藏格矿业融券券源 藏格矿业专项约券

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%）
2020-04-24	5.86	0	0	0	0
2020-04-24	5.57	0.023	-4.949	4.949	0.01
2020-04-27	5.01	0.042	-10.054	4.668	0.01
2020-04-28	4.51	0.056	-9.980	3.593	0.02
2020-04-29	4.34	0.078	-3.769	5.987	0.02
2020-05-06	4.12	0.078	-5.069	0.000	0.02
2020-05-07	3.91	0.078	-5.097	0.000	0.02
2020-05-08	3.71	0.082	-5.115	1.535	0.02
2020-05-11	3.78	0.103	1.887	6.469	0.03
2020-05-12	3.61	0.117	-4.497	4.762	0.04
2020-05-13	3.65	0.127	1.108	3.324	0.04
2020-05-14	3.83	0.127	4.932	0.000	0.04
2020-05-15	4.02	0.127	4.961	0.000	0.04
2020-05-18	4.22	0.127	4.975	0.000	0.04
2020-05-19	4.43	0.127	4.976	0.000	0.04
2020-05-20	4.57	0.144	3.160	4.515	0.04
2020-05-21	4.8	0.178	5.033	8.315	0.05
2020-05-22	4.95	0.205	3.125	6.667	0.06
2020-05-25	4.88	0.222	-1.414	4.040	0.07
2020-05-26	4.7	0.238	-3.689	4.303	0.07
2020-05-27	4.94	0.245	5.106	1.702	0.07
2020-05-28	5.18	0.252	4.858	1.619	0.08
2020-05-29	5.44	0.286	5.019	7.336	0.09
2020-06-01	5.71	0.302	4.963	3.493	0.09
2020-06-02	6	0.310	5.079	1.576	0.09
2020-06-03	6.3	0.317	5.000	1.333	0.10
2020-06-04	6.62	0.318	5.079	0.159	0.10
2020-06-05	6.29	0.370	-4.985	9.970	0.11
2020-06-08	5.98	0.408	-4.928	7.631	0.12
2020-06-09	6.19	0.460	3.512	10.033	0.14
2020-06-10	5.9	0.478	-4.685	3.554	0.14
2020-06-11	5.84	0.497	-1.017	3.898	0.15
2020-06-12	5.67	0.516	-2.911	4.110	0.15
2020-06-15	5.39	0.537	-4.938	4.762	0.16
2020-06-16	5.48	0.568	1.670	6.679	0.17
2020-06-17	5.34	0.580	-2.555	2.737	0.17
2020-06-18	5.42	0.591	1.498	2.434	0.18
2020-06-19	5.69	0.618	4.982	5.720	0.19
2020-06-22	5.87	0.641	3.163	4.745	0.19
2020-06-23	5.81	0.655	-1.022	2.896	0.20
2020-06-24	5.8	0.665	-0.172	2.065	0.20
2020-06-29	6.09	0.686	5.000	4.138	0.21
2020-06-30	6.39	0.712	4.926	4.762	0.21
2020-07-01	6.24	0.753	-2.347	7.981	0.23
2020-07-02	6.34	0.777	1.603	4.487	0.23
2020-07-03	6.22	0.798	-1.893	4.101	0.24
2020-07-06	6.23	0.811	0.161	2.412	0.24
2020-07-07	6.18	0.821	-0.803	1.926	0.25
2020-07-08	6.13	0.840	-0.809	3.722	0.25
2020-07-09	6.17	0.851	0.653	2.284	0.26
2020-07-10	6.48	0.878	5.024	4.862	0.26
2020-07-13	6.78	0.910	4.630	5.710	0.27
2020-07-14	6.77	0.952	-0.147	7.522	0.29
2020-07-15	6.55	0.983	-3.250	5.613	0.29
2020-07-16	6.42	1.008	-1.985	4.733	0.30
2020-07-17	6.49	1.029	1.090	3.894	0.31
2020-07-20	6.58	1.048	1.387	3.390	0.31
2020-07-21	6.7	1.062	1.824	2.432	0.32
2020-07-22	7.04	1.091	5.075	5.075	0.33
2020-07-23	7.39	1.122	4.972	4.972	0.34
2020-07-24	7.24	1.144	-2.030	3.654	0.34
2020-07-27	7.6	1.155	4.972	1.796	0.35
2020-07-28	7.66	1.196	0.789	6.447	0.36
