华铁应急融券券源 华铁应急专项约券

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	6.51	0	0	0	0
2020-04-28	6.13	0.039	-5.837	7.680	0.01
2020-04-29	5.91	0.059	-3.589	3.915	0.02
2020-04-30	6.07	0.071	2.707	2.538	0.02
2020-05-06	6.17	0.085	1.647	2.636	0.03
2020-05-07	6.27	0.101	1.621	3.079	0.03
2020-05-08	6.27	0.109	0.000	1.595	0.03
2020-05-11	6.17	0.122	-1.595	2.552	0.04
2020-05-12	6.11	0.137	-0.972	2.917	0.04
2020-05-13	6.13	0.145	0.327	1.473	0.04
2020-05-14	6.01	0.157	-1.958	2.447	0.05
2020-05-15	5.96	0.165	-0.832	1.664	0.05
2020-05-18	6.07	0.176	1.846	2.181	0.05
2020-05-19	6.03	0.186	-0.659	1.977	0.06
2020-05-20	5.95	0.195	-1.327	1.824	0.06
2020-05-21	5.84	0.208	-1.849	2.689	0.06
2020-05-22	5.73	0.222	-1.884	2.911	0.07
2020-05-25	5.86	0.248	2.269	5.236	0.07
2020-05-26	5.87	0.257	0.171	1.877	0.08
2020-05-27	5.79	0.268	-1.363	2.215	0.08
2020-05-28	5.83	0.281	0.691	2.763	0.08
2020-05-29	5.94	0.306	1.887	4.974	0.09
2020-06-01	6.02	0.319	1.347	2.694	0.10
2020-06-02	6.12	0.332	1.661	2.492	0.10
2020-06-03	5.94	0.347	-2.941	3.105	0.10
2020-06-04	5.89	0.353	-0.842	1.178	0.11
2020-06-05	5.91	0.370	0.340	3.396	0.11
2020-06-08	5.85	0.378	-1.015	1.692	0.11
2020-06-09	6.07	0.401	3.761	4.444	0.12
2020-06-10	5.98	0.411	-1.483	2.142	0.12
2020-06-11	5.85	0.420	-2.174	1.839	0.13
2020-06-12	5.83	0.433	-0.342	2.564	0.13
2020-06-15	5.88	0.445	0.858	2.573	0.13
2020-06-16	5.91	0.451	0.510	1.190	0.14
2020-06-17	5.9	0.459	-0.169	1.523	0.14
2020-06-18	5.94	0.465	0.678	1.356	0.14
2020-06-19	5.97	0.470	0.505	0.842	0.14
2020-06-22	6.02	0.482	0.838	2.513	0.14
2020-06-23	5.94	0.495	-1.329	2.492	0.15
2020-06-24	5.94	0.503	0.000	1.684	0.15
2020-06-29	5.85	0.509	-1.515	1.347	0.15
2020-06-30	5.93	0.515	1.368	1.197	0.15
2020-07-01	5.96	0.520	0.506	0.843	0.16
2020-07-02	6.56	0.575	10.067	10.067	0.17
2020-07-03	6.78	0.625	3.354	8.994	0.19
2020-07-06	6.97	0.665	2.802	6.785	0.20
2020-07-07	6.81	0.690	-2.296	4.448	0.21
2020-07-08	6.95	0.712	2.056	3.818	0.21
2020-07-09	6.95	0.730	0.000	3.165	0.22
2020-07-10	6.75	0.750	-2.878	3.453	0.22
2020-07-13	7.03	0.767	4.148	2.963	0.23
2020-07-14	6.88	0.802	-2.134	6.117	0.24
2020-07-15	7.25	0.871	5.378	11.337	0.26
2020-07-16	6.77	0.904	-6.621	5.931	0.27
2020-07-17	6.54	0.927	-3.397	4.136	0.28
2020-07-20	6.91	0.961	5.657	5.963	0.29
2020-07-21	6.8	0.982	-1.592	3.618	0.29
2020-07-22	6.73	1.001	-1.029	3.382	0.30
2020-07-23	6.72	1.017	-0.149	2.972	0.31
2020-07-24	6.49	1.041	-3.423	4.464	0.31
2020-07-27	6.63	1.062	2.157	3.698	0.32
2020-07-28	6.69	1.074	0.905	2.262	0.32
