020-07-14	2.88	0.247	-1.031	3.093	0.07
2020-07-15	2.83	0.255	-1.736	3.472	0.08
2020-07-16	2.76	0.264	-2.473	3.887	0.08
2020-07-17	2.73	0.270	-1.087	2.899	0.08
2020-07-20	2.87	0.282	5.128	4.762	0.08
2020-07-21	2.92	0.292	1.742	4.181	0.09
2020-07-22	2.89	0.299	-1.027	3.082	0.09
2020-07-23	2.86	0.308	-1.038	3.460	0.09
2020-07-24	2.79	0.319	-2.448	4.895	0.10
2020-07-27	2.76	0.326	-1.075	2.867	0.10
2020-07-28	2.77	0.330	0.362	1.812	0.10
2020-07-29	2.81	0.338	1.444	3.610	0.10
2020-07-30	2.82	0.342	0.356	1.779	0.10
2020-07-31	2.8	0.350	-0.709	3.191	0.10
2020-08-03	2.83	0.352	1.071	1.071	0.11
2020-08-04	2.85	0.361	0.707	3.534	0.11
2020-08-05	2.82	0.366	-1.053	2.105	0.11
2020-08-06	2.81	0.371	-0.355	2.128	0.11
2020-08-07	2.79	0.375	-0.712	1.779	0.11
2020-08-10	2.87	0.386	2.867	4.659	0.12
2020-08-11	2.83	0.393	-1.394	3.136	0.12
2020-08-12	2.88	0.402	1.767	3.534	0.12
2020-08-13	2.88	0.407	0.000	2.083	0.12
2020-08-14	2.9	0.412	0.694	2.083	0.12
2020-08-17	2.95	0.420	1.724	3.448	0.13
2020-08-18	2.92	0.424	-1.017	1.695	0.13
2020-08-19	2.89	0.430	-1.027	2.397	0.13
2020-08-20	2.88	0.434	-0.346	1.384	0.13
2020-08-21	2.89	0.437	0.347	1.389	0.13
2020-08-24	2.87	0.440	-0.692	1.384	0.13
2020-08-25	2.83	0.444	-1.394	1.742	0.13
2020-08-26	2.79	0.451	-1.413	2.827	0.14
2020-08-27	2.79	0.454	0.000	1.434	0.14
2020-08-28	2.82	0.459	1.075	2.151	0.14
2020-08-31	2.82	0.465	0.000	2.482	0.14
2020-09-01	2.84	0.468	0.709	1.418	0.14
2020-09-02	2.83	0.473	-0.352	2.113	0.14
2020-09-03	2.81	0.478	-0.707	1.767	0.14
2020-09-04	2.79	0.480	-0.712	1.068	0.14
2020-09-07	2.78	0.484	-0.358	1.792	0.15
2020-09-08	2.82	0.488	1.439	1.799	0.15
2020-09-09	2.88	0.499	2.128	4.610	0.15
2020-09-10	2.8	0.508	-2.778	3.819	0.15
2020-09-11	2.78	0.512	-0.714	1.429	0.15
2020-09-14	2.78	0.515	0.000	1.439	0.15
2020-09-15	2.79	0.518	0.360	1.079	0.16
2020-09-16	2.79	0.523	0.000	2.151	0.16
2020-09-17	2.78	0.525	-0.358	1.075	0.16
2020-09-18	2.85	0.533	2.518	3.237	0.16
2020-09-21	2.83	0.539	-0.702	2.456	0.16
2020-09-22	2.78	0.543	-1.767	2.120	0.16
2020-09-23	2.78	0.546	0.000	1.079	0.16
2020-09-24	2.73	0.551	-1.799	2.158	0.17
2020-09-25	2.71	0.553	-0.733	1.099	0.17
2020-09-28	2.71	0.556	0.000	1.107	0.17
2020-09-29	2.68	0.561	-1.107	2.214	0.17