2020-07-29	7.82	1.232	2.089	5.483	0.37
2020-07-30	8.21	1.265	4.987	4.859	0.38
2020-07-31	8.24	1.296	0.365	4.507	0.39
2020-08-03	8.25	1.324	0.121	4.005	0.40
2020-08-04	7.99	1.359	-3.152	5.212	0.41
2020-08-05	8.06	1.391	0.876	4.881	0.42
2020-08-06	8.01	1.405	-0.620	1.985	0.42
2020-08-07	8.41	1.442	4.994	5.368	0.43
2020-08-10	8.72	1.473	3.686	4.162	0.44
2020-08-11	8.61	1.510	-1.261	5.275	0.45
2020-08-12	8.58	1.532	-0.348	3.020	0.46
2020-08-13	8.45	1.554	-1.515	3.147	0.47
2020-08-14	8.65	1.612	2.367	8.047	0.48
2020-08-17	8.65	1.640	0.000	3.931	0.49
2020-08-18	8.5	1.662	-1.734	3.006	0.50
2020-08-19	8.18	1.699	-3.765	5.412	0.51
2020-08-20	8.16	1.739	-0.244	5.990	0.52
2020-08-21	8.23	1.758	0.858	2.696	0.53
2020-08-24	8.15	1.769	-0.972	1.580	0.53
2020-08-25	8.01	1.793	-1.718	3.681	0.54
2020-08-26	7.88	1.807	-1.623	2.122	0.54
2020-08-27	7.81	1.833	-0.888	3.934	0.55
2020-08-28	7.86	1.855	0.640	3.457	0.56
2020-08-31	8.2	1.886	4.326	4.453	0.57
2020-09-01	8.09	1.898	-1.341	1.829	0.57
2020-09-02	8.29	1.929	2.472	4.450	0.58
2020-09-03	8.18	1.946	-1.327	2.533	0.58
2020-09-04	8.25	1.969	0.856	3.301	0.59
2020-09-07	8.23	1.985	-0.242	2.424	0.60
2020-09-08	8.3	2.007	0.851	3.159	0.60
2020-09-09	8.29	2.026	-0.120	2.651	0.61
2020-09-10	8.19	2.054	-1.206	4.101	0.62
2020-09-11	7.78	2.077	-5.006	3.541	0.62
2020-09-14	7.44	2.108	-4.370	5.013	0.63
2020-09-15	7.54	2.117	1.344	1.478	0.64
2020-09-16	7.32	2.147	-2.918	4.907	0.64
2020-09-17	7.13	2.178	-2.596	5.191	0.65
2020-09-18	7.15	2.192	0.281	2.384	0.66
2020-09-21	7.15	2.208	0.000	2.657	0.66
2020-09-22	7.14	2.231	-0.140	3.916	0.67
2020-09-23	7.15	2.252	0.140	3.501	0.68
2020-09-24	7.15	2.265	0.000	2.238	0.68
2020-09-25	7.16	2.275	0.140	1.678	0.68
2020-09-28	7.12	2.287	-0.559	1.955	0.69
2020-09-29	7.02	2.307	-1.404	3.511	0.69
2020-09-30	7.11	2.322	1.282	2.422	0.70
2020-10-09	7.14	2.332	0.422	1.688	0.70
2020-10-12	7.17	2.341	0.420	1.541	0.70
2020-10-13	7.11	2.347	-0.837	0.976	0.70
2020-10-14	7.02	2.356	-1.266	1.547	0.71
2020-10-15	7.04	2.364	0.285	1.425	0.71
2020-10-16	7.05	2.378	0.142	2.273	0.71
2020-10-19	7.03	2.389	-0.284	1.986	0.72
2020-10-20	6.83	2.405	-2.845	2.703	0.72
2020-10-21	6.5	2.429	-4.832	4.539	0.73
2020-10-22	6.83	2.440	5.077	1.846	0.73
2020-10-23	7.17	2.440	4.978	0.000	0.73
2020-10-26	7.53	2.461	5.021	3.347	0.74
2020-10-27	7.72	2.491	2.523	4.648	0.75
2020-10-28	7.69	2.510	-0.389	2.979	0.75
2020-10-29	7.61	2.521	-1.040	1.821	0.76
2020-10-30	7.82	2.543	2.760	3.285	0.76
2020-11-02	7.74	2.560	-1.023	2.685	0.77
2020-11-03	7.98	2.593	3.101	4.910	0.78
2020-11-04	8.14	2.623	2.005	4.511	0.79
