中金岭南融券券源 中金岭南专项约券

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	3.42	0	0	0	0
2020-04-28	3.34	0.011	-2.339	3.801	0.00
2020-04-29	3.36	0.015	0.599	1.497	0.00
2020-04-30	3.42	0.020	1.786	1.786	0.01
2020-05-06	3.45	0.026	0.877	2.047	0.01
2020-05-07	3.47	0.032	0.580	2.029	0.01
2020-05-08	3.53	0.038	1.729	2.305	0.01
2020-05-11	3.54	0.045	0.283	2.266	0.01
2020-05-12	3.52	0.050	-0.565	1.695	0.02
2020-05-13	3.53	0.055	0.284	1.705	0.02
2020-05-14	3.52	0.059	-0.283	1.416	0.02
2020-05-15	3.51	0.063	-0.284	1.136	0.02
2020-05-18	3.62	0.076	3.134	4.558	0.02
2020-05-19	3.59	0.084	-0.829	2.486	0.03
2020-05-20	3.57	0.090	-0.557	1.950	0.03
2020-05-21	3.53	0.096	-1.120	2.241	0.03
2020-05-22	3.5	0.103	-0.850	2.266	0.03
2020-05-25	3.49	0.106	-0.286	1.143	0.03
2020-05-26	3.52	0.109	0.860	1.146	0.03
2020-05-27	3.47	0.115	-1.420	1.989	0.03
2020-05-28	3.61	0.131	4.035	5.187	0.04
2020-05-29	3.55	0.138	-1.662	2.493	0.04
2020-06-01	3.61	0.142	1.690	1.408	0.04
2020-06-02	3.62	0.145	0.277	0.831	0.04
2020-06-03	3.64	0.150	0.552	1.657	0.04
2020-06-04	3.67	0.154	0.824	1.374	0.05
2020-06-05	3.72	0.163	1.362	2.725	0.05
2020-06-08	3.82	0.173	2.688	3.226	0.05
2020-06-09	3.78	0.179	-1.047	2.094	0.05
2020-06-10	3.74	0.185	-1.058	1.852	0.06
2020-06-11	3.71	0.191	-0.802	1.872	0.06
2020-06-12	3.75	0.203	1.078	3.774	0.06
2020-06-15	3.74	0.210	-0.267	2.400	0.06
2020-06-16	3.8	0.220	1.604	2.941	0.07
2020-06-17	3.78	0.226	-0.526	2.105	0.07
2020-06-18	3.81	0.237	0.794	3.439	0.07
2020-06-19	3.82	0.242	0.262	1.575	0.07
2020-06-22	3.79	0.248	-0.785	1.832	0.07
2020-06-23	3.73	0.254	-1.583	1.847	0.08
2020-06-24	3.74	0.259	0.268	1.609	0.08
2020-06-29	3.71	0.264	-0.802	1.872	0.08
2020-06-30	3.72	0.268	0.270	1.078	0.08
2020-07-01	3.8	0.275	2.151	2.419	0.08
2020-07-02	3.91	0.289	2.895	4.211	0.09
2020-07-03	4.07	0.309	4.092	5.882	0.09
2020-07-06	4.48	0.342	10.074	8.845	0.10
2020-07-07	4.53	0.370	1.116	7.366	0.11
2020-07-08	4.9	0.405	8.168	8.609	0.12
2020-07-09	4.99	0.429	1.837	5.714	0.13
2020-07-10	4.73	0.448	-5.210	4.810	0.13
2020-07-13	4.82	0.473	3.656	6.237	0.14
2020-07-14	4.72	0.493	-2.075	5.187	0.15
2020-07-15	4.58	0.515	-2.966	5.720	0.15
2020-07-16	4.45	0.540	-2.838	6.769	0.16
2020-07-17	4.45	0.554	0.000	3.820	0.17
2020-07-20	4.62	0.577	3.820	5.843	0.17
2020-07-21	4.49	0.592	-2.814	4.113	0.18
2020-07-22	4.55	0.612	1.336	5.122	0.18
2020-07-23	4.52	0.631	-0.659	5.055	0.19
2020-07-24	4.36	0.651	-3.540	5.531	0.20
2020-07-27	4.5	0.671	3.211	5.505	0.20
2020-07-28	4.48	0.694	-0.444	6.000	0.21