2020-09-30	2.65	0.567	-1.119	2.612	0.17
2020-10-09	2.69	0.569	1.509	1.132	0.17
2020-10-12	2.74	0.575	1.859	2.602	0.17
2020-10-13	2.72	0.578	-0.730	1.460	0.17
2020-10-14	2.7	0.582	-0.735	1.838	0.17
2020-10-15	2.67	0.586	-1.111	1.481	0.18
2020-10-16	2.69	0.589	0.749	1.498	0.18
2020-10-19	2.68	0.595	-0.372	2.602	0.18
2020-10-20	2.66	0.598	-0.746	1.493	0.18
2020-10-21	2.68	0.602	0.752	1.504	0.18
2020-10-22	2.65	0.605	-1.119	1.493	0.18
2020-10-23	2.68	0.609	1.132	1.887	0.18
2020-10-26	2.66	0.613	-0.746	1.866	0.18
2020-10-27	2.64	0.616	-0.752	1.128	0.18
2020-10-28	2.63	0.620	-0.379	1.894	0.19
2020-10-29	2.61	0.622	-0.760	1.141	0.19
2020-10-30	2.59	0.628	-0.766	2.682	0.19
2020-11-02	2.57	0.633	-0.772	2.317	0.19
2020-11-03	2.61	0.637	1.556	1.946	0.19
2020-11-04	2.59	0.641	-0.766	1.533	0.19
2020-11-05	2.62	0.644	1.158	1.544	0.19
2020-11-06	2.63	0.648	0.382	1.908	0.19
2020-11-09	2.67	0.653	1.521	2.281	0.20
2020-11-10	2.65	0.659	-0.749	2.622	0.20
2020-11-11	2.7	0.668	1.887	3.774	0.20
2020-11-12	2.65	0.672	-1.852	1.852	0.20
2020-11-13	2.63	0.675	-0.755	1.509	0.20
2020-11-16	2.72	0.683	3.422	3.422	0.20
2020-11-17	2.7	0.687	-0.735	1.838	0.21
2020-11-18	2.71	0.692	0.370	2.222	0.21
2020-11-19	2.71	0.696	0.000	1.845	0.21
2020-11-20	2.72	0.700	0.369	1.845	0.21
2020-11-23	2.85	0.718	4.779	7.353	0.22
2020-11-24	2.86	0.724	0.351	2.456	0.22
2020-11-25	2.76	0.732	-3.497	3.497	0.22
2020-11-26	2.75	0.736	-0.362	1.812	0.22
2020-11-27	2.77	0.742	0.727	2.909	0.22
2020-11-30	2.8	0.753	1.083	4.332	0.23
2020-12-01	2.82	0.758	0.714	2.500	0.23
2020-12-02	2.8	0.764	-0.709	2.482	0.23
2020-12-03	2.78	0.768	-0.714	1.429	0.23
2020-12-04	2.75	0.772	-1.079	1.799	0.23
2020-12-07	2.69	0.778	-2.182	2.909	0.23
2020-12-08	2.68	0.781	-0.372	1.115	0.23
2020-12-09	2.65	0.784	-1.119	1.493	0.24
2020-12-10	2.64	0.787	-0.377	1.509	0.24
2020-12-11	2.61	0.792	-1.136	2.273	0.24
2020-12-14	2.61	0.796	0.000	1.533	0.24
2020-12-15	2.6	0.798	-0.383	1.149	0.24
2020-12-16	2.64	0.805	1.538	3.077	0.24
2020-12-17	2.68	0.812	1.515	3.030	0.24
2020-12-18	2.86	0.837	6.716	10.821	0.25
2020-12-21	2.89	0.847	1.049	3.846	0.25
2020-12-22	2.75	0.855	-4.844	3.806	0.26
2020-12-23	2.76	0.861	0.364	2.545	0.26
2020-12-24	2.73	0.867	-1.087	2.536	0.26
2020-12-25	2.82	0.878	3.297	4.762	0.26