2020-11-05	8.19	2.641	0.614	2.580	0.79
2020-11-06	8.39	2.662	2.442	3.053	0.80
2020-11-09	8.75	2.701	4.291	5.364	0.81
2020-11-10	8.4	2.739	-4.000	5.371	0.82
2020-11-11	7.98	2.776	-5.000	5.595	0.83
2020-11-12	8.1	2.800	1.504	3.509	0.84
2020-11-13	8.51	2.836	5.062	5.185	0.85
2020-11-16	8.62	2.874	1.293	5.170	0.86
2020-11-17	8.61	2.889	-0.116	2.204	0.87
2020-11-18	8.57	2.906	-0.465	2.323	0.87
2020-11-19	8.59	2.928	0.233	3.034	0.88
2020-11-20	8.79	2.954	2.328	3.609	0.89
2020-11-23	8.7	2.967	-1.024	1.706	0.89
2020-11-24	8.43	2.996	-3.103	4.253	0.90
2020-11-25	8.42	3.021	-0.119	3.559	0.91
2020-11-26	8.2	3.041	-2.613	2.850	0.91
2020-11-27	8.25	3.062	0.610	3.049	0.92
2020-11-30	8.17	3.076	-0.970	2.061	0.92
2020-12-01	8.12	3.090	-0.612	2.081	0.93
2020-12-02	8.1	3.100	-0.246	1.478	0.93
2020-12-03	8.18	3.134	0.988	4.938	0.94
2020-12-04	8.08	3.148	-1.222	2.078	0.94
2020-12-07	7.8	3.173	-3.465	3.837	0.95
2020-12-08	7.71	3.190	-1.154	2.692	0.96
2020-12-09	7.79	3.211	1.038	3.243	0.96
2020-12-10	7.75	3.226	-0.513	2.311	0.97
2020-12-11	7.57	3.253	-2.323	4.387	0.98
2020-12-14	7.43	3.280	-1.849	4.227	0.98
2020-12-15	7.43	3.307	0.000	4.441	0.99
2020-12-16	7.41	3.321	-0.269	2.288	1.00
2020-12-17	7.42	3.337	0.135	2.564	1.00
2020-12-18	7.64	3.366	2.965	4.582	1.01
2020-12-21	8.02	3.393	4.974	3.927	1.02
2020-12-22	7.62	3.415	-4.988	3.491	1.02
2020-12-23	7.49	3.434	-1.706	3.150	1.03
2020-12-24	7.56	3.446	0.935	1.869	1.03
2020-12-25	7.68	3.468	1.587	3.439	1.04
2020-12-28	7.46	3.487	-2.865	2.995	1.05
2020-12-29	7.5	3.504	0.536	2.681	1.05
2020-12-30	7.64	3.526	1.867	3.600	1.06
2020-12-31	8.01	3.563	4.843	5.497	1.07
2021-01-04	7.91	3.590	-1.248	4.120	1.08
2021-01-05	7.99	3.612	1.011	3.287	1.08
2021-01-06	7.88	3.626	-1.377	2.128	1.09
2021-01-07	7.96	3.646	1.015	2.919	1.09
2021-01-08	7.76	3.673	-2.513	4.271	1.10
2021-01-11	7.58	3.694	-2.320	3.351	1.11
2021-01-12	7.6	3.713	0.264	2.902	1.11
2021-01-13	7.92	3.751	4.211	5.789	1.13
2021-01-14	7.71	3.770	-2.652	2.904	1.13
2021-01-15	7.79	3.794	1.038	3.761	1.14
2021-01-18	7.65	3.811	-1.797	2.696	1.14
2021-01-19	7.6	3.826	-0.654	2.353	1.15
2021-01-20	7.69	3.842	1.184	2.500	1.15
2021-01-21	7.92	3.881	2.991	5.852	1.16
2021-01-22	8.26	3.926	4.293	6.566	1.18
2021-01-25	8.67	3.950	4.964	3.269	1.18
2021-01-26	9.1	3.950	4.960	0.000	1.18
2021-01-27	9.56	3.979	5.055	3.736	1.19
2021-01-28	9.67	4.039	1.151	7.427	1.21
2021-01-29	9.19	4.076	-4.964	4.757	1.22
2021-02-01	8.77	4.125	-4.570	6.746	1.24
2021-02-02	9.02	4.182	2.851	7.640	1.25
2021-02-03	8.93	4.226	-0.998	5.876	1.27
2021-02-04	8.88	4.260	-0.560	4.591	1.28