2020-07-29	6.75	1.086	0.897	2.093	0.33
2020-07-30	6.66	1.098	-1.333	2.074	0.33
2020-07-31	6.68	1.114	0.300	2.853	0.33
2020-08-03	6.9	1.144	3.293	5.240	0.34
2020-08-04	7.11	1.169	3.043	4.203	0.35
2020-08-05	6.98	1.179	-1.828	1.828	0.35
2020-08-06	6.86	1.195	-1.719	2.722	0.36
2020-08-07	7.19	1.246	4.810	8.455	0.37
2020-08-10	7.19	1.284	0.000	6.398	0.39
2020-08-11	6.85	1.321	-4.729	6.537	0.40
2020-08-12	6.92	1.341	1.022	3.504	0.40
2020-08-13	7.06	1.377	2.023	6.069	0.41
2020-08-14	6.92	1.403	-1.983	4.533	0.42
2020-08-17	7.05	1.430	1.879	4.480	0.43
2020-08-18	6.91	1.444	-1.986	2.553	0.43
2020-08-19	6.77	1.457	-2.026	2.315	0.44
2020-08-20	6.74	1.468	-0.443	1.920	0.44
2020-08-21	6.71	1.481	-0.445	2.374	0.44
2020-08-24	6.81	1.498	1.490	2.981	0.45
2020-08-25	6.74	1.509	-1.028	1.909	0.45
2020-08-26	6.65	1.522	-1.335	2.374	0.46
2020-08-27	6.69	1.530	0.602	1.353	0.46
2020-08-28	6.77	1.539	1.196	1.644	0.46
2020-08-31	6.71	1.551	-0.886	2.068	0.47
2020-09-01	6.76	1.565	0.745	2.534	0.47
2020-09-02	6.77	1.575	0.148	1.775	0.47
2020-09-03	6.71	1.586	-0.886	2.068	0.48
2020-09-04	6.69	1.596	-0.298	1.788	0.48
2020-09-07	6.63	1.608	-0.897	2.093	0.48
2020-09-08	6.64	1.614	0.151	1.056	0.48
2020-09-09	6.53	1.621	-1.657	1.355	0.49
2020-09-10	6.54	1.642	0.153	3.828	0.49
2020-09-11	6.5	1.649	-0.612	1.376	0.49
2020-09-14	6.72	1.668	3.385	3.231	0.50
2020-09-15	6.78	1.678	0.893	1.786	0.50
2020-09-16	6.79	1.688	0.147	1.917	0.51
2020-09-17	6.81	1.696	0.295	1.325	0.51
2020-09-18	6.83	1.706	0.294	1.762	0.51
2020-09-21	6.79	1.714	-0.586	1.464	0.51
2020-09-22	6.79	1.726	0.000	2.062	0.52
2020-09-23	6.82	1.734	0.442	1.473	0.52
2020-09-24	6.74	1.745	-1.173	1.906	0.52
2020-09-25	6.84	1.761	1.484	2.819	0.53
2020-09-28	6.94	1.785	1.462	4.094	0.54
2020-09-29	6.79	1.804	-2.161	3.458	0.54
2020-09-30	6.81	1.811	0.295	1.178	0.54
2020-10-09	6.92	1.820	1.615	1.468	0.55
2020-10-12	6.95	1.829	0.434	1.590	0.55
2020-10-13	6.84	1.845	-1.583	2.878	0.55
2020-10-14	6.74	1.856	-1.462	1.901	0.56
2020-10-15	6.97	1.885	3.412	5.045	0.57
2020-10-16	6.88	1.911	-1.291	4.448	0.57
2020-10-19	6.86	1.925	-0.291	2.471	0.58
2020-10-20	6.9	1.935	0.583	1.749	0.58
2020-10-21	6.72	1.951	-2.609	2.899	0.59
2020-10-22	6.67	1.968	-0.744	3.125	0.59
2020-10-23	6.62	1.978	-0.750	1.649	0.59
2020-10-26	6.55	1.991	-1.057	2.417	0.60
2020-10-27	6.61	2.002	0.916	2.137	0.60
2020-10-28	6.65	2.012	0.605	1.664	0.60
2020-10-29	6.53	2.021	-1.805	1.654	0.61
2020-10-30	6.54	2.030	0.153	1.685	0.61
2020-11-02	6.52	2.051	-0.306	3.823	0.62
2020-11-03	6.54	2.057	0.307	1.074	0.62