2020-12-28	2.78	0.886	-1.418	3.546	0.27
2020-12-29	2.71	0.895	-2.518	3.597	0.27
2020-12-30	2.71	0.898	0.000	1.476	0.27
2020-12-31	2.73	0.901	0.738	1.476	0.27
2021-01-04	2.79	0.911	2.198	4.396	0.27
2021-01-05	2.8	0.921	0.358	3.943	0.28
2021-01-06	2.84	0.931	1.429	4.286	0.28
2021-01-07	2.95	0.947	3.873	6.690	0.28
2021-01-08	2.89	0.956	-2.034	3.729	0.29
2021-01-11	2.85	0.970	-1.384	5.882	0.29
2021-01-12	3.06	0.997	7.368	10.526	0.30
2021-01-13	3.26	1.030	6.536	12.092	0.31
2021-01-14	3.25	1.056	-0.307	9.509	0.32
2021-01-15	3.27	1.073	0.615	6.462	0.32
2021-01-18	3.21	1.086	-1.835	4.893	0.33
2021-01-19	3.11	1.102	-3.115	5.919	0.33
2021-01-20	3.05	1.111	-1.929	3.537	0.33
2021-01-21	3.08	1.117	0.984	2.623	0.34
2021-01-22	2.98	1.125	-3.247	2.922	0.34
2021-01-25	2.99	1.134	0.336	3.691	0.34
2021-01-26	2.91	1.141	-2.676	3.010	0.34
2021-01-27	2.95	1.147	1.375	2.405	0.34
2021-01-28	2.84	1.153	-3.729	2.712	0.35
2021-01-29	2.82	1.161	-0.704	3.169	0.35
2021-02-01	2.86	1.166	1.418	2.128	0.35
2021-02-02	2.9	1.173	1.399	2.797	0.35
2021-02-03	2.82	1.179	-2.759	2.759	0.35
2021-02-04	2.73	1.194	-3.191	6.383	0.36
2021-02-05	2.71	1.199	-0.733	2.198	0.36
2021-02-08	2.74	1.205	1.107	2.952	0.36
2021-02-09	2.83	1.216	3.285	4.380	0.36
2021-02-10	2.8	1.220	-1.060	1.767	0.37
2021-02-18	2.94	1.232	5.000	5.000	0.37
2021-02-19	3.23	1.258	9.864	9.524	0.38
2021-02-22	3.55	1.284	9.907	8.978	0.39
2021-02-23	3.49	1.307	-1.690	7.887	0.39
2021-02-24	3.3	1.333	-5.444	9.456	0.40
2021-02-25	3.38	1.354	2.424	7.273	0.41
2021-02-26	3.31	1.367	-2.071	4.734	0.41
2021-03-01	3.37	1.382	1.813	5.438	0.41
2021-03-02	3.18	1.398	-5.638	5.935	0.42
2021-03-03	3.28	1.412	3.145	5.031	0.42
2021-03-04	3.18	1.416	-3.049	1.829	0.42
2021-03-05	3.16	1.425	-0.629	3.145	0.43
2021-03-08	3.12	1.437	-1.266	4.747	0.43
2021-03-09	3.1	1.453	-0.641	6.090	0.44
2021-03-10	3.06	1.462	-1.290	3.548	0.44
2021-03-11	3.19	1.473	4.248	4.248	0.44
2021-03-12	3.17	1.483	-0.627	3.762	0.44
2021-03-15	3.25	1.494	2.524	4.101	0.45
2021-03-16	3.28	1.503	0.923	3.385	0.45
2021-03-17	3.19	1.512	-2.744	3.354	0.45
2021-03-18	3.16	1.517	-0.940	1.881	0.46
2021-03-19	3.09	1.525	-2.215	2.848	0.46
2021-03-22	3.2	1.537	3.560	4.531	0.46
2021-03-23	3.14	1.545	-1.875	3.125	0.46