2021-02-05	8.47	4.316	-4.617	7.995	1.29
2021-02-08	8.19	4.340	-3.306	3.424	1.30
2021-02-09	8.06	4.368	-1.587	4.151	1.31
2021-02-10	8.28	4.397	2.730	4.218	1.32
2021-02-18	8.69	4.411	4.952	1.932	1.32
2021-02-19	9.12	4.454	4.948	5.639	1.34
2021-02-22	9.36	4.483	2.632	3.728	1.34
2021-02-23	8.89	4.488	-5.021	0.748	1.35
2021-02-24	8.45	4.511	-4.949	3.262	1.35
2021-02-25	8.87	4.558	4.970	6.391	1.37
2021-02-26	8.43	4.572	-4.961	1.917	1.37
2021-03-01	8.83	4.633	4.745	8.304	1.39
2021-03-02	9.27	4.664	4.983	3.964	1.40
2021-03-03	9.38	4.699	1.187	4.531	1.41
2021-03-04	9.42	4.728	0.426	3.625	1.42
2021-03-05	8.95	4.728	-4.989	0.000	1.42
2021-03-08	8.88	4.771	-0.782	5.810	1.43
2021-03-09	8.75	4.811	-1.464	5.518	1.44
2021-03-10	8.62	4.835	-1.486	3.314	1.45
2021-03-11	8.86	4.865	2.784	4.060	1.46
2021-03-12	8.72	4.887	-1.580	3.160	1.47
2021-03-15	8.88	4.917	1.835	4.014	1.48
2021-03-16	8.85	4.930	-0.338	1.802	1.48
2021-03-17	9.1	4.971	2.825	5.311	1.49
2021-03-18	9.51	5.012	4.505	5.165	1.50
2021-03-19	9.07	5.050	-4.627	5.047	1.51
2021-03-22	9.21	5.073	1.544	2.977	1.52
2021-03-23	9.25	5.098	0.434	3.257	1.53
2021-03-24	9.13	5.135	-1.297	4.865	1.54
2021-03-25	9.14	5.153	0.110	2.410	1.55
2021-03-26	9.33	5.175	2.079	2.845	1.55
2021-03-29	9.67	5.210	3.644	4.287	1.56
2021-03-30	9.39	5.232	-2.896	2.792	1.57
2021-03-31	9.72	5.261	3.514	3.621	1.58
2021-04-01	9.96	5.302	2.469	4.938	1.59
2021-04-02	10.14	5.328	1.807	3.112	1.60
2021-04-06	10.65	5.374	5.030	5.128	1.61
2021-04-07	11	5.424	3.286	5.446	1.63
2021-04-08	11.34	5.467	3.091	4.545	1.64
2021-04-09	11.16	5.517	-1.587	5.379	1.66
2021-04-12	10.8	5.601	-3.226	9.409	1.68
2021-04-13	10.62	5.665	-1.667	7.222	1.70
2021-04-14	10.75	5.693	1.224	3.107	1.71
2021-04-15	10.91	5.720	1.488	2.977	1.72
2021-04-16	10.77	5.757	-1.283	4.125	1.73
2021-04-19	11.31	5.818	5.014	6.407	1.75
2021-04-20	11.64	5.879	2.918	6.366	1.76
2021-04-21	11.76	5.921	1.031	4.210	1.78
2021-04-22	11.72	5.944	-0.340	2.381	1.78
2021-04-23	11.8	5.975	0.683	3.157	1.79
2021-04-26	11.21	6.034	-5.000	6.356	1.81
2021-04-27	10.77	6.086	-3.925	5.709	1.83
2021-04-28	11.31	6.148	5.014	6.592	1.84
2021-04-29	11.63	6.194	2.829	4.775	1.86
2021-04-30	12.21	6.281	4.987	8.598	1.88
2021-05-06	12.82	6.329	4.996	4.423	1.90
2021-05-07	13.46	6.329	4.992	0.000	1.90
2021-05-10	14.13	6.329	4.978	0.000	1.90
2021-05-12	14.53	6.469	2.831	11.607	1.94
2021-05-13	14.73	6.645	1.376	14.315	1.99
2021-05-14	14.86	6.820	0.883	14.121	2.05
2021-05-17	14.47	6.907	-2.624	7.268	2.07
2021-05-18	15.4	7.033	6.427	9.813	2.11
2021-05-19	16.94	7.173	10.000	9.870	2.15
