铁建重工融券券源 铁建重工专项约券

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%）
2021-06-22	5.8	0	0	0	0
2021-06-22	8.22	0.822	41.724	120.000	0.25
2021-06-23	8.22	0.978	41.724	22.759	0.29
2021-06-24	6.68	1.047	-15.443	12.405	0.31
2021-06-25	6.6	1.085	-1.198	6.886	0.33
2021-06-28	6.28	1.117	-4.848	6.212	0.34
2021-06-29	6.41	1.151	2.070	6.210	0.35
2021-06-30	6.12	1.174	-4.524	4.680	0.35
2021-07-01	6.01	1.191	-1.797	3.268	0.36
2021-07-02	5.81	1.207	-3.328	3.328	0.36
2021-07-05	5.76	1.218	-0.861	2.410	0.37
2021-07-06	6.02	1.247	4.514	5.729	0.37
2021-07-07	5.93	1.258	-1.495	2.159	0.38
2021-07-08	5.93	1.274	0.000	3.204	0.38
2021-07-09	5.86	1.284	-1.180	2.024	0.39
2021-07-12	5.88	1.291	0.341	1.536	0.39
2021-07-13	5.84	1.297	-0.680	1.190	0.39
2021-07-14	5.69	1.310	-2.401	2.744	0.39
2021-07-15	5.54	1.324	-2.636	3.163	0.40
2021-07-16	5.54	1.334	0.000	2.166	0.40
2021-07-19	5.43	1.346	-1.986	2.527	0.40
2021-07-20	5.73	1.385	5.525	8.287	0.42
2021-07-21	5.61	1.396	-2.094	2.269	0.42
2021-07-22	5.63	1.407	0.357	2.317	0.42
2021-07-23	5.5	1.422	-2.309	3.197	0.43
2021-07-26	5.34	1.438	-2.909	3.636	0.43
2021-07-27	5.37	1.464	0.562	5.805	0.44
2021-07-28	5.27	1.479	-1.862	3.538	0.44
2021-07-29	5.29	1.484	0.380	1.139	0.45
2021-07-30	5.32	1.500	0.567	3.592	0.45
2021-08-02	5.52	1.524	3.759	5.075	0.46
2021-08-03	5.48	1.534	-0.725	2.174	0.46
2021-08-04	5.58	1.549	1.825	3.285	0.46
2021-08-05	5.5	1.561	-1.434	2.688	0.47
2021-08-06	5.39	1.573	-2.000	2.545	0.47
2021-08-09	5.44	1.581	0.928	1.855	0.47
2021-08-10	5.41	1.588	-0.551	1.471	0.48
2021-08-11	5.38	1.593	-0.555	1.294	0.48
2021-08-12	5.36	1.597	-0.372	0.743	0.48
2021-08-13	5.29	1.604	-1.306	1.679	0.48
2021-08-16	5.31	1.608	0.378	0.945	0.48
2021-08-17	5.25	1.617	-1.130	1.883	0.48
2021-08-18	5.29	1.622	0.762	1.143	0.49
2021-08-19	5.25	1.626	-0.756	0.945	0.49
2021-08-20	5.16	1.636	-1.714	2.286	0.49
2021-08-23	5.32	1.655	3.101	4.457	0.50
2021-08-24	5.24	1.664	-1.504	1.880	0.50
2021-08-25	5.25	1.671	0.191	1.718	0.50
2021-08-26	5.2	1.677	-0.952	1.333	0.50
2021-08-27	5.29	1.688	1.731	2.500	0.51
2021-08-30	5.28	1.696	-0.189	1.890	0.51
2021-08-31	5.26	1.701	-0.379	1.136	0.51
2021-09-01	5.83	1.769	10.837	14.068	0.53
2021-09-02	6.07	1.803	4.117	6.690	0.54
2021-09-03	5.85	1.823	-3.624	4.119	0.55