2021-03-24	3.07	1.551	-2.229	2.229	0.47
2021-03-25	3.07	1.556	0.000	1.954	0.47
2021-03-26	3.11	1.559	1.303	1.303	0.47
2021-03-29	3.13	1.562	0.643	1.286	0.47
2021-03-30	3.11	1.566	-0.639	1.278	0.47
2021-03-31	3.42	1.593	9.968	9.646	0.48
2021-04-01	3.42	1.609	0.000	5.556	0.48
2021-04-02	3.39	1.620	-0.877	3.801	0.49
2021-04-06	3.37	1.626	-0.590	2.360	0.49
2021-04-07	3.46	1.643	2.671	5.638	0.49
2021-04-08	3.43	1.650	-0.867	2.601	0.49
2021-04-09	3.43	1.663	0.000	4.665	0.50
2021-04-12	3.45	1.678	0.583	5.248	0.50
2021-04-13	3.34	1.686	-3.188	2.899	0.51
2021-04-14	3.36	1.693	0.599	2.395	0.51
2021-04-15	3.4	1.700	1.190	2.381	0.51
2021-04-16	3.4	1.705	0.000	1.765	0.51
2021-04-19	3.43	1.712	0.882	2.647	0.51
2021-04-20	3.34	1.721	-2.624	2.915	0.52
2021-04-21	3.26	1.730	-2.395	3.593	0.52
2021-04-22	3.29	1.737	0.920	2.454	0.52
2021-04-23	3.24	1.744	-1.520	2.432	0.52
2021-04-26	3.21	1.749	-0.926	2.160	0.52
2021-04-27	3.22	1.754	0.312	1.869	0.53
2021-04-28	3.24	1.759	0.621	1.553	0.53
2021-04-29	3.27	1.765	0.926	2.469	0.53
2021-04-30	3.08	1.780	-5.810	5.810	0.53
2021-05-06	3.12	1.785	1.299	1.948	0.54
2021-05-07	3.2	1.802	2.564	6.410	0.54
2021-05-10	3.33	1.812	4.063	3.438	0.54
2021-05-11	3.2	1.823	-3.904	4.204	0.55
2021-05-12	3.19	1.828	-0.313	1.875	0.55
2021-05-13	3.13	1.834	-1.881	2.194	0.55
2021-05-14	3.16	1.838	0.958	1.597	0.55
2021-05-17	3.15	1.842	-0.316	1.582	0.55
2021-05-18	3.17	1.845	0.635	0.952	0.55
2021-05-19	3.12	1.848	-1.577	1.262	0.55
2021-05-20	3.07	1.852	-1.603	1.603	0.56
2021-05-21	3.06	1.855	-0.326	1.303	0.56
2021-05-24	3.02	1.861	-1.307	2.288	0.56
2021-05-25	3.07	1.868	1.656	2.649	0.56
2021-05-26	3.08	1.871	0.326	1.303	0.56
2021-05-27	3.09	1.876	0.325	1.623	0.56
2021-05-28	3.07	1.880	-0.647	1.618	0.56
2021-05-31	3.03	1.885	-1.303	1.954	0.57
2021-06-01	3.04	1.888	0.330	1.320	0.57
2021-06-02	3.01	1.890	-0.987	0.987	0.57
2021-06-03	3.04	1.897	0.997	2.658	0.57
2021-06-04	3.03	1.901	-0.329	1.645	0.57
2021-06-07	3.05	1.906	0.660	1.980	0.57
2021-06-08	3.02	1.910	-0.984	1.311	0.57
2021-06-09	3.02	1.913	0.000	1.325	0.57
2021-06-10	3.01	1.915	-0.331	0.993	0.57
2021-06-11	3.02	1.918	0.332	0.997	0.58
2021-06-15	2.95	1.925	-2.318	2.980	0.58
2021-06-16	3.02	1.936	2.373	4.407	0.58
2021-06-17	2.97	1.942	-1.656	2.318	0.58