2021-05-20	18.03	7.347	6.434	11.629	2.20
2021-05-21	18.58	7.546	3.050	12.812	2.26
2021-05-24	18.11	7.660	-2.530	7.535	2.30
2021-05-25	19	7.842	4.914	11.541	2.35
2021-05-26	18.57	7.948	-2.263	6.842	2.38
2021-05-27	18.1	8.081	-2.531	8.831	2.42
2021-05-28	18.89	8.160	4.365	4.972	2.45
2021-05-31	20.78	8.348	10.005	10.852	2.50
2021-06-01	20	8.462	-3.754	6.882	2.54
2021-06-02	18	8.631	-10.000	11.250	2.59
2021-06-03	18.33	8.795	1.833	10.722	2.64
2021-06-04	20.16	8.980	9.984	11.020	2.69
2021-06-07	21.88	9.122	8.532	7.788	2.74
2021-06-08	21.95	9.292	0.320	9.324	2.79
2021-06-09	23.2	9.494	5.695	10.433	2.85
2021-06-10	22.86	9.689	-1.466	10.216	2.91
2021-06-11	21.16	9.823	-7.437	7.612	2.95
2021-06-15	21	9.906	-0.756	4.726	2.97
2021-06-16	20.06	9.986	-4.476	4.810	3.00
2021-06-17	21.21	10.138	5.733	8.574	3.04
2021-06-18	21.65	10.262	2.074	6.884	3.08
2021-06-21	20.72	10.340	-4.296	4.527	3.10
2021-06-22	20	10.473	-3.475	7.963	3.14
2021-06-23	20.47	10.557	2.350	4.950	3.17
2021-06-24	20.61	10.697	-1.151	8.153	3.21
2021-06-25	20.71	10.778	0.485	4.658	3.23
2021-06-28	20.58	10.864	-0.628	5.022	3.26
2021-06-29	22.33	11.079	8.503	11.565	3.32
2021-06-30	22.33	11.177	0.000	5.284	3.35
2021-07-01	23.46	11.360	5.060	9.360	3.41
2021-07-02	24.01	11.501	2.344	7.033	3.45
2021-07-05	25.86	11.661	7.705	7.414	3.50
2021-07-06	24.32	11.904	-5.955	11.988	3.57
2021-07-07	24.56	12.011	0.987	5.263	3.60
2021-07-08	23.82	12.128	-3.013	5.863	3.64
2021-07-09	24.4	12.308	2.435	8.858	3.69
2021-07-12	25.53	12.484	4.631	8.279	3.75
2021-07-13	24.53	12.622	-3.917	6.737	3.79
2021-07-14	24	12.715	-5.325	4.655	3.81
2021-07-15	26.11	13.016	8.792	13.833	3.90
2021-07-16	26.94	13.217	3.179	8.962	3.97
2021-07-19	25.97	13.351	-3.601	6.199	4.01
2021-07-20	26.09	13.473	0.462	5.622	4.04
2021-07-21	27	13.617	3.488	6.401	4.09
2021-07-22	27.2	13.730	0.741	4.963	4.12
2021-07-23	26.75	13.871	-1.654	6.324	4.16
2021-07-26	27.98	14.028	4.598	6.729	4.21
2021-07-27	27.31	14.335	-2.395	13.510	4.30
2021-07-28	25.37	14.526	-7.104	9.008	4.36
2021-07-29	26.73	14.666	5.361	6.307	4.40
2021-07-30	28.03	14.872	4.863	8.829	4.46
2021-08-02	28.76	15.133	2.604	10.881	4.54
2021-08-03	27.25	15.335	-5.250	8.901	4.60
2021-08-04	29.1	15.568	6.789	9.615	4.67
2021-08-05	30.01	15.722	3.127	6.151	4.72
2021-08-06	30.53	15.828	1.733	4.165	4.75
2021-08-09	31.48	16.129	3.112	11.464	4.84
2021-08-10	28.97	16.387	-7.973	10.673	4.92
2021-08-11	27.65	16.543	-4.556	6.766	4.96
2021-08-12	27.27	16.797	-1.374	11.212	5.04
2021-08-13	27.01	16.979	-0.953	8.067	5.09
2021-08-16	25.25	17.087	-6.516	5.146	5.13