2020-07-29	4.53	0.709	1.116	4.018	0.21
2020-07-30	4.52	0.719	-0.221	2.649	0.22
2020-07-31	4.6	0.736	1.770	4.425	0.22
2020-08-03	4.66	0.744	1.304	2.174	0.22
2020-08-04	4.7	0.757	0.858	3.219	0.23
2020-08-05	4.71	0.770	0.213	3.404	0.23
2020-08-06	4.89	0.791	3.822	5.096	0.24
2020-08-07	4.7	0.815	-3.885	6.135	0.24
2020-08-10	4.57	0.822	-2.766	1.702	0.25
2020-08-11	4.42	0.838	-3.282	4.376	0.25
2020-08-12	4.37	0.848	-1.131	2.715	0.25
2020-08-13	4.38	0.853	0.229	1.373	0.26
2020-08-14	4.46	0.862	1.826	2.511	0.26
2020-08-17	4.59	0.877	2.915	3.812	0.26
2020-08-18	4.6	0.886	0.218	2.397	0.27
2020-08-19	4.52	0.897	-1.739	3.043	0.27
2020-08-20	4.42	0.905	-2.212	2.212	0.27
2020-08-21	4.41	0.912	-0.226	1.810	0.27
2020-08-24	4.44	0.922	0.680	2.721	0.28
2020-08-25	4.36	0.932	-1.802	2.703	0.28
2020-08-26	4.27	0.943	-2.064	2.982	0.28
2020-08-27	4.3	0.946	0.703	0.937	0.28
2020-08-28	4.38	0.957	1.860	3.023	0.29
2020-08-31	4.39	0.967	0.228	2.740	0.29
2020-09-01	4.48	0.975	2.050	2.278	0.29
2020-09-02	4.44	0.982	-0.893	1.786	0.29
2020-09-03	4.42	0.992	-0.450	2.703	0.30
2020-09-04	4.45	1.003	0.679	2.941	0.30
2020-09-07	4.42	1.015	-0.674	3.371	0.30
2020-09-08	4.5	1.024	1.810	2.262	0.31
2020-09-09	4.38	1.034	-2.667	2.889	0.31
2020-09-10	4.34	1.046	-0.913	3.196	0.31
2020-09-11	4.29	1.053	-1.152	2.074	0.32
2020-09-14	4.32	1.063	0.699	2.797	0.32
2020-09-15	4.33	1.068	0.231	1.389	0.32
2020-09-16	4.32	1.073	-0.231	1.155	0.32
2020-09-17	4.29	1.080	-0.694	2.083	0.32
2020-09-18	4.47	1.097	4.196	4.662	0.33
2020-09-21	4.42	1.110	-1.119	3.356	0.33
2020-09-22	4.3	1.118	-2.715	2.262	0.34
2020-09-23	4.23	1.129	-1.628	3.023	0.34
2020-09-24	4.06	1.138	-4.019	2.837	0.34
2020-09-25	4.08	1.144	0.493	1.724	0.34
2020-09-28	4.08	1.147	0.000	0.980	0.34
2020-09-29	4.09	1.153	0.245	1.716	0.35
2020-09-30	4.02	1.160	-1.711	1.956	0.35
2020-10-09	4.14	1.168	2.985	2.488	0.35
2020-10-12	4.37	1.189	5.556	5.797	0.36
2020-10-13	4.33	1.196	-0.915	1.831	0.36
2020-10-14	4.26	1.204	-1.617	2.309	0.36
2020-10-15	4.24	1.211	-0.469	1.878	0.36
2020-10-16	4.22	1.216	-0.472	1.415	0.36
2020-10-19	4.21	1.227	-0.237	3.081	0.37
2020-10-20	4.21	1.232	0.000	1.425	0.37
2020-10-21	4.18	1.238	-0.713	1.900	0.37
2020-10-22	4.14	1.244	-0.957	1.675	0.37
2020-10-23	4.14	1.252	0.000	2.174	0.38
2020-10-26	4.12	1.257	-0.483	1.691	0.38
2020-10-27	4.09	1.264	-0.728	1.942	0.38
2020-10-28	4.15	1.276	1.467	3.423	0.38
2020-10-29	4.1	1.282	-1.205	1.928	0.38
2020-10-30	3.98	1.295	-2.927	3.902	0.39
2020-11-02	3.98	1.303	0.000	2.261	0.39