2021-06-18	2.97	1.946	0.000	1.684	0.58
2021-06-21	2.95	1.951	-0.673	2.020	0.59
2021-06-22	2.99	1.958	1.356	2.712	0.59
2021-06-23	3	1.963	0.334	2.007	0.59
2021-06-24	3.02	1.970	0.667	2.667	0.59
2021-06-25	3.03	1.973	0.331	1.325	0.59
2021-06-28	3.02	1.977	-0.330	1.650	0.59
2021-06-29	2.97	1.982	-1.656	1.987	0.59
2021-06-30	2.98	1.985	0.337	1.010	0.60
2021-07-01	3.02	1.993	1.342	3.356	0.60
2021-07-02	2.96	1.999	-1.987	2.318	0.60
2021-07-05	2.95	2.001	-0.338	1.014	0.60
2021-07-06	2.99	2.007	1.356	2.373	0.60
2021-07-07	2.99	2.012	0.000	2.007	0.60
2021-07-08	2.96	2.018	-1.003	2.341	0.61
2021-07-09	3.08	2.032	4.054	5.405	0.61
2021-07-12	3.2	2.047	3.896	5.844	0.61
2021-07-13	3.28	2.059	2.500	4.063	0.62
2021-07-14	3.1	2.068	-0.958	3.514	0.62
2021-07-15	3.1	2.077	0.000	3.548	0.62
2021-07-16	3.19	2.090	2.903	4.839	0.63
2021-07-19	3.11	2.101	-2.508	4.389	0.63
2021-07-20	3.42	2.134	9.968	11.576	0.64
2021-07-21	3.41	2.150	-0.292	5.556	0.64
2021-07-22	3.58	2.184	4.985	11.437	0.66
2021-07-23	3.94	2.204	10.056	6.145	0.66
2021-07-26	4.01	2.240	1.777	10.660	0.67
2021-07-27	3.61	2.273	-9.975	10.973	0.68
2021-07-28	3.64	2.305	0.831	10.526	0.69
2021-07-29	3.66	2.324	0.549	6.319	0.70
2021-07-30	3.74	2.351	2.186	8.743	0.71
2021-08-02	3.75	2.369	0.267	5.615	0.71
2021-08-03	3.87	2.397	3.200	8.800	0.72
2021-08-04	3.78	2.412	-2.326	4.651	0.72
2021-08-05	3.64	2.424	-3.704	3.968	0.73
2021-08-06	3.69	2.435	1.374	3.571	0.73
2021-08-09	3.68	2.445	-0.271	3.252	0.73
2021-08-10	3.65	2.452	-0.815	2.446	0.74
2021-08-11	3.69	2.467	1.096	4.658	0.74
2021-08-12	3.79	2.485	2.710	5.962	0.75
2021-08-13	3.72	2.494	-1.847	2.902	0.75
2021-08-16	3.84	2.518	3.226	7.258	0.76
2021-08-17	4.05	2.551	5.469	9.896	0.77
2021-08-18	4.04	2.564	-0.247	3.951	0.77
2021-08-19	3.86	2.580	-4.455	4.950	0.77
2021-08-20	3.7	2.597	-4.145	5.440	0.78
2021-08-23	3.78	2.609	2.162	3.784	0.78
2021-08-24	3.98	2.633	5.291	7.407	0.79
2021-08-25	4.38	2.670	10.050	10.050	0.80
2021-08-26	4.5	2.698	2.740	7.534	0.81
2021-08-27	4.56	2.720	1.333	5.778	0.82
2021-08-30	4.55	2.742	-0.219	5.702	0.82
2021-08-31	5.01	2.794	10.110	12.527	0.84
2021-09-01	4.91	2.835	-1.996	9.980	0.85
2021-09-02	5.09	2.877	3.666	9.776	0.86
2021-09-03	4.94	2.907	-2.947	7.466	0.87