2020-11-04	6.44	2.071	-1.529	2.752	0.62
2020-11-05	6.46	2.079	0.311	1.398	0.62
2020-11-06	6.42	2.086	-0.619	1.393	0.63
2020-11-09	6.46	2.095	0.623	1.558	0.63
2020-11-10	6.41	2.100	-0.774	0.929	0.63
2020-11-11	6.28	2.112	-2.028	2.340	0.63
2020-11-12	6.32	2.119	0.637	1.274	0.64
2020-11-13	6.27	2.131	-0.791	2.373	0.64
2020-11-16	6.28	2.134	0.159	0.638	0.64
2020-11-17	6.39	2.149	1.752	2.707	0.64
2020-11-18	6.37	2.157	-0.313	1.565	0.65
2020-11-19	6.37	2.164	0.000	1.256	0.65
2020-11-20	6.37	2.173	0.000	1.727	0.65
2020-11-23	6.38	2.186	0.157	2.512	0.66
2020-11-24	6.34	2.193	-0.627	1.254	0.66
2020-11-25	6.26	2.202	-1.262	1.735	0.66
2020-11-26	6.27	2.210	0.160	1.597	0.66
2020-11-27	6.29	2.215	0.319	0.957	0.66
2020-11-30	6.28	2.223	-0.159	1.431	0.67
2020-12-01	6.31	2.228	0.478	0.955	0.67
2020-12-02	6.35	2.236	0.634	1.585	0.67
2020-12-03	6.36	2.240	0.157	0.787	0.67
2020-12-04	6.34	2.245	-0.314	0.943	0.67
2020-12-07	6.31	2.250	-0.473	0.946	0.68
2020-12-08	6.23	2.261	-1.268	2.060	0.68
2020-12-09	6.1	2.273	-2.087	2.408	0.68
2020-12-10	6.06	2.280	-0.656	1.311	0.68
2020-12-11	5.96	2.292	-1.650	2.475	0.69
2020-12-14	6.01	2.297	0.839	1.007	0.69
2020-12-15	6.3	2.328	4.825	5.824	0.70
2020-12-16	6.23	2.336	-1.111	1.587	0.70
2020-12-17	6.3	2.348	1.124	2.247	0.70
2020-12-18	6.26	2.360	-0.635	2.381	0.71
2020-12-21	6.25	2.367	-0.160	1.278	0.71
2020-12-22	6.18	2.380	-1.120	2.560	0.71
2020-12-23	6.18	2.388	0.000	1.456	0.72
2020-12-24	6.2	2.402	0.324	2.751	0.72
2020-12-25	6.16	2.408	-0.645	1.290	0.72
2020-12-28	6.08	2.419	-1.299	2.110	0.73
2020-12-29	6.09	2.427	0.164	1.480	0.73
2020-12-30	6.04	2.438	-0.821	2.299	0.73
2020-12-31	6.15	2.459	1.821	3.974	0.74
2021-01-04	6.09	2.468	-0.976	1.951	0.74
2021-01-05	6.08	2.474	-0.164	1.149	0.74
2021-01-06	6.09	2.482	0.164	1.480	0.74
2021-01-07	6.2	2.498	1.806	3.120	0.75
2021-01-08	6.48	2.532	4.516	6.290	0.76
2021-01-11	6.35	2.552	-2.006	3.858	0.77
2021-01-12	6.29	2.569	-0.945	3.150	0.77
2021-01-13	6.13	2.587	-2.544	3.498	0.78
2021-01-14	6.11	2.602	-0.326	2.936	0.78
2021-01-15	6.12	2.608	0.164	1.309	0.78
2021-01-18	6.13	2.616	0.163	1.471	0.78
2021-01-19	6.12	2.624	-0.163	1.631	0.79
2021-01-20	6.26	2.648	2.288	4.575	0.79
2021-01-21	6.22	2.656	-0.639	1.597	0.80
2021-01-22	6.18	2.662	-0.643	1.125	0.80
2021-01-25	6.33	2.708	2.427	8.738	0.81
2021-01-26	6.38	2.730	0.790	4.107	0.82
2021-01-27	6.38	2.740	0.000	1.881	0.82
2021-01-28	6.37	2.755	-0.157	2.821	0.83
2021-01-29	6.44	2.772	1.099	3.140	0.83
2021-02-01	6.59	2.808	2.329	6.522	0.84
2021-02-02	6.7	2.827	1.669	3.490	0.85