2021-09-06	5.98	1.848	2.222	4.957	0.55
2021-09-07	5.99	1.857	0.167	1.839	0.56
2021-09-08	6.06	1.879	1.169	4.341	0.56
2021-09-09	6.2	1.901	2.310	4.290	0.57
2021-09-10	6.08	1.923	-1.935	4.355	0.58
2021-09-13	5.88	1.945	-3.289	4.441	0.58
2021-09-14	5.77	1.959	-1.871	2.891	0.59
2021-09-15	5.78	1.972	0.173	2.773	0.59
2021-09-16	5.68	1.990	-1.730	3.633	0.60
2021-09-17	5.65	2.004	-0.528	2.993	0.60
2021-09-22	5.77	2.022	2.124	3.717	0.61
2021-09-23	5.77	2.027	0.000	1.213	0.61
2021-09-24	5.6	2.043	-2.946	3.293	0.61
2021-09-27	5.38	2.065	-3.929	5.000	0.62
2021-09-28	5.4	2.074	0.372	2.045	0.62
2021-09-29	5.31	2.082	-1.667	1.667	0.62
2021-09-30	5.34	2.087	0.565	1.130	0.63
2021-10-08	5.41	2.093	1.311	1.311	0.63
2021-10-11	5.38	2.098	-0.555	1.109	0.63
2021-10-12	5.29	2.108	-1.673	2.230	0.63
2021-10-13	5.32	2.113	0.567	1.323	0.63
2021-10-14	5.31	2.118	-0.188	1.128	0.64
2021-10-15	5.28	2.123	-0.565	0.942	0.64
2021-10-18	5.27	2.130	-0.189	1.705	0.64
2021-10-19	5.26	2.133	-0.190	0.759	0.64
2021-10-20	5.23	2.137	-0.570	0.760	0.64
2021-10-21	5.22	2.140	-0.191	0.765	0.64
2021-10-22	5.18	2.146	-0.766	1.341	0.64
2021-10-25	5.22	2.153	0.772	1.544	0.65
2021-10-26	5.24	2.163	0.383	2.299	0.65
2021-10-27	5.21	2.169	-0.573	1.527	0.65
2021-10-28	5.01	2.186	-3.839	4.031	0.66
2021-10-29	5.04	2.189	0.599	0.798	0.66
2021-11-01	5.04	2.194	0.000	1.190	0.66
2021-11-02	4.91	2.207	-2.579	2.976	0.66
2021-11-03	4.87	2.213	-0.815	1.629	0.66
2021-11-04	4.88	2.216	0.205	0.821	0.66
2021-11-05	4.86	2.220	-0.410	0.820	0.67
2021-11-08	4.96	2.233	2.058	3.086	0.67
2021-11-09	4.94	2.237	-0.403	1.008	0.67
2021-11-10	4.93	2.243	-0.202	1.417	0.67
2021-11-11	5.01	2.253	1.623	2.434	0.68
2021-11-12	5	2.256	-0.200	0.798	0.68
2021-11-15	5.03	2.262	0.600	1.400	0.68
2021-11-16	4.98	2.268	-0.994	1.392	0.68
2021-11-17	4.99	2.271	0.201	0.803	0.68
2021-11-18	4.95	2.274	-0.802	0.802	0.68
2021-11-19	4.95	2.279	0.000	1.212	0.68
2021-11-22	5.14	2.299	3.838	4.646	0.69
2021-11-23	5.14	2.307	0.000	1.751	0.69
2021-11-24	5.13	2.311	-0.195	0.973	0.69
2021-11-25	5.11	2.316	-0.390	1.170	0.69
2021-11-26	5.05	2.321	-1.174	1.174	0.70
2021-11-29	4.99	2.324	-1.188	0.792	0.70
2021-11-30	5.02	2.329	0.601	1.202	0.70
2021-12-01	5.04	2.332	0.398	0.797	0.70