2020-11-03	4.18	1.322	5.025	5.528	0.40
2020-11-04	4.12	1.331	-1.435	2.632	0.40
2020-11-05	4.17	1.339	1.214	2.184	0.40
2020-11-06	4.21	1.346	0.959	2.158	0.40
2020-11-09	4.28	1.356	1.663	2.850	0.41
2020-11-10	4.32	1.368	0.935	3.271	0.41
2020-11-11	4.4	1.383	1.852	3.935	0.41
2020-11-12	4.36	1.392	-0.909	2.500	0.42
2020-11-13	4.38	1.403	0.459	3.211	0.42
2020-11-16	4.62	1.434	5.479	7.991	0.43
2020-11-17	4.57	1.447	-1.082	3.463	0.43
2020-11-18	4.77	1.469	4.376	5.470	0.44
2020-11-19	4.67	1.484	-2.096	3.774	0.45
2020-11-20	4.84	1.505	3.640	5.353	0.45
2020-11-23	5.26	1.547	8.678	9.504	0.46
2020-11-24	5.14	1.565	-2.281	4.183	0.47
2020-11-25	4.89	1.586	-4.864	5.058	0.48
2020-11-26	4.85	1.600	-0.818	3.476	0.48
2020-11-27	4.8	1.615	-1.031	3.918	0.48
2020-11-30	4.9	1.642	2.083	6.458	0.49
2020-12-01	4.91	1.656	0.204	3.469	0.50
2020-12-02	4.87	1.673	-0.815	4.277	0.50
2020-12-03	4.7	1.685	-3.491	3.080	0.51
2020-12-04	4.72	1.694	0.426	2.128	0.51
2020-12-07	4.6	1.708	-2.542	3.814	0.51
2020-12-08	4.57	1.717	-0.652	2.174	0.51
2020-12-09	4.54	1.730	-0.656	3.501	0.52
2020-12-10	4.51	1.739	-0.661	2.423	0.52
2020-12-11	4.46	1.760	-1.109	5.543	0.53
2020-12-14	4.5	1.771	0.897	3.139	0.53
2020-12-15	4.46	1.778	-0.889	1.778	0.53
2020-12-16	4.48	1.792	0.448	3.812	0.54
2020-12-17	4.72	1.819	5.357	6.696	0.55
2020-12-18	4.74	1.829	0.424	2.754	0.55
2020-12-21	4.82	1.842	1.688	3.165	0.55
2020-12-22	4.54	1.860	-5.809	4.772	0.56
2020-12-23	4.55	1.874	0.220	3.524	0.56
2020-12-24	4.5	1.885	-1.099	3.077	0.57
2020-12-25	4.79	1.916	6.444	7.778	0.57
2020-12-28	4.79	1.928	0.000	2.923	0.58
2020-12-29	4.58	1.947	-4.384	5.010	0.58
2020-12-30	4.76	1.973	3.930	6.550	0.59
2020-12-31	4.74	1.984	-0.420	2.941	0.60
2021-01-04	4.88	2.001	2.954	4.008	0.60
2021-01-05	4.82	2.012	-1.230	2.869	0.60
2021-01-06	4.74	2.030	-1.660	4.357	0.61
2021-01-07	4.83	2.051	1.899	5.274	0.62
2021-01-08	4.74	2.072	-1.863	5.383	0.62
2021-01-11	4.41	2.092	-6.962	5.485	0.63
2021-01-12	4.44	2.101	0.680	2.268	0.63
2021-01-13	4.38	2.115	-1.351	4.054	0.63
2021-01-14	4.27	2.128	-2.511	3.425	0.64
2021-01-15	4.28	2.136	0.234	2.342	0.64
2021-01-18	4.33	2.146	1.168	2.804	0.64
2021-01-19	4.32	2.152	-0.231	1.617	0.65
2021-01-20	4.35	2.158	0.694	1.620	0.65
2021-01-21	4.47	2.177	2.759	5.057	0.65
2021-01-22	4.3	2.189	-3.803	3.356	0.66
2021-01-25	4.34	2.202	0.930	3.721	0.66
2021-01-26	4.23	2.218	-2.535	4.608	0.67
2021-01-27	4.22	2.224	-0.236	1.655	0.67
2021-01-28	4.13	2.231	-2.133	2.133	0.67
