铜陵有色融券券源 铜陵有色专项约券

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	1.94	0	0	0	0
2020-04-28	1.9	0.006	-2.062	3.608	0.00
2020-04-29	1.91	0.007	0.526	0.526	0.00
2020-04-30	1.93	0.008	1.047	1.047	0.00
2020-05-06	1.93	0.012	0.000	2.073	0.00
2020-05-07	1.92	0.013	-0.518	1.036	0.00
2020-05-08	1.93	0.016	0.521	1.563	0.00
2020-05-11	1.95	0.017	1.036	1.036	0.01
2020-05-12	1.93	0.020	-1.026	1.538	0.01
2020-05-13	1.93	0.022	0.000	1.554	0.01
2020-05-14	1.91	0.024	-1.036	1.036	0.01
2020-05-15	1.91	0.025	0.000	0.524	0.01
2020-05-18	1.93	0.028	1.047	2.094	0.01
2020-05-19	1.92	0.031	-0.518	1.554	0.01
2020-05-20	1.9	0.034	-1.042	2.083	0.01
2020-05-21	1.88	0.037	-1.053	1.579	0.01
2020-05-22	1.87	0.038	-0.532	1.064	0.01
2020-05-25	1.86	0.040	-0.535	1.070	0.01
2020-05-26	1.87	0.041	0.538	1.075	0.01
2020-05-27	1.86	0.043	-0.535	1.070	0.01
2020-05-28	1.87	0.046	0.538	1.613	0.01
2020-05-29	1.88	0.048	0.535	1.604	0.01
2020-06-01	1.91	0.052	1.596	2.660	0.02
2020-06-02	1.92	0.055	0.524	1.571	0.02
2020-06-03	1.9	0.057	-1.042	1.563	0.02
2020-06-04	1.91	0.059	0.526	1.053	0.02
2020-06-05	1.9	0.061	-0.524	1.047	0.02
2020-06-08	1.95	0.066	2.632	3.158	0.02
2020-06-09	1.93	0.068	-1.026	1.538	0.02
2020-06-10	1.92	0.072	-0.518	2.591	0.02
2020-06-11	1.92	0.075	0.000	1.563	0.02
2020-06-12	1.94	0.080	1.042	3.125	0.02
2020-06-15	1.91	0.083	-1.546	1.546	0.02
2020-06-16	1.93	0.086	1.047	2.094	0.03
2020-06-17	1.91	0.088	-1.036	1.036	0.03
2020-06-18	1.94	0.092	1.571	2.618	0.03
2020-06-19	1.94	0.094	0.000	1.546	0.03
2020-06-22	1.93	0.097	-0.515	1.546	0.03
2020-06-23	1.92	0.098	-0.518	1.036	0.03
2020-06-24	1.91	0.100	-0.521	1.042	0.03
2020-06-29	1.95	0.103	2.094	2.094	0.03
2020-06-30	1.93	0.105	-1.026	1.026	0.03
2020-07-01	1.99	0.109	3.109	2.591	0.03
2020-07-02	2.04	0.117	2.513	4.523	0.04
2020-07-03	2.05	0.122	0.490	2.941	0.04
2020-07-06	2.24	0.138	9.268	8.293	0.04
2020-07-07	2.19	0.151	-2.232	7.143	0.05
2020-07-08	2.3	0.166	5.023	7.763	0.05
2020-07-09	2.34	0.175	1.739	4.783	0.05
2020-07-10	2.26	0.180	-3.419	2.991	0.05
2020-07-13	2.35	0.191	5.856	5.405	0.06
2020-07-14	2.29	0.199	-2.553	4.255	0.06
2020-07-15	2.21	0.209	-3.493	5.240	0.06
2020-07-16	2.12	0.218	-4.072	5.430	0.07
2020-07-17	2.11	0.224	-0.472	3.302	0.07
2020-07-20	2.21	0.233	4.739	4.739	0.07
2020-07-21	2.2	0.238	-0.452	2.715	0.07
2020-07-22	2.2	0.247	0.000	5.000	0.07
2020-07-23	2.2	0.252	0.000	2.727	0.08
2020-07-24	2.12	0.260	-3.636	4.545	0.08
2020-07-27	2.18	0.268	2.830	4.245	0.08
2020-07-28	2.22	0.275	1.835	4.128	0.08
2020-07-29	2.22	0.281	0.000	3.153	0.08
2020-07-30	2.19	0.285	-1.351	1.802	0.09
2020-07-31	2.24	0.292	2.283	4.110	0.09
2020-08-03	2.25	0.296	0.446	1.786	0.09
2020-08-04	2.27	0.302	0.889	3.556	0.09
2020-08-05	2.28	0.307	0.441	2.203	0.09
2020-08-06	2.44	0.328	7.018	10.526	0.10