2021-09-06	5.07	2.934	2.632	6.275	0.88
2021-09-07	5.32	2.974	4.931	9.073	0.89
2021-09-08	5.57	3.026	4.699	11.090	0.91
2021-09-09	5.8	3.073	4.129	9.874	0.92
2021-09-10	5.68	3.126	-2.069	11.034	0.94
2021-09-13	5.9	3.155	3.873	5.986	0.95
2021-09-14	5.36	3.191	-9.153	8.136	0.96
2021-09-15	5.29	3.209	-1.306	4.104	0.96
2021-09-16	5.13	3.231	-3.025	5.104	0.97
2021-09-17	5.14	3.255	0.195	5.653	0.98
2021-09-22	5.25	3.282	2.140	6.031	0.98
2021-09-23	5.28	3.307	0.571	5.714	0.99
2021-09-24	5.02	3.338	-4.924	7.386	1.00
2021-09-27	4.52	3.375	-9.960	9.761	1.01
2021-09-28	4.53	3.388	0.221	3.540	1.02
2021-09-29	4.36	3.410	-3.753	6.181	1.02
2021-09-30	4.35	3.421	-0.229	2.982	1.03
2021-10-08	4.28	3.445	-1.609	6.667	1.03
2021-10-11	4.21	3.456	-1.636	3.037	1.04
2021-10-12	4.09	3.474	-2.850	5.463	1.04
2021-10-13	4.01	3.486	-1.956	3.423	1.05
2021-10-14	4.03	3.498	0.499	3.741	1.05
2021-10-15	4.02	3.508	-0.248	2.978	1.05
2021-10-18	4.15	3.521	3.234	3.731	1.06
2021-10-19	4.23	3.540	1.928	5.301	1.06
2021-10-20	4.19	3.552	-0.946	3.546	1.07
2021-10-21	4.22	3.569	0.716	4.773	1.07
2021-10-22	4.06	3.583	-3.791	4.265	1.08
2021-10-25	4.19	3.601	3.202	4.926	1.08
2021-10-26	4.22	3.623	0.716	6.444	1.09
2021-10-27	4.15	3.635	-1.659	3.318	1.09
2021-10-28	3.98	3.650	-4.096	4.578	1.09
2021-10-29	4.06	3.670	2.010	6.030	1.10
2021-11-01	3.97	3.682	-2.217	3.448	1.10
2021-11-02	3.8	3.702	-4.282	6.297	1.11
2021-11-03	3.88	3.714	2.105	3.947	1.11
2021-11-04	3.83	3.720	-1.289	1.804	1.12
2021-11-05	3.71	3.731	-3.133	3.394	1.12
2021-11-08	3.8	3.743	2.426	3.774	1.12
2021-11-09	3.78	3.750	-0.526	2.368	1.13
2021-11-10	3.76	3.759	-0.529	2.910	1.13
2021-11-11	3.84	3.769	2.128	2.926	1.13
2021-11-12	3.76	3.779	-2.083	3.385	1.13
2021-11-15	3.71	3.788	-1.330	2.926	1.14
2021-11-16	3.61	3.799	-2.695	3.504	1.14
2021-11-17	3.69	3.809	2.216	3.324	1.14
2021-11-18	3.71	3.817	0.542	2.710	1.15
2021-11-19	3.81	3.829	2.695	3.504	1.15
2021-11-22	3.82	3.836	0.262	2.362	1.15
2021-11-23	3.85	3.848	0.785	3.665	1.15
2021-11-24	3.83	3.855	-0.519	2.338	1.16
2021-11-25	3.93	3.869	2.611	4.178	1.16
2021-11-26	3.88	3.879	-1.272	3.053	1.16
2021-11-29	3.78	3.885	-2.577	2.062	1.17
2021-11-30	3.79	3.894	0.265	2.646	1.17
2021-12-01	3.82	3.900	0.792	1.847	1.17