2021-12-02	5.12	2.346	1.587	3.175	0.70
2021-12-03	5.18	2.354	1.172	1.953	0.71
2021-12-06	5.1	2.363	-1.544	1.931	0.71
2021-12-07	5.24	2.375	2.745	2.745	0.71
2021-12-08	5.33	2.393	1.718	4.198	0.72
2021-12-09	5.29	2.400	-0.750	1.501	0.72
2021-12-10	5.19	2.410	-1.890	2.268	0.72
2021-12-13	5.21	2.419	0.385	2.119	0.73
2021-12-14	5.14	2.423	-1.344	0.960	0.73
2021-12-15	5.16	2.428	0.389	1.167	0.73
2021-12-16	5.19	2.432	0.581	0.969	0.73
2021-12-17	5.16	2.436	-0.578	0.963	0.73
2021-12-20	5.19	2.446	0.581	2.132	0.73
2021-12-21	5.25	2.453	1.156	1.734	0.74
2021-12-22	5.17	2.461	-1.524	1.905	0.74
2021-12-23	5.14	2.464	-0.580	0.580	0.74
2021-12-24	5.09	2.472	-0.973	1.946	0.74
2021-12-27	5.09	2.475	0.000	0.786	0.74
2021-12-28	5.06	2.480	-0.589	0.982	0.74
2021-12-29	5.04	2.483	-0.395	0.791	0.74
2021-12-30	5.05	2.486	0.198	0.794	0.75
2021-12-31	5.07	2.490	0.396	0.990	0.75
2022-01-04	5.12	2.497	0.986	1.578	0.75
2022-01-05	5.08	2.502	-0.781	1.172	0.75
2022-01-06	5.12	2.509	0.787	1.575	0.75
2022-01-07	5.21	2.522	1.758	3.125	0.76
2022-01-10	5.3	2.532	1.727	2.111	0.76
2022-01-11	5.25	2.541	-0.943	2.075	0.76
2022-01-12	5.22	2.548	-0.571	1.714	0.76
2022-01-13	5.18	2.554	-0.766	1.341	0.77
2022-01-14	5.14	2.562	-0.772	1.737	0.77
2022-01-17	5.16	2.567	0.389	1.167	0.77
2022-01-18	5.21	2.577	0.969	2.326	0.77
2022-01-19	5.17	2.583	-0.768	1.536	0.77
2022-01-20	5.13	2.589	-0.774	1.354	0.78
2022-01-21	5.06	2.597	-1.365	1.949	0.78
2022-01-24	5.04	2.604	-0.395	1.581	0.78
2022-01-25	4.91	2.615	-2.579	2.778	0.78
2022-01-26	4.94	2.620	0.611	1.222	0.79
2022-01-27	4.86	2.630	-1.619	2.429	0.79
2022-01-28	4.87	2.635	0.206	1.235	0.79
2022-02-07	5.04	2.647	3.491	2.875	0.79
2022-02-08	5.07	2.652	0.595	1.190	0.80
2022-02-09	5.08	2.656	0.197	0.789	0.80
2022-02-10	5.07	2.660	-0.197	0.984	0.80
2022-02-11	5.02	2.666	-0.986	1.381	0.80
2022-02-14	4.99	2.670	-0.598	0.996	0.80
2022-02-15	5.01	2.673	0.401	0.802	0.80
2022-02-16	5.07	2.679	1.198	1.397	0.80
2022-02-17	5.06	2.681	-0.197	0.592	0.80
2022-02-18	5.09	2.688	0.593	1.581	0.81
2022-02-21	5.07	2.691	-0.393	0.786	0.81
2022-02-22	5.02	2.696	-0.986	1.183	0.81
2022-02-23	5.07	2.701	0.996	1.195	0.81
2022-02-24	4.96	2.714	-2.170	2.959	0.81
2022-02-25	4.98	2.719	0.403	1.210	0.82
2022-02-28	4.94	2.724	-0.803	1.406	0.82