2020-08-07	2.37	0.340	-2.869	6.148	0.10
2020-08-10	2.3	0.346	-2.954	2.954	0.10
2020-08-11	2.24	0.355	-2.609	4.783	0.11
2020-08-12	2.21	0.360	-1.339	2.679	0.11
2020-08-13	2.22	0.362	0.452	1.357	0.11
2020-08-14	2.24	0.365	0.901	1.802	0.11
2020-08-17	2.29	0.371	2.232	3.125	0.11
2020-08-18	2.31	0.376	0.873	2.183	0.11
2020-08-19	2.33	0.380	0.866	2.165	0.11
2020-08-20	2.27	0.384	-2.575	2.146	0.12
2020-08-21	2.28	0.387	0.441	1.762	0.12
2020-08-24	2.25	0.391	-1.316	1.754	0.12
2020-08-25	2.22	0.395	-1.333	2.667	0.12
2020-08-26	2.19	0.400	-1.351	2.252	0.12
2020-08-27	2.22	0.402	1.370	1.370	0.12
2020-08-28	2.27	0.408	2.252	3.153	0.12
2020-08-31	2.25	0.415	-0.881	3.524	0.12
2020-09-01	2.3	0.419	2.222	2.222	0.13
2020-09-02	2.25	0.425	-2.174	3.043	0.13
2020-09-03	2.23	0.430	-0.889	2.667	0.13
2020-09-04	2.28	0.437	2.242	4.036	0.13
2020-09-07	2.3	0.441	0.877	2.193	0.13
2020-09-08	2.33	0.446	1.304	2.174	0.13
2020-09-09	2.35	0.452	0.858	3.433	0.14
2020-09-10	2.26	0.464	-3.830	5.957	0.14
2020-09-11	2.26	0.469	0.000	2.655	0.14
2020-09-14	2.27	0.472	0.442	1.770	0.14
2020-09-15	2.28	0.476	0.441	2.203	0.14
2020-09-16	2.25	0.479	-1.316	1.754	0.14
2020-09-17	2.24	0.484	-0.444	2.222	0.15
2020-09-18	2.31	0.490	3.125	3.571	0.15
2020-09-21	2.34	0.498	1.299	3.896	0.15
2020-09-22	2.32	0.503	-0.855	2.564	0.15
2020-09-23	2.26	0.510	-2.586	3.448	0.15
2020-09-24	2.2	0.515	-2.655	3.097	0.15
2020-09-25	2.2	0.519	0.000	1.818	0.16
2020-09-28	2.19	0.522	-0.455	1.818	0.16
2020-09-29	2.2	0.525	0.457	1.826	0.16
2020-09-30	2.19	0.529	-0.455	1.818	0.16
2020-10-09	2.23	0.532	1.826	1.826	0.16
2020-10-12	2.27	0.535	1.794	1.794	0.16
2020-10-13	2.23	0.541	-1.762	3.084	0.16
2020-10-14	2.22	0.544	-0.448	1.794	0.16
2020-10-15	2.21	0.546	-0.450	0.901	0.16
2020-10-16	2.21	0.549	0.000	1.357	0.16
2020-10-19	2.22	0.553	0.452	2.262	0.17
2020-10-20	2.21	0.555	-0.450	1.351	0.17
2020-10-21	2.22	0.559	0.452	1.810	0.17
2020-10-22	2.2	0.561	-0.901	1.351	0.17
2020-10-23	2.18	0.564	-0.909	1.364	0.17
2020-10-26	2.18	0.566	0.000	1.376	0.17
2020-10-27	2.17	0.568	-0.459	1.376	0.17
2020-10-28	2.18	0.574	0.461	2.765	0.17
2020-10-29	2.15	0.576	-1.376	1.376	0.17
2020-10-30	2.13	0.582	-0.930	3.256	0.17
2020-11-02	2.14	0.583	0.469	0.939	0.18
2020-11-03	2.22	0.592	3.738	4.673	0.18
2020-11-04	2.22	0.595	0.000	1.802	0.18
2020-11-05	2.24	0.598	0.901	1.351	0.18
2020-11-06	2.25	0.601	0.446	1.786	0.18
2020-11-09	2.31	0.607	2.667	3.111	0.18
2020-11-10	2.34	0.615	1.299	3.896	0.18
2020-11-11	2.36	0.622	0.855	3.846	0.19
2020-11-12	2.36	0.627	0.000	2.542	0.19
2020-11-13	2.38	0.634	0.847	3.390	0.19
2020-11-16	2.62	0.654	10.084	9.244	0.20
2020-11-17	2.53	0.670	-3.435	7.252	0.20
2020-11-18	2.59	0.686	2.372	7.510	0.21
2020-11-19	2.63	0.697	1.544	5.019	0.21
2020-11-20	2.69	0.708	2.281	4.943	0.21