2021-01-29	4.12	2.244	-0.242	3.632	0.67
2021-02-01	4.2	2.254	1.942	2.913	0.68
2021-02-02	4.13	2.266	-1.667	3.333	0.68
2021-02-03	4.07	2.278	-1.453	3.632	0.68
2021-02-04	3.98	2.292	-2.211	4.177	0.69
2021-02-05	3.95	2.301	-0.754	2.764	0.69
2021-02-08	4.07	2.314	3.038	3.797	0.69
2021-02-09	4.15	2.325	1.966	3.194	0.70
2021-02-10	4.25	2.336	2.410	3.133	0.70
2021-02-18	4.68	2.352	10.118	4.235	0.71
2021-02-19	4.85	2.378	3.632	6.410	0.71
2021-02-22	5.14	2.407	5.979	6.804	0.72
2021-02-23	5.07	2.431	-1.362	5.642	0.73
2021-02-24	4.97	2.456	-1.972	5.917	0.74
2021-02-25	4.88	2.484	-1.811	7.042	0.75
2021-02-26	4.62	2.497	-5.328	3.279	0.75
2021-03-01	4.7	2.509	1.732	3.030	0.75
2021-03-02	4.54	2.527	-3.404	4.681	0.76
2021-03-03	4.69	2.542	3.304	3.965	0.76
2021-03-04	4.63	2.553	-1.279	2.772	0.77
2021-03-05	4.58	2.564	-1.080	2.808	0.77
2021-03-08	4.59	2.579	0.218	3.930	0.77
2021-03-09	4.5	2.598	-1.961	5.229	0.78
2021-03-10	4.36	2.615	-3.111	4.667	0.78
2021-03-11	4.66	2.641	6.881	6.651	0.79
2021-03-12	4.61	2.649	-1.073	2.146	0.79
2021-03-15	4.67	2.664	1.302	3.688	0.80
2021-03-16	4.59	2.677	-1.713	3.640	0.80
2021-03-17	4.57	2.687	-0.436	2.397	0.81
2021-03-18	4.49	2.699	-1.751	3.282	0.81
2021-03-19	4.47	2.710	-0.445	2.895	0.81
2021-03-22	4.58	2.722	2.461	3.132	0.82
2021-03-23	4.46	2.740	-2.620	5.022	0.82
2021-03-24	4.38	2.748	-1.794	2.018	0.82
2021-03-25	4.36	2.756	-0.457	2.283	0.83
2021-03-26	4.4	2.764	0.917	2.064	0.83
2021-03-29	4.38	2.772	-0.455	2.273	0.83
2021-03-30	4.41	2.780	0.685	2.283	0.83
2021-03-31	4.46	2.790	1.134	2.721	0.84
2021-04-01	4.48	2.797	0.448	1.794	0.84
2021-04-02	4.51	2.805	0.670	2.009	0.84
2021-04-06	4.53	2.809	0.443	1.109	0.84
2021-04-07	4.59	2.818	1.325	2.428	0.85
2021-04-08	4.71	2.836	2.614	4.575	0.85
2021-04-09	4.67	2.845	-0.849	2.335	0.85
2021-04-12	4.6	2.854	-1.499	2.355	0.86
2021-04-13	4.56	2.862	-0.870	1.957	0.86
2021-04-14	4.59	2.868	0.658	1.754	0.86
2021-04-15	4.69	2.883	2.179	3.704	0.86
2021-04-16	4.68	2.891	-0.213	2.132	0.87
2021-04-19	4.72	2.903	0.855	2.991	0.87
2021-04-20	4.61	2.910	-2.331	1.907	0.87
2021-04-21	4.53	2.917	-1.735	1.952	0.88
2021-04-22	4.56	2.932	0.662	3.753	0.88
2021-04-23	4.61	2.943	1.096	2.851	0.88
2021-04-26	4.68	2.959	1.518	4.121	0.89
2021-04-27	4.72	2.971	0.855	3.205	0.89
2021-04-28	4.68	2.980	-0.847	2.331	0.89
2021-04-29	4.74	2.994	1.282	3.419	0.90
2021-04-30	4.55	3.008	-4.008	3.797	0.90
2021-05-06	4.79	3.026	5.275	4.396	0.91
2021-05-07	4.9	3.041	2.296	3.758	0.91
2021-05-10	5.27	3.068	7.551	6.122	0.92