2021-02-03	6.68	2.844	-0.299	2.985	0.85
2021-02-04	6.62	2.853	-0.898	1.647	0.86
2021-02-05	6.42	2.873	-3.021	3.776	0.86
2021-02-08	6.77	2.916	5.452	7.632	0.87
2021-02-09	6.7	2.929	-1.034	2.363	0.88
2021-02-10	6.66	2.947	-0.597	3.284	0.88
2021-02-18	6.71	2.961	0.751	2.402	0.89
2021-02-19	6.74	2.969	0.447	1.490	0.89
2021-02-22	6.68	2.988	-0.890	3.412	0.90
2021-02-23	6.96	3.028	4.192	6.886	0.91
2021-02-24	7	3.042	0.575	2.443	0.91
2021-02-25	6.91	3.059	-1.286	2.857	0.92
2021-02-26	7.28	3.105	5.355	7.525	0.93
2021-03-01	7.59	3.175	4.258	11.126	0.95
2021-03-02	7.68	3.199	1.186	3.689	0.96
2021-03-03	7.7	3.215	0.260	2.604	0.96
2021-03-04	7.63	3.249	-0.909	5.325	0.97
2021-03-05	7.67	3.279	0.524	4.718	0.98
2021-03-08	7.79	3.295	1.565	2.477	0.99
2021-03-09	8	3.323	2.696	4.108	1.00
2021-03-10	7.51	3.360	-6.125	5.875	1.01
2021-03-11	7.69	3.382	2.397	3.462	1.01
2021-03-12	7.92	3.412	2.991	4.551	1.02
2021-03-15	7.95	3.430	0.379	2.778	1.03
2021-03-16	8.45	3.483	6.289	7.547	1.04
2021-03-17	8.41	3.515	-0.473	4.497	1.05
2021-03-18	8.42	3.541	0.119	3.686	1.06
2021-03-19	8.58	3.581	1.900	5.582	1.07
2021-03-22	8.64	3.604	0.699	3.263	1.08
2021-03-23	8.8	3.625	1.852	2.894	1.09
2021-03-24	8.75	3.648	-0.568	3.068	1.09
2021-03-25	8.65	3.680	-1.143	4.457	1.10
2021-03-26	8.72	3.706	0.809	3.584	1.11
2021-03-29	8.74	3.726	0.229	2.752	1.12
2021-03-30	8.95	3.757	2.403	4.119	1.13
2021-03-31	9.05	3.789	1.117	4.246	1.14
2021-04-01	9.21	3.812	1.768	3.094	1.14
2021-04-02	9.26	3.832	0.543	2.606	1.15
2021-04-06	9.13	3.861	-1.404	3.780	1.16
2021-04-07	9.16	3.879	0.329	2.300	1.16
2021-04-08	9.09	3.901	-0.764	2.948	1.17
2021-04-09	9.11	3.930	0.220	3.740	1.18
2021-04-12	8.7	3.965	-4.501	4.830	1.19
2021-04-13	8.45	3.999	-2.874	4.943	1.20
2021-04-14	8.32	4.016	-1.538	2.367	1.20
2021-04-15	8.38	4.039	0.721	3.365	1.21
2021-04-16	8.45	4.054	0.835	2.029	1.22
2021-04-19	8.51	4.069	0.710	2.249	1.22
2021-04-20	8.81	4.138	3.525	9.401	1.24
2021-04-21	8.84	4.160	0.341	2.951	1.25
2021-04-22	8.9	4.180	0.679	2.602	1.25
2021-04-23	8.81	4.203	-1.011	3.146	1.26
2021-04-26	8.76	4.229	-0.568	3.632	1.27
2021-04-27	8.8	4.245	0.457	2.169	1.27
2021-04-28	8.8	4.266	0.000	2.841	1.28
2021-04-29	8.77	4.282	-0.341	2.273	1.28
2021-04-30	8.77	4.303	0.000	2.851	1.29
2021-05-06	8.68	4.319	-1.026	2.166	1.30
2021-05-07	8.71	4.373	0.346	7.488	1.31
2021-05-10	8.86	4.395	1.722	2.985	1.32
2021-05-11	8.9	4.419	0.451	3.160	1.33
2021-05-12	8.91	4.435	0.112	2.135	1.33
2021-05-13	8.83	4.451	-0.898	2.245	1.34
2021-05-14	8.89	4.466	0.680	2.039	1.34