2021-08-17	24.27	17.216	-3.881	6.376	5.16
2021-08-18	26.7	17.362	10.012	6.551	5.21
2021-08-19	29.17	17.594	9.251	9.551	5.28
2021-08-20	29.26	17.716	0.309	5.005	5.31
2021-08-23	29.45	17.824	0.649	4.409	5.35
2021-08-24	29.34	17.972	-0.374	6.044	5.39
2021-08-25	30.77	18.267	4.874	11.486	5.48
2021-08-26	30.09	18.434	-2.210	6.662	5.53
2021-08-27	30.49	18.600	1.329	6.547	5.58
2021-08-30	29.8	18.737	-2.263	5.510	5.62
2021-08-31	30.55	18.907	2.517	6.678	5.67
2021-09-01	27.85	19.178	-8.838	11.686	5.75
2021-09-02	28.8	19.307	3.411	5.386	5.79
2021-09-03	27.95	19.476	-2.951	7.257	5.84
2021-09-06	30.75	19.749	10.018	10.626	5.92
2021-09-07	31.86	19.901	3.610	5.756	5.97
2021-09-08	31	20.072	-2.699	6.591	6.02
2021-09-09	30.98	20.206	-0.065	5.194	6.06
2021-09-10	33.49	20.499	8.102	10.491	6.15
2021-09-13	34.21	20.627	2.150	4.509	6.19
2021-09-14	33.8	20.874	-1.198	8.769	6.26
2021-09-15	33.74	21.044	-0.178	6.036	6.31
2021-09-16	30.6	21.303	-9.306	10.166	6.39
2021-09-17	31.1	21.541	1.634	9.183	6.46
2021-09-22	31.21	21.684	0.354	5.498	6.51
2021-09-23	30.6	21.854	-1.955	6.665	6.56
2021-09-24	28.8	22.002	-5.882	6.176	6.60
2021-09-27	26.55	22.239	-7.813	10.694	6.67
2021-09-28	26.21	22.308	-1.281	3.164	6.69
2021-09-29	24.34	22.460	-7.135	7.516	6.74
2021-09-30	26.77	22.646	9.984	8.340	6.79
2021-10-08	27.97	22.788	4.483	6.052	6.84
2021-10-11	28.64	22.950	2.395	6.829	6.89
2021-10-12	30.6	23.229	6.844	10.929	6.97
2021-10-13	30.19	23.342	-1.340	4.477	7.00
2021-10-14	29.01	23.492	-3.909	6.227	7.05
2021-10-15	29.68	23.631	2.310	5.619	7.09
2021-10-18	30.09	23.766	1.381	5.357	7.13
2021-10-19	30.24	23.817	0.499	2.027	7.15
2021-10-20	32.27	24.106	6.713	10.747	7.23
2021-10-21	30.82	24.244	-4.493	5.392	7.27
2021-10-22	29.94	24.399	-2.855	6.197	7.32
2021-10-25	30.79	24.535	2.839	5.311	7.36
2021-10-26	31.48	24.736	2.241	7.665	7.42
2021-10-27	30.88	24.883	-1.906	5.718	7.47
2021-10-28	28.6	25.107	-7.383	9.391	7.53
2021-10-29	28.94	25.213	1.189	4.406	7.56
2021-11-01	28.18	25.329	-2.626	4.907	7.60
2021-11-02	27.61	25.468	-2.023	6.068	7.64
2021-11-03	27.7	25.542	0.326	3.187	7.66
2021-11-04	28.35	25.687	2.347	6.137	7.71
2021-11-05	27.96	25.832	-1.376	6.243	7.75
2021-11-08	29.07	26.001	3.970	6.974	7.80
2021-11-09	28.66	26.067	-1.410	2.752	7.82
2021-11-10	27.74	26.176	-3.210	4.710	7.85
2021-11-11	27.42	26.237	-1.154	2.668	7.87
2021-11-12	27.21	26.309	-0.766	3.173	7.89
2021-11-15	26.2	26.407	-3.712	4.520	7.92
2021-11-16	25.15	26.507	-4.008	4.771	7.95
2021-11-17	26.11	26.591	3.817	3.857	7.98
2021-11-18	27.33	26.806	4.673	9.422	8.04
2021-11-19	26.75	26.919	-2.122	5.086	8.08