2021-05-11	4.97	3.085	-5.693	4.175	0.93
2021-05-12	5	3.098	0.604	3.018	0.93
2021-05-13	4.82	3.108	-3.600	2.600	0.93
2021-05-14	4.79	3.118	-0.622	2.490	0.94
2021-05-17	4.83	3.129	0.835	2.714	0.94
2021-05-18	5.06	3.149	4.762	4.762	0.94
2021-05-19	4.96	3.161	-1.976	2.767	0.95
2021-05-20	4.73	3.172	-4.637	2.823	0.95
2021-05-21	4.73	3.182	0.000	2.537	0.95
2021-05-24	4.7	3.190	-0.634	2.114	0.96
2021-05-25	4.76	3.204	1.277	3.404	0.96
2021-05-26	4.75	3.211	-0.210	1.891	0.96
2021-05-27	4.72	3.215	-0.632	1.053	0.96
2021-05-28	4.76	3.222	0.847	1.695	0.97
2021-05-31	4.74	3.228	-0.420	1.471	0.97
2021-06-01	4.77	3.236	0.633	2.110	0.97
2021-06-02	4.69	3.244	-1.677	1.887	0.97
2021-06-03	4.7	3.255	0.213	2.985	0.98
2021-06-04	4.67	3.263	-0.638	1.915	0.98
2021-06-07	4.68	3.270	0.214	1.927	0.98
2021-06-08	4.63	3.277	-1.068	1.709	0.98
2021-06-09	4.7	3.285	1.512	2.160	0.99
2021-06-10	4.67	3.291	-0.638	1.489	0.99
2021-06-11	4.68	3.298	0.214	1.713	0.99
2021-06-15	4.5	3.311	-3.846	3.632	0.99
2021-06-16	4.45	3.320	-1.111	2.222	1.00
2021-06-17	4.44	3.325	-0.225	1.348	1.00
2021-06-18	4.48	3.339	0.901	3.829	1.00
2021-06-21	4.4	3.346	-1.786	2.009	1.00
2021-06-22	4.47	3.357	1.591	2.727	1.01
2021-06-23	4.47	3.361	0.000	1.119	1.01
2021-06-24	4.49	3.366	0.000	1.336	1.01
2021-06-25	4.56	3.373	1.559	2.004	1.01
2021-06-28	4.47	3.382	-1.974	2.412	1.01
2021-06-29	4.45	3.388	-0.447	1.566	1.02
2021-06-30	4.52	3.397	1.573	2.472	1.02
2021-07-01	4.42	3.412	-2.212	3.982	1.02
2021-07-02	4.43	3.420	0.226	2.262	1.03
2021-07-05	4.54	3.430	2.483	2.483	1.03
2021-07-06	4.54	3.438	0.000	2.203	1.03
2021-07-07	4.64	3.451	2.203	3.304	1.04
2021-07-08	4.59	3.462	-1.078	2.802	1.04
2021-07-09	4.81	3.484	4.793	5.664	1.05
2021-07-12	4.77	3.498	-0.832	3.534	1.05
2021-07-13	4.81	3.505	0.839	1.677	1.05
2021-07-14	4.7	3.513	-1.674	2.092	1.05
2021-07-15	4.83	3.529	2.766	3.830	1.06
2021-07-16	4.85	3.545	0.414	3.934	1.06
2021-07-19	4.82	3.555	-0.619	2.474	1.07
2021-07-20	4.78	3.562	-0.830	1.867	1.07
2021-07-21	4.89	3.576	2.301	3.347	1.07
2021-07-22	5	3.587	2.249	2.658	1.08
2021-07-23	5.29	3.630	5.800	9.800	1.09
2021-07-26	5.37	3.656	1.512	5.860	1.10
2021-07-27	5.16	3.688	-3.911	7.449	1.11
2021-07-28	5.07	3.714	-1.744	6.008	1.11
2021-07-29	5.17	3.727	1.972	3.156	1.12
2021-07-30	5.23	3.745	1.161	4.062	1.12
2021-08-02	5.13	3.765	-1.912	4.780	1.13
2021-08-03	4.88	3.786	-4.873	5.068	1.14
2021-08-04	5	3.799	2.459	3.074	1.14
2021-08-05	4.94	3.808	-1.200	2.200	1.14
2021-08-06	5.34	3.847	8.097	8.704	1.15