2021-05-17	8.69	4.483	-2.250	2.250	1.34
2021-05-18	8.81	4.521	1.381	5.178	1.36
2021-05-19	8.8	4.551	-0.114	4.200	1.37
2021-05-20	8.83	4.567	0.341	2.159	1.37
2021-05-21	8.76	4.581	-0.793	1.812	1.37
2021-05-24	8.58	4.600	-2.055	2.740	1.38
2021-05-25	8.45	4.617	-1.515	2.448	1.39
2021-05-26	8.41	4.639	-0.473	3.077	1.39
2021-05-27	8.37	4.661	-0.476	3.210	1.40
2021-05-28	8.51	4.681	1.673	2.748	1.40
2021-05-31	8.59	4.700	0.940	2.703	1.41
2021-06-01	8.71	4.733	1.397	4.540	1.42
2021-06-02	8.72	4.753	0.115	2.755	1.43
2021-06-03	8.7	4.769	-0.229	2.179	1.43
2021-06-04	9.08	4.817	4.368	6.322	1.45
2021-06-07	9.71	4.893	6.938	9.471	1.47
2021-06-08	10.26	4.992	5.664	11.535	1.50
2021-06-09	10.33	5.017	0.682	2.924	1.51
2021-06-10	10.19	5.056	-1.355	4.550	1.52
2021-06-11	10.28	5.089	0.883	3.827	1.53
2021-06-15	10.46	5.120	1.751	3.599	1.54
2021-06-16	10.66	5.182	1.912	6.979	1.55
2021-06-17	10.34	5.222	-3.002	4.690	1.57
2021-06-18	10.1	5.259	-2.321	4.352	1.58
2021-06-21	9.94	5.301	-1.584	5.050	1.59
2021-06-22	10.93	5.391	9.960	9.859	1.62
2021-06-23	11.03	5.425	0.915	3.751	1.63
2021-06-24	10.75	5.449	-2.005	2.644	1.63
2021-06-25	10.92	5.485	1.581	4.000	1.65
2021-06-28	10.84	5.507	-0.733	2.381	1.65
2021-06-29	11.02	5.553	1.661	5.074	1.67
2021-06-30	11.33	5.605	2.813	5.445	1.68
2021-07-01	11.67	5.644	3.001	4.060	1.69
2021-07-02	11.89	5.710	1.885	6.684	1.71
2021-07-05	12.69	5.801	6.728	8.579	1.74
2021-07-06	12.26	5.853	-3.388	5.122	1.76
2021-07-07	12.28	5.904	0.163	4.976	1.77
2021-07-08	12.48	5.960	1.629	5.375	1.79
2021-07-09	12.73	6.016	2.003	5.208	1.80
2021-07-12	12.59	6.040	-1.100	2.357	1.81
2021-07-13	13	6.082	3.257	3.813	1.82
2021-07-14	12.65	6.128	-3.065	4.444	1.84
2021-07-15	12.53	6.179	-0.949	4.822	1.85
2021-07-16	12.6	6.234	0.559	5.267	1.87
2021-07-19	12.52	6.270	-0.635	3.413	1.88
2021-07-20	12.41	6.295	-0.879	2.476	1.89
2021-07-21	12.28	6.338	-1.048	4.190	1.90
2021-07-22	12.24	6.368	-0.326	2.932	1.91
2021-07-23	12.22	6.406	-0.163	3.758	1.92
2021-07-26	12.63	6.450	3.355	4.173	1.94
2021-07-27	12.03	6.538	-4.751	8.789	1.96
2021-07-28	11.59	6.618	-3.658	8.229	1.99
2021-07-29	12.45	6.692	7.420	7.161	2.01
2021-07-30	13.14	6.748	5.542	5.060	2.02
2021-08-02	13.26	6.805	0.913	5.175	2.04
2021-08-03	12.5	6.882	-5.732	7.391	2.06
2021-08-04	11.26	6.988	-9.920	11.360	2.10
2021-08-05	11.06	7.048	-1.776	6.483	2.11
2021-08-06	11.44	7.103	3.436	5.787	2.13
2021-08-09	10.3	7.103	-9.965	0.000	2.13
2021-08-10	9.27	7.103	-10.000	0.000	2.13
2021-08-11	9.56	7.208	3.128	13.161	2.16
2021-08-12	8.67	7.229	-9.310	2.929	2.17