2022-03-01	4.96	2.728	0.405	0.810	0.82
2022-03-02	4.96	2.733	0.000	1.210	0.82
2022-03-03	4.96	2.735	0.000	0.605	0.82
2022-03-04	4.95	2.739	-0.202	0.806	0.82
2022-03-07	4.9	2.744	-1.010	1.414	0.82
2022-03-08	4.81	2.754	-1.837	2.449	0.83
2022-03-09	4.67	2.783	-2.911	7.277	0.83
2022-03-10	4.71	2.788	0.857	1.285	0.84
2022-03-11	4.7	2.798	-0.212	2.548	0.84
2022-03-14	4.62	2.806	-1.702	2.128	0.84
2022-03-15	4.31	2.829	-6.710	6.494	0.85
2022-03-16	4.4	2.845	2.088	4.408	0.85
2022-03-17	4.43	2.852	0.682	1.818	0.86
2022-03-18	4.51	2.861	1.806	2.483	0.86
2022-03-21	4.48	2.868	-0.665	1.774	0.86
2022-03-22	4.5	2.875	0.446	1.786	0.86
2022-03-23	4.49	2.879	-0.222	1.111	0.86
2022-03-24	4.44	2.884	-1.114	1.336	0.87
2022-03-25	4.4	2.890	-0.901	1.577	0.87
2022-03-28	4.39	2.898	-0.227	2.273	0.87
2022-03-29	4.35	2.903	-0.911	1.367	0.87
2022-03-30	4.43	2.909	1.839	1.609	0.87
2022-03-31	4.42	2.913	-0.226	1.129	0.87
2022-04-01	4.45	2.918	0.679	1.357	0.88
2022-04-06	4.53	2.929	1.798	2.921	0.88
2022-04-07	4.45	2.936	-1.766	1.987	0.88
2022-04-08	4.59	2.949	3.146	3.371	0.88
2022-04-11	4.53	2.959	-1.307	2.614	0.89
2022-04-12	4.52	2.968	-0.221	2.428	0.89
2022-04-13	4.44	2.975	-1.770	1.770	0.89
2022-04-14	4.44	2.980	0.000	1.351	0.89
2022-04-15	4.4	2.985	-0.901	1.351	0.90
2022-04-18	4.39	2.989	-0.227	1.136	0.90
2022-04-19	4.4	2.994	0.228	1.367	0.90
2022-04-20	4.35	3.000	-1.136	1.591	0.90
2022-04-21	4.2	3.013	-3.448	3.678	0.90
2022-04-22	4.18	3.020	-0.476	2.143	0.91
2022-04-25	3.9	3.040	-6.699	6.220	0.91
2022-04-26	3.79	3.055	-2.821	4.615	0.92
2022-04-27	3.89	3.068	2.639	4.222	0.92
2022-04-28	3.85	3.075	-1.028	2.057	0.92
2022-04-29	3.95	3.085	2.597	3.117	0.93
2022-05-05	3.99	3.094	1.013	2.532	0.93
2022-05-06	3.92	3.100	-1.754	2.005	0.93
2022-05-09	3.94	3.105	0.510	1.531	0.93
2022-05-10	3.97	3.112	0.761	2.030	0.93
2022-05-11	3.97	3.119	0.000	2.015	0.94
2022-05-12	3.97	3.123	0.000	1.259	0.94
2022-05-13	3.99	3.126	0.504	1.008	0.94
2022-05-16	4.03	3.134	1.003	2.256	0.94
2022-05-17	3.99	3.139	-0.993	1.489	0.94
2022-05-18	3.99	3.141	0.000	0.752	0.94
2022-05-19	3.98	3.145	-0.251	1.253	0.94
2022-05-20	4.01	3.150	0.754	1.256	0.94
2022-05-23	4.04	3.153	0.748	0.998	0.95

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