2021-08-09	5.33	3.861	-0.187	3.184	1.16
2021-08-10	5.32	3.873	-0.188	2.814	1.16
2021-08-11	5.37	3.887	0.940	3.195	1.17
2021-08-12	5.57	3.913	3.724	5.587	1.17
2021-08-13	5.58	3.928	0.180	3.052	1.18
2021-08-16	5.31	3.955	-4.839	6.093	1.19
2021-08-17	5.35	3.984	0.753	6.591	1.20
2021-08-18	5.32	3.998	-0.561	3.178	1.20
2021-08-19	5.29	4.016	-0.564	4.135	1.20
2021-08-20	5.43	4.040	2.647	5.293	1.21
2021-08-23	5.39	4.054	-0.737	3.131	1.22
2021-08-24	5.6	4.075	3.896	4.453	1.22
2021-08-25	5.79	4.103	3.393	5.714	1.23
2021-08-26	5.84	4.129	0.864	5.354	1.24
2021-08-27	6	4.152	2.740	4.623	1.25
2021-08-30	5.94	4.177	-1.000	5.000	1.25
2021-08-31	6.07	4.202	2.189	5.051	1.26
2021-09-01	5.7	4.243	-6.096	8.567	1.27
2021-09-02	5.88	4.273	3.158	6.140	1.28
2021-09-03	6.1	4.314	3.741	8.163	1.29
2021-09-06	5.95	4.348	-2.459	6.885	1.30
2021-09-07	6.26	4.384	5.210	6.891	1.32
2021-09-08	6.22	4.401	-0.639	3.195	1.32
2021-09-09	6.43	4.425	3.376	4.502	1.33
2021-09-10	6.46	4.460	0.467	6.532	1.34
2021-09-13	6.89	4.506	6.656	7.895	1.35
2021-09-14	6.36	4.531	-7.692	4.790	1.36
2021-09-15	6.4	4.551	0.629	3.774	1.37
2021-09-16	6.15	4.586	-3.906	6.875	1.38
2021-09-17	5.93	4.626	-3.577	7.967	1.39
2021-09-22	5.91	4.640	-0.337	2.867	1.39
2021-09-23	5.82	4.664	-1.523	5.076	1.40
2021-09-24	5.6	4.697	-3.780	7.045	1.41
2021-09-27	5.22	4.735	-6.786	8.750	1.42
2021-09-28	5.26	4.751	0.766	3.448	1.43
2021-09-29	5.07	4.768	-3.612	4.183	1.43
2021-09-30	5.13	4.778	1.183	2.367	1.43
2021-10-08	5.21	4.794	1.559	3.509	1.44
2021-10-11	5.24	4.810	0.576	3.839	1.44
2021-10-12	5.09	4.831	-2.863	4.771	1.45
2021-10-13	5.09	4.845	0.000	3.340	1.45
2021-10-14	5.46	4.881	7.269	8.055	1.46
2021-10-15	5.36	4.894	-1.832	2.930	1.47
2021-10-18	5.72	4.919	6.716	5.224	1.48
2021-10-19	5.71	4.931	-0.175	2.448	1.48
2021-10-20	5.48	4.943	-4.028	2.627	1.48
2021-10-21	5.54	4.958	1.095	3.285	1.49
2021-10-22	5.27	4.981	-4.874	5.235	1.49
2021-10-25	5.29	4.989	0.380	1.898	1.50
2021-10-26	5.22	5.000	-1.323	2.457	1.50
2021-10-27	5.1	5.014	-2.299	3.257	1.50
2021-10-28	4.95	5.033	-2.941	4.510	1.51
2021-10-29	4.95	5.043	0.000	2.424	1.51
2021-11-01	4.99	5.055	0.808	3.030	1.52
2021-11-02	4.77	5.080	-4.409	6.212	1.52
2021-11-03	4.83	5.089	1.258	2.306	1.53
2021-11-04	4.81	5.096	-0.414	1.656	1.53
2021-11-05	4.64	5.106	-3.534	2.703	1.53
2021-11-08	4.71	5.115	1.509	2.155	1.53
2021-11-09	4.74	5.122	0.637	1.911	1.54
2021-11-10	4.69	5.132	-1.055	2.532	1.54
2021-11-11	4.78	5.142	1.919	2.559	1.54
2021-11-12	4.78	5.151	0.000	2.092	1.55