2021-12-02	3.95	3.915	3.403	4.712	1.17
2021-12-03	4.16	3.944	5.316	8.354	1.18
2021-12-06	4.1	3.959	-1.442	4.327	1.19
2021-12-07	4.15	3.969	1.220	2.927	1.19
2021-12-08	4.11	3.976	-0.964	2.169	1.19
2021-12-09	4.09	3.984	-0.487	2.190	1.20
2021-12-10	4.06	3.992	-0.733	2.445	1.20
2021-12-13	4.07	4.005	0.246	3.695	1.20
2021-12-14	3.94	4.017	-3.194	3.686	1.21
2021-12-15	3.95	4.023	0.254	2.030	1.21
2021-12-16	4.07	4.036	3.038	3.797	1.21
2021-12-17	4.12	4.050	1.229	3.931	1.21
2021-12-20	4.1	4.061	-0.485	3.398	1.22
2021-12-21	4.12	4.070	0.488	2.439	1.22
2021-12-22	4.05	4.080	-1.699	3.155	1.22
2021-12-23	4.08	4.088	0.741	2.222	1.23
2021-12-24	3.96	4.099	-2.941	3.186	1.23
2021-12-27	3.92	4.105	-1.010	2.020	1.23
2021-12-28	3.85	4.115	-1.786	3.061	1.23
2021-12-29	3.87	4.120	0.519	1.558	1.24
2021-12-30	3.84	4.124	-0.775	1.292	1.24
2021-12-31	3.83	4.128	-0.260	1.302	1.24
2022-01-04	3.86	4.133	0.783	1.567	1.24
2022-01-05	3.78	4.142	-2.073	2.850	1.24
2022-01-06	3.92	4.160	3.704	5.291	1.25
2022-01-07	4.08	4.182	4.082	6.633	1.25
2022-01-10	4.13	4.190	1.225	2.206	1.26
2022-01-11	4.07	4.197	-1.453	2.179	1.26
2022-01-12	4.08	4.207	0.246	2.948	1.26
2022-01-13	4.04	4.216	-0.980	2.696	1.26
2022-01-14	3.87	4.231	-4.208	4.703	1.27
2022-01-17	3.83	4.238	-1.034	2.067	1.27
2022-01-18	4.03	4.263	5.222	7.311	1.28
2022-01-19	4.07	4.281	0.993	5.459	1.28
2022-01-20	4.13	4.291	1.474	2.948	1.29
2022-01-21	3.98	4.304	-3.632	3.874	1.29
2022-01-24	4.03	4.319	1.256	4.523	1.30
2022-01-25	3.82	4.334	-5.211	4.715	1.30
2022-01-26	3.87	4.345	1.309	3.403	1.30
2022-01-27	3.86	4.367	-0.258	6.718	1.31
2022-01-28	3.67	4.386	-4.922	6.218	1.32
2022-02-07	4.04	4.416	10.082	8.992	1.32
2022-02-08	4.11	4.427	1.733	3.218	1.33
2022-02-09	4.13	4.435	0.487	2.433	1.33
2022-02-10	4.22	4.455	2.179	5.569	1.34
2022-02-11	4.18	4.467	-0.948	3.555	1.34
2022-02-14	4.1	4.481	-1.914	3.828	1.34
2022-02-15	4.08	4.487	-0.488	1.951	1.35
2022-02-16	4.28	4.505	4.902	4.902	1.35
2022-02-17	4.21	4.513	-1.636	2.336	1.35
2022-02-18	4.37	4.531	3.800	4.988	1.36
2022-02-21	4.3	4.541	-1.602	2.746	1.36
2022-02-22	4.2	4.552	-2.326	3.256	1.37
2022-02-23	4.19	4.560	-0.238	2.143	1.37
2022-02-24	4.02	4.577	-4.057	5.012	1.37
2022-02-25	4.07	4.587	1.244	2.985	1.38
2022-02-28	4.07	4.594	0.000	2.211	1.38