2021-08-13	8.55	7.256	-1.384	3.806	2.18
2021-08-16	8.1	7.291	-5.263	5.146	2.19
2021-08-17	8.12	7.304	0.247	1.975	2.19
2021-08-18	7.83	7.334	-3.571	4.557	2.20
2021-08-19	7.97	7.359	1.788	3.704	2.21
2021-08-20	8.04	7.397	0.878	5.772	2.22
2021-08-23	8.06	7.412	0.249	2.114	2.22
2021-08-24	8.45	7.451	4.839	5.583	2.24
2021-08-25	8.22	7.475	-2.722	3.550	2.24
2021-08-26	8.38	7.525	1.946	7.056	2.26
2021-08-27	8.63	7.569	2.983	6.205	2.27
2021-08-30	8.61	7.605	-0.232	4.983	2.28
2021-08-31	8.71	7.634	1.161	4.065	2.29
2021-09-01	8.66	7.658	-0.574	3.215	2.30
2021-09-02	8.66	7.684	0.000	3.580	2.31
2021-09-03	8.56	7.702	-1.155	2.656	2.31
2021-09-06	8.72	7.725	1.869	3.154	2.32
2021-09-07	9.59	7.779	9.977	6.766	2.33
2021-09-08	10.15	7.839	5.839	6.986	2.35
2021-09-09	10.23	7.891	0.788	6.207	2.37
2021-09-10	10.11	7.933	-1.173	4.985	2.38
2021-09-13	9.93	7.958	-1.780	2.967	2.39
2021-09-14	9.78	7.986	-1.511	3.424	2.40
2021-09-15	9.96	8.016	1.840	3.579	2.40
2021-09-16	9.95	8.045	-0.100	3.514	2.41
2021-09-17	9.66	8.101	-2.915	6.935	2.43
2021-09-22	9.76	8.141	1.035	4.969	2.44
2021-09-23	9.79	8.162	0.307	2.561	2.45
2021-09-24	9.46	8.192	-3.371	3.882	2.46
2021-09-27	9.4	8.213	-0.634	2.643	2.46
2021-09-28	9.12	8.248	-2.979	4.574	2.47
2021-09-29	8.75	8.288	-4.057	5.482	2.49
2021-09-30	9.1	8.325	4.000	4.914	2.50
2021-10-08	9.74	8.400	7.033	9.231	2.52
2021-10-11	9.73	8.438	-0.103	4.620	2.53
2021-10-12	9.52	8.469	-2.158	3.905	2.54
2021-10-13	9.41	8.484	-1.155	1.996	2.55
2021-10-14	9.6	8.514	2.019	3.719	2.55
2021-10-15	9.21	8.549	-4.062	4.583	2.56
2021-10-18	9.14	8.566	-0.760	2.172	2.57
2021-10-19	9.3	8.593	1.751	3.501	2.58
2021-10-20	9.24	8.642	-0.645	6.344	2.59
2021-10-21	9.2	8.678	-0.433	4.762	2.60
2021-10-22	9.1	8.698	-1.087	2.609	2.61
2021-10-25	9.67	8.758	6.264	7.473	2.63
2021-10-26	9.78	8.794	1.138	4.343	2.64
2021-10-27	9.96	8.834	1.840	4.908	2.65
2021-10-28	9.88	8.860	-0.803	3.112	2.66
2021-10-29	9.87	8.889	-0.101	3.543	2.67
2021-11-01	9.68	8.919	-1.925	3.749	2.68
2021-11-02	9.21	8.972	-4.855	6.921	2.69
2021-11-03	9.2	8.997	-0.109	3.257	2.70
2021-11-04	9.16	9.024	-0.435	3.478	2.71
2021-11-05	9.31	9.059	1.638	4.476	2.72
2021-11-08	9.22	9.090	-0.967	4.082	2.73
2021-11-09	9.42	9.120	2.169	3.796	2.74
2021-11-10	9.62	9.142	2.123	2.760	2.74
2021-11-11	10.38	9.237	7.900	11.019	2.77
2021-11-12	10.83	9.336	4.335	10.983	2.80
2021-11-15	11.04	9.376	1.939	4.340	2.81
2021-11-16	11.12	9.417	0.725	4.438	2.83
2021-11-17	10.97	9.445	-1.349	2.968	2.83
2021-11-18	10.56	9.533	-3.737	10.027	2.86