2021-11-15	4.76	5.159	-0.418	2.092	1.55
2021-11-16	4.67	5.169	-1.891	2.521	1.55
2021-11-17	4.75	5.177	1.713	2.141	1.55
2021-11-18	4.77	5.185	0.421	1.895	1.56
2021-11-19	4.83	5.195	1.258	2.516	1.56
2021-11-22	4.86	5.201	0.621	1.449	1.56
2021-11-23	4.9	5.208	0.823	1.852	1.56
2021-11-24	4.91	5.216	0.204	1.837	1.56
2021-11-25	4.95	5.223	0.815	1.629	1.57
2021-11-26	5.02	5.236	1.414	3.232	1.57
2021-11-29	4.88	5.245	-2.789	2.191	1.57
2021-11-30	4.91	5.258	0.615	3.074	1.58
2021-12-01	4.98	5.271	1.426	3.259	1.58
2021-12-02	4.95	5.279	-0.602	2.008	1.58
2021-12-03	4.99	5.287	0.808	1.818	1.59
2021-12-06	5.03	5.299	0.802	2.806	1.59
2021-12-07	4.97	5.312	-1.193	3.181	1.59
2021-12-08	5.05	5.319	1.610	1.610	1.60
2021-12-09	5.08	5.325	0.594	1.386	1.60
2021-12-10	5.05	5.331	-0.591	1.575	1.60
2021-12-13	5	5.339	-0.990	1.782	1.60
2021-12-14	4.89	5.348	-2.200	2.400	1.60
2021-12-15	4.87	5.353	-0.409	1.022	1.61
2021-12-16	4.95	5.362	1.643	2.259	1.61
2021-12-17	5.03	5.376	1.616	3.434	1.61
2021-12-20	4.94	5.386	-1.789	2.386	1.62
2021-12-21	4.98	5.394	0.810	1.822	1.62
2021-12-22	5	5.400	0.402	1.406	1.62
2021-12-23	5.09	5.407	1.800	1.800	1.62
2021-12-24	4.96	5.418	-2.554	2.554	1.63
2021-12-27	4.92	5.424	-0.806	1.613	1.63
2021-12-28	4.95	5.429	0.610	1.016	1.63
2021-12-29	4.91	5.433	-0.808	1.010	1.63
2021-12-30	4.9	5.436	-0.204	0.815	1.63
2021-12-31	4.91	5.438	0.204	0.612	1.63
2022-01-04	4.97	5.446	1.222	1.833	1.63
2022-01-05	4.9	5.453	-1.408	1.811	1.64
2022-01-06	4.91	5.458	0.204	1.020	1.64
2022-01-07	4.94	5.463	0.611	1.222	1.64
2022-01-10	4.95	5.467	0.202	1.012	1.64
2022-01-11	5	5.475	1.010	2.020	1.64
2022-01-12	5.06	5.480	1.200	1.200	1.64
2022-01-13	5.05	5.494	-0.198	3.360	1.65
2022-01-14	4.94	5.506	-2.178	2.772	1.65
2022-01-17	4.94	5.513	0.000	1.822	1.65
2022-01-18	4.94	5.518	0.000	1.215	1.66
2022-01-19	4.91	5.524	-0.607	1.417	1.66
2022-01-20	4.94	5.532	0.611	1.833	1.66
2022-01-21	4.92	5.538	-0.405	1.417	1.66
2022-01-24	4.76	5.553	-3.252	3.862	1.67
2022-01-25	4.62	5.566	-2.941	3.361	1.67
2022-01-26	4.66	5.572	0.866	1.515	1.67
2022-01-27	4.51	5.585	-3.219	3.433	1.68
2022-01-28	4.56	5.595	1.109	2.661	1.68
2022-02-07	4.69	5.604	2.851	2.412	1.68
2022-02-08	4.82	5.616	2.772	2.985	1.68
2022-02-09	4.94	5.628	2.490	2.905	1.69
2022-02-10	4.98	5.641	0.810	3.036	1.69
2022-02-11	4.94	5.651	-0.803	2.410	1.70
2022-02-14	4.9	5.661	-0.810	2.632	1.70
2022-02-15	4.89	5.668	-0.204	1.633	1.70
2022-02-16	4.94	5.675	1.022	1.636	1.70
2022-02-17	4.95	5.681	0.202	1.417	1.70
2022-02-18	5.01	5.690	1.212	2.222	1.71