2022-03-01	4.1	4.601	0.737	1.966	1.38
2022-03-02	4.1	4.609	0.000	2.439	1.38
2022-03-03	4.24	4.625	3.415	4.390	1.39
2022-03-04	4.16	4.632	-1.887	2.123	1.39
2022-03-07	4.41	4.665	6.010	8.894	1.40
2022-03-08	4.54	4.702	2.948	9.751	1.41
2022-03-09	4.21	4.726	-7.269	7.048	1.42
2022-03-10	4.13	4.737	-1.900	3.088	1.42
2022-03-11	4.08	4.753	-1.211	4.843	1.43
2022-03-14	3.93	4.770	-3.676	4.902	1.43
2022-03-15	3.62	4.793	-7.888	7.888	1.44
2022-03-16	3.73	4.813	3.039	6.354	1.44
2022-03-17	3.75	4.821	0.536	2.413	1.45
2022-03-18	3.86	4.834	2.933	4.267	1.45
2022-03-21	3.82	4.843	-1.036	2.850	1.45
2022-03-22	3.83	4.852	0.262	2.618	1.46
2022-03-23	3.81	4.858	-0.522	2.089	1.46
2022-03-24	3.82	4.867	0.262	2.625	1.46
2022-03-25	3.76	4.877	-1.571	3.403	1.46
2022-03-28	3.77	4.892	0.266	4.521	1.47
2022-03-29	3.75	4.897	-0.531	1.857	1.47
2022-03-30	3.81	4.907	1.600	2.933	1.47
2022-03-31	3.75	4.918	-1.575	3.675	1.48
2022-04-01	3.73	4.924	-0.533	1.867	1.48
2022-04-06	3.84	4.939	2.949	4.558	1.48
2022-04-07	3.77	4.945	-1.823	2.083	1.48
2022-04-08	3.93	4.959	4.244	4.244	1.49
2022-04-11	3.85	4.971	-2.036	3.817	1.49
2022-04-12	3.8	4.983	-1.299	3.636	1.49
2022-04-13	3.77	4.994	-0.789	3.684	1.50
2022-04-14	3.81	5.003	1.061	2.653	1.50
2022-04-15	3.74	5.012	-1.837	2.887	1.50
2022-04-18	3.67	5.017	-1.872	1.604	1.51
2022-04-19	3.68	5.021	0.272	1.362	1.51
2022-04-20	3.56	5.035	-3.261	4.620	1.51
2022-04-21	3.42	5.047	-3.933	4.213	1.51
2022-04-22	3.46	5.059	1.170	4.386	1.52
2022-04-25	3.23	5.077	-6.647	6.647	1.52
2022-04-26	3.24	5.090	0.310	4.954	1.53
2022-04-27	3.36	5.100	3.704	3.395	1.53
2022-04-28	3.44	5.111	2.381	3.869	1.53
2022-04-29	3.49	5.120	1.453	3.198	1.54
2022-05-05	3.53	5.127	1.146	2.292	1.54
2022-05-06	3.47	5.133	-1.700	1.983	1.54
2022-05-09	3.48	5.140	0.288	2.305	1.54
2022-05-10	3.55	5.152	2.011	4.310	1.55
2022-05-11	3.51	5.158	-1.127	1.972	1.55
2022-05-12	3.49	5.167	-0.570	3.134	1.55
2022-05-13	3.5	5.171	0.287	1.433	1.55
2022-05-16	3.48	5.177	-0.571	2.000	1.55
2022-05-17	3.44	5.185	-1.149	2.586	1.56
2022-05-18	3.41	5.189	-0.872	1.453	1.56
2022-05-19	3.46	5.200	1.466	3.812	1.56
2022-05-20	3.54	5.207	2.312	2.312	1.56
2022-05-23	3.55	5.212	0.282	1.695	1.56

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