2021-11-19	10.44	9.567	-1.136	3.977	2.87
2021-11-22	10.43	9.609	-0.096	4.789	2.88
2021-11-23	10.25	9.640	-1.726	3.643	2.89
2021-11-24	10.52	9.681	2.634	4.683	2.90
2021-11-25	10.85	9.738	3.137	6.274	2.92
2021-11-26	11.06	9.762	1.935	2.581	2.93
2021-11-29	12.15	9.890	9.855	12.658	2.97
2021-11-30	11.96	9.937	-1.564	4.774	2.98
2021-12-01	11.71	9.975	-2.090	3.846	2.99
2021-12-02	11.44	10.011	-2.306	3.757	3.00
2021-12-03	12.24	10.096	6.993	8.304	3.03
2021-12-06	12.1	10.151	-1.144	5.474	3.05
2021-12-07	12.37	10.224	2.231	7.107	3.07
2021-12-08	12.55	10.290	1.455	6.306	3.09
2021-12-09	12.84	10.330	2.311	3.745	3.10
2021-12-10	13.15	10.384	2.414	4.907	3.12
2021-12-13	13.47	10.452	2.433	6.084	3.14
2021-12-14	13.28	10.488	-1.411	3.267	3.15
2021-12-15	13.24	10.511	-0.301	2.033	3.15
2021-12-16	13.29	10.542	0.378	2.870	3.16
2021-12-17	13.36	10.568	0.527	2.257	3.17
2021-12-20	13.56	10.598	1.497	2.695	3.18
2021-12-21	13.9	10.648	2.507	4.351	3.19
2021-12-22	14.1	10.678	1.439	2.518	3.20
2021-12-23	13.83	10.720	-1.915	3.617	3.22
2021-12-24	13.82	10.764	-0.072	3.832	3.23
2021-12-27	13.22	10.832	-4.342	6.151	3.25
2021-12-28	13.42	10.892	1.513	5.371	3.27
2021-12-29	13.08	10.927	-2.534	3.279	3.28
2021-12-30	13.1	10.961	0.153	3.058	3.29
2021-12-31	13.45	10.997	2.672	3.206	3.30
2022-01-04	13.31	11.040	-1.041	3.866	3.31
2022-01-05	13.17	11.162	-1.052	11.119	3.35
2022-01-06	13.74	11.252	4.328	7.897	3.38
2022-01-07	13.96	11.301	1.601	4.221	3.39
2022-01-10	14.2	11.351	1.719	4.226	3.41
2022-01-11	13.87	11.393	-2.324	3.592	3.42
2022-01-12	13.75	11.438	-0.865	3.965	3.43
2022-01-13	13.77	11.484	0.145	4.000	3.45
2022-01-14	14	11.521	1.670	3.195	3.46
2022-01-17	13.6	11.573	-2.857	4.571	3.47
2022-01-18	13.4	11.611	-1.471	3.382	3.48
2022-01-19	13.35	11.644	-0.373	2.985	3.49
2022-01-20	13.35	11.676	0.000	2.846	3.50
2022-01-21	12.73	11.722	-4.644	4.345	3.52
2022-01-24	13.25	11.802	4.085	7.227	3.54
2022-01-25	13.09	11.848	-1.208	4.226	3.55
2022-01-26	12.77	11.900	-2.445	4.889	3.57
2022-01-27	12.92	11.962	1.175	5.795	3.59
2022-01-28	12.56	12.001	-2.786	3.715	3.60
2022-02-07	12.86	12.031	2.389	2.787	3.61
2022-02-08	13.13	12.063	2.100	2.955	3.62
2022-02-09	13.01	12.086	-0.914	2.056	3.63
2022-02-10	12.79	12.119	-1.691	3.151	3.64
2022-02-11	12.78	12.149	-0.078	2.815	3.64
2022-02-14	12.45	12.193	-2.582	4.225	3.66
2022-02-15	12.76	12.232	2.490	3.695	3.67
2022-02-16	13.1	12.261	2.665	2.665	3.68
2022-02-17	12.92	12.285	-1.374	2.214	3.69
2022-02-18	12.89	12.318	-0.232	3.096	3.70
2022-02-21	12.65	12.346	-1.862	2.638	3.70