2021-11-22	27.51	27.026	2.841	4.673	8.11
2021-11-23	26.96	27.104	-1.999	3.453	8.13
2021-11-24	26.38	27.170	-2.151	3.004	8.15
2021-11-25	26.43	27.253	0.190	3.753	8.18
2021-11-26	27.6	27.388	4.427	5.902	8.22
2021-11-29	28.56	27.570	3.478	7.645	8.27
2021-11-30	27.5	27.696	-3.711	5.462	8.31
2021-12-01	26.93	27.777	-2.073	3.636	8.33
2021-12-02	26.31	27.837	-2.302	2.711	8.35
2021-12-03	28.94	28.084	9.996	10.262	8.43
2021-12-06	29.56	28.204	2.142	4.872	8.46
2021-12-07	29.68	28.337	0.406	5.379	8.50
2021-12-08	29.1	28.467	-1.954	5.357	8.54
2021-12-09	29.15	28.571	0.172	4.296	8.57
2021-12-10	31.36	28.815	7.581	9.331	8.64
2021-12-13	33.81	29.150	7.813	11.862	8.74
2021-12-14	35.33	29.330	4.496	6.122	8.80
2021-12-15	34.22	29.515	-3.142	6.482	8.85
2021-12-16	32.75	29.685	-4.296	6.254	8.91
2021-12-17	34.05	29.848	3.969	5.740	8.95
2021-12-20	33.5	29.992	-1.615	5.140	9.00
2021-12-21	34.3	30.135	2.388	5.015	9.04
2021-12-22	34.57	30.396	0.787	9.067	9.12
2021-12-23	34.94	30.498	1.070	3.500	9.15
2021-12-24	32.81	30.731	-6.096	8.529	9.22
2021-12-27	34.2	30.931	4.237	7.010	9.28
2021-12-28	37.62	31.263	10.000	10.585	9.38
2021-12-29	39.01	31.422	3.695	4.891	9.43
2021-12-30	37.84	31.613	-2.999	6.050	9.48
2021-12-31	41	31.979	8.351	10.729	9.59
2022-01-04	38.28	32.351	-6.634	11.659	9.71
2022-01-05	36.35	32.567	-5.042	7.132	9.77
2022-01-06	38.79	32.865	6.713	9.216	9.86
2022-01-07	35.65	33.117	-8.095	8.482	9.94
2022-01-10	34.86	33.269	-2.216	5.245	9.98
2022-01-11	34.25	33.502	-1.750	8.147	10.05
2022-01-12	33.53	33.776	-2.102	9.810	10.13
2022-01-13	31.65	33.943	-5.607	6.323	10.18
2022-01-14	31.95	34.037	0.948	3.539	10.21
2022-01-17	31.41	34.148	-1.690	4.225	10.24
2022-01-18	30.5	34.272	-2.897	4.871	10.28
2022-01-19	29.03	34.404	-4.820	5.475	10.32
2022-01-20	28.88	34.479	-0.517	3.135	10.34
2022-01-21	28.85	34.627	-0.104	6.129	10.39
2022-01-24	31.74	34.920	10.017	11.092	10.48
2022-01-25	31.73	35.078	-0.032	5.986	10.52
2022-01-26	32.45	35.214	2.269	5.011	10.56
2022-01-27	31.5	35.333	-2.928	4.530	10.60
2022-01-28	32.45	35.542	3.016	7.746	10.66
2022-02-07	33.05	35.676	1.849	4.838	10.70
2022-02-08	32.25	35.796	-2.421	4.478	10.74
2022-02-09	33.47	36.010	3.783	7.690	10.80
2022-02-10	34.41	36.139	2.808	4.482	10.84
2022-02-11	35	36.419	1.715	9.590	10.93
2022-02-14	35.24	36.610	0.686	6.514	10.98
2022-02-15	35.45	36.736	0.596	4.285	11.02
2022-02-16	36.14	36.843	1.946	3.526	11.05
2022-02-17	37.75	37.086	4.455	7.748	11.13
2022-02-18	37.23	37.162	-1.377	2.437	11.15
2022-02-21	37.31	37.251	0.215	2.874	11.18
2022-02-22	38.14	37.346	2.225	2.975	11.20