2022-02-21	4.98	5.694	-0.599	0.998	1.71
2022-02-22	4.98	5.702	0.000	2.008	1.71
2022-02-23	4.99	5.707	0.201	1.205	1.71
2022-02-24	4.94	5.724	-1.002	4.008	1.72
2022-02-25	5.02	5.734	1.619	2.429	1.72
2022-02-28	5.06	5.742	0.797	1.793	1.72
2022-03-01	5.03	5.747	-0.593	1.186	1.72
2022-03-02	5.11	5.756	1.590	2.187	1.73
2022-03-03	5.25	5.770	2.740	3.131	1.73
2022-03-04	5.16	5.780	-1.714	2.476	1.73
2022-03-07	5.19	5.794	0.581	3.295	1.74
2022-03-08	5.31	5.840	2.312	10.405	1.75
2022-03-09	5.01	5.870	-5.650	6.968	1.76
2022-03-10	4.94	5.886	-1.397	3.992	1.77
2022-03-11	4.92	5.903	-0.405	4.251	1.77
2022-03-14	4.69	5.922	-4.675	4.878	1.78
2022-03-15	4.26	5.954	-9.168	8.742	1.79
2022-03-16	4.39	5.978	3.052	6.573	1.79
2022-03-17	4.41	5.988	0.456	2.961	1.80
2022-03-18	4.48	6.004	1.587	4.082	1.80
2022-03-21	4.46	6.014	-0.446	2.902	1.80
2022-03-22	4.53	6.024	1.570	2.466	1.81
2022-03-23	4.52	6.029	-0.221	1.325	1.81
2022-03-24	4.59	6.043	1.549	3.761	1.81
2022-03-25	4.56	6.053	-0.654	2.614	1.82
2022-03-28	4.62	6.072	1.316	4.825	1.82
2022-03-29	4.47	6.082	-3.247	2.814	1.82
2022-03-30	4.51	6.091	0.895	2.237	1.83
2022-03-31	4.43	6.098	-1.774	1.996	1.83
2022-04-01	4.44	6.104	0.226	1.580	1.83
2022-04-06	4.52	6.115	1.802	2.928	1.83
2022-04-07	4.41	6.123	-2.434	2.212	1.84
2022-04-08	4.46	6.136	1.134	3.628	1.84
2022-04-11	4.33	6.149	-2.915	3.587	1.84
2022-04-12	4.49	6.171	3.695	5.774	1.85
2022-04-13	4.65	6.202	3.563	8.018	1.86
2022-04-14	4.83	6.228	3.871	6.452	1.87
2022-04-15	4.72	6.243	-2.277	3.934	1.87
2022-04-18	4.63	6.255	-1.907	2.966	1.88
2022-04-19	4.71	6.263	1.728	1.944	1.88
2022-04-20	4.57	6.276	-2.972	3.609	1.88
2022-04-21	4.36	6.294	-4.595	4.814	1.89
2022-04-22	4.42	6.312	1.376	4.817	1.89
2022-04-25	4.09	6.333	-7.466	6.335	1.90
2022-04-26	3.94	6.349	-3.667	4.890	1.90
2022-04-27	4.1	6.372	4.061	6.599	1.91
2022-04-28	4.06	6.382	-0.976	3.171	1.91
2022-04-29	4.19	6.393	3.202	2.956	1.92
2022-05-05	4.2	6.399	0.239	1.909	1.92
2022-05-06	4.06	6.408	-3.333	2.381	1.92
2022-05-09	4.08	6.416	0.493	2.463	1.92
2022-05-10	4.12	6.429	0.980	3.676	1.93
2022-05-11	4.12	6.439	0.000	2.913	1.93
2022-05-12	4.1	6.446	-0.485	2.184	1.93
2022-05-13	4.13	6.452	0.732	1.707	1.94
2022-05-16	4.12	6.458	-0.242	1.937	1.94
2022-05-17	4.12	6.463	0.000	1.456	1.94
2022-05-18	4.09	6.468	-0.728	1.214	1.94
2022-05-19	4.1	6.475	0.244	2.200	1.94
2022-05-20	4.24	6.487	3.415	3.415	1.95
2022-05-23	4.31	6.496	1.651	2.358	1.95

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