2022-02-22	12.37	12.381	-2.213	3.399	3.71
2022-02-23	12.36	12.403	-0.081	2.102	3.72
2022-02-24	11.94	12.475	-3.398	7.282	3.74
2022-02-25	12.06	12.505	1.005	2.931	3.75
2022-02-28	12	12.532	-0.498	2.736	3.76
2022-03-01	12.05	12.551	0.417	1.833	3.77
2022-03-02	11.9	12.572	-1.245	2.158	3.77
2022-03-03	11.65	12.605	-2.101	3.445	3.78
2022-03-04	11.35	12.635	-2.575	3.176	3.79
2022-03-07	11.46	12.702	0.969	6.960	3.81
2022-03-08	11.36	12.743	-0.873	4.363	3.82
2022-03-09	11.41	12.788	0.440	4.754	3.84
2022-03-10	11.38	12.824	-0.263	3.769	3.85
2022-03-11	11.37	12.862	-0.088	3.954	3.86
2022-03-14	10.73	12.908	-5.629	5.189	3.87
2022-03-15	10.07	12.971	-6.151	7.549	3.89
2022-03-16	10.54	13.035	4.667	7.249	3.91
2022-03-17	11.18	13.101	6.072	7.116	3.93
2022-03-18	11.56	13.176	3.399	7.782	3.95
2022-03-21	11.95	13.229	3.374	5.277	3.97
2022-03-22	12.13	13.266	1.506	3.682	3.98
2022-03-23	12.29	13.311	1.319	4.369	3.99
2022-03-24	12.08	13.337	-1.709	2.604	4.00
2022-03-25	11.78	13.362	-2.483	2.566	4.01
2022-03-28	11.56	13.398	-1.868	3.735	4.02
2022-03-29	11.3	13.448	-2.249	5.277	4.03
2022-03-30	11.46	13.482	1.416	3.540	4.04
2022-03-31	11.85	13.538	3.403	5.672	4.06
2022-04-01	11.64	13.584	-1.772	4.810	4.08
2022-04-06	11.83	13.622	1.632	3.780	4.09
2022-04-07	11.68	13.665	-1.268	4.480	4.10
2022-04-08	11.87	13.699	1.627	3.425	4.11
2022-04-11	11.56	13.737	-2.612	3.960	4.12
2022-04-12	11.89	13.790	2.855	5.363	4.14
2022-04-13	11.93	13.816	0.336	2.523	4.14
2022-04-14	11.95	13.846	0.168	3.018	4.15
2022-04-15	11.74	13.866	-1.757	2.092	4.16
2022-04-18	11.76	13.901	0.170	3.578	4.17
2022-04-19	11.7	13.926	-0.510	2.551	4.18
2022-04-20	11.83	13.966	1.111	4.017	4.19
2022-04-21	11.51	13.999	-2.705	3.466	4.20
2022-04-22	11.18	14.064	-2.867	7.037	4.22
2022-04-25	10.1	14.136	-9.660	8.497	4.24
2022-04-26	10.02	14.181	-0.792	5.347	4.25
2022-04-27	10.26	14.245	2.395	7.585	4.27
2022-04-28	10.15	14.283	-1.072	4.483	4.28
2022-04-29	10.79	14.346	6.305	6.995	4.30
2022-05-05	11.42	14.438	5.839	9.639	4.33
2022-05-06	11.37	14.492	-0.438	5.692	4.35
2022-05-09	11.73	14.564	3.166	7.388	4.37
2022-05-10	11.85	14.605	1.023	4.177	4.38
2022-05-11	11.59	14.640	-2.194	3.544	4.39
2022-05-12	11.64	14.662	0.431	2.330	4.40
2022-05-13	11.72	14.691	0.687	2.921	4.41
2022-05-16	11.43	14.730	-2.474	4.181	4.42
2022-05-17	11.18	14.773	-2.187	4.549	4.43
2022-05-18	11.2	14.812	0.179	4.204	4.44
2022-05-19	11.2	14.835	0.000	2.500	4.45
2022-05-20	11.62	14.880	3.750	4.554	4.46
2022-05-23	11.9	14.923	2.410	4.389	4.48

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