2022-02-23	37.3	37.481	-2.202	4.352	11.24
2022-02-24	36.6	37.696	-1.877	7.051	11.31
2022-02-25	37.48	37.789	2.404	2.978	11.34
2022-02-28	38.44	37.900	2.561	3.442	11.37
2022-03-01	36.07	38.079	-6.165	5.957	11.42
2022-03-02	36.85	38.186	2.162	3.493	11.46
2022-03-03	37.74	38.369	2.415	5.834	11.51
2022-03-04	37.14	38.497	-1.590	4.134	11.55
2022-03-07	37.93	38.586	2.127	2.800	11.58
2022-03-08	35.71	38.885	-5.853	10.045	11.67
2022-03-09	34.6	39.175	-3.108	10.081	11.75
2022-03-10	36.6	39.358	5.780	5.983	11.81
2022-03-11	34.74	39.520	-5.082	5.601	11.86
2022-03-14	33.28	39.645	-4.203	4.491	11.89
2022-03-15	32.57	39.800	-2.133	5.709	11.94
2022-03-16	33.5	39.945	2.855	5.220	11.98
2022-03-17	33.12	40.058	-1.134	4.090	12.02
2022-03-18	33.24	40.143	0.362	3.080	12.04
2022-03-21	33.01	40.239	-0.692	3.460	12.07
2022-03-22	32.65	40.358	-1.091	4.393	12.11
2022-03-23	32.09	40.442	-1.715	3.155	12.13
2022-03-24	32.6	40.602	1.589	5.859	12.18
2022-03-25	32.91	40.701	0.951	3.620	12.21
2022-03-28	31.78	40.816	-3.434	4.345	12.24
2022-03-29	32.35	40.932	1.794	4.311	12.28
2022-03-30	32.09	41.005	-0.804	2.720	12.30
2022-03-31	30.18	41.180	-5.952	6.949	12.35
2022-04-01	30.8	41.303	2.054	4.805	12.39
2022-04-06	29.94	41.399	-2.792	3.831	12.42
2022-04-07	31.22	41.581	4.275	7.014	12.47
2022-04-08	31	41.722	-0.705	5.445	12.52
2022-04-11	29.12	41.851	-6.065	5.323	12.56
2022-04-12	29.07	41.990	-0.172	5.735	12.60
2022-04-13	29.01	42.093	-0.206	4.266	12.63
2022-04-14	29.08	42.208	0.241	4.757	12.66
2022-04-15	27.76	42.302	-4.539	4.058	12.69
2022-04-18	27.35	42.374	-1.477	3.170	12.71
2022-04-19	28.51	42.513	4.241	5.850	12.75
2022-04-20	27.51	42.600	-3.508	3.788	12.78
2022-04-21	25.67	42.770	-6.688	7.961	12.83
2022-04-22	25.33	42.849	-1.325	3.701	12.85
2022-04-25	22.8	43.006	-9.988	8.291	12.90
2022-04-26	22.13	43.096	-2.939	4.868	12.93
2022-04-27	24.07	43.304	8.766	10.393	12.99
2022-04-28	24.63	43.450	2.327	7.104	13.04
2022-04-29	25.86	43.608	4.994	7.308	13.08
2022-05-05	26.08	43.698	0.851	4.138	13.11
2022-05-06	25.63	43.780	-1.725	3.834	13.13
2022-05-09	25.69	43.853	0.234	3.433	13.16
2022-05-10	26.05	43.944	1.401	4.204	13.18
2022-05-11	26.22	44.062	0.653	5.374	13.22
2022-05-12	25.81	44.155	-1.564	4.348	13.25
2022-05-13	25.67	44.207	-0.542	2.441	13.26
2022-05-16	25.95	44.271	1.091	2.922	13.28
2022-05-17	28.55	44.485	10.019	9.017	13.35
2022-05-18	29.44	44.586	3.117	4.098	13.38
2022-05-19	29.67	44.682	0.781	3.906	13.40
2022-05-20	29.99	44.764	1.079	3.269	13.43
2022-05-23	31.98	44.962	6.636	7.436	13.49

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