2020-11-23	2.71	0.721	0.743	5.576	0.22
2020-11-24	2.73	0.733	0.738	5.535	0.22
2020-11-25	2.6	0.747	-4.762	6.593	0.22
2020-11-26	2.64	0.755	1.538	3.462	0.23
2020-11-27	2.63	0.765	-0.379	4.545	0.23
2020-11-30	2.66	0.778	1.141	6.084	0.23
2020-12-01	2.68	0.788	0.752	4.135	0.24
2020-12-02	2.69	0.797	0.373	4.104	0.24
2020-12-03	2.6	0.804	-3.346	3.346	0.24
2020-12-04	2.63	0.809	1.154	2.308	0.24
2020-12-07	2.53	0.820	-3.802	5.323	0.25
2020-12-08	2.49	0.826	-1.581	2.767	0.25
2020-12-09	2.47	0.832	-0.803	2.811	0.25
2020-12-10	2.47	0.838	0.000	2.834	0.25
2020-12-11	2.44	0.852	-1.215	6.883	0.26
2020-12-14	2.41	0.858	-1.230	2.869	0.26
2020-12-15	2.38	0.862	-1.245	2.075	0.26
2020-12-16	2.39	0.868	0.420	2.941	0.26
2020-12-17	2.51	0.881	5.021	6.276	0.26
2020-12-18	2.53	0.887	0.797	2.789	0.27
2020-12-21	2.57	0.893	1.581	3.162	0.27
2020-12-22	2.43	0.904	-5.447	5.447	0.27
2020-12-23	2.45	0.912	0.823	3.704	0.27
2020-12-24	2.49	0.919	1.633	3.265	0.28
2020-12-25	2.56	0.929	2.811	4.819	0.28
2020-12-28	2.56	0.934	0.000	2.344	0.28
2020-12-29	2.47	0.944	-3.516	4.688	0.28
2020-12-30	2.51	0.951	1.619	3.644	0.29
2020-12-31	2.53	0.957	0.797	2.789	0.29
2021-01-04	2.6	0.965	2.767	3.557	0.29
2021-01-05	2.59	0.970	-0.385	2.308	0.29
2021-01-06	2.57	0.980	-0.772	4.633	0.29
2021-01-07	2.66	0.993	3.502	5.837	0.30
2021-01-08	2.73	1.005	2.632	5.263	0.30
2021-01-11	2.5	1.020	-8.425	7.326	0.31
2021-01-12	2.49	1.027	-0.400	3.600	0.31
2021-01-13	2.45	1.037	-1.606	4.819	0.31
2021-01-14	2.38	1.045	-2.857	4.082	0.31
2021-01-15	2.39	1.050	0.420	2.521	0.32
2021-01-18	2.4	1.056	0.418	2.929	0.32
2021-01-19	2.37	1.060	-1.250	2.083	0.32
2021-01-20	2.42	1.066	2.110	2.954	0.32
2021-01-21	2.49	1.076	2.893	4.545	0.32
2021-01-22	2.47	1.081	-0.803	2.410	0.32
2021-01-25	2.48	1.087	0.405	3.239	0.33
2021-01-26	2.44	1.096	-1.613	4.435	0.33
2021-01-27	2.38	1.102	-2.459	2.869	0.33
2021-01-28	2.3	1.109	-3.361	3.782	0.33
2021-01-29	2.25	1.117	-2.174	4.348	0.34
2021-02-01	2.29	1.123	1.778	2.667	0.34
2021-02-02	2.26	1.126	-1.310	1.747	0.34
2021-02-03	2.23	1.132	-1.327	3.540	0.34
2021-02-04	2.2	1.139	-1.345	3.587	0.34
2021-02-05	2.19	1.144	-0.455	2.727	0.34
2021-02-08	2.25	1.150	2.740	3.196	0.34
2021-02-09	2.31	1.154	2.667	2.222	0.35
2021-02-10	2.4	1.165	3.896	5.628	0.35
2021-02-18	2.64	1.170	10.000	2.083	0.35
2021-02-19	2.72	1.183	3.030	5.682	0.35
2021-02-22	3	1.190	10.294	2.941	0.36
2021-02-23	3.16	1.217	5.333	10.000	0.36
2021-02-24	3.01	1.229	-4.747	5.063	0.37
2021-02-25	3.03	1.244	0.664	5.980	0.37
2021-02-26	2.93	1.262	-3.300	7.261	0.38
2021-03-01	2.95	1.271	0.683	3.754	0.38
2021-03-02	2.78	1.284	-5.763	5.424	0.39
2021-03-03	2.83	1.291	1.799	2.878	0.39
2021-03-04	2.88	1.314	1.767	9.894	0.39
2021-03-05	2.82	1.327	-2.083	5.208	0.40
2021-03-08	2.77	1.337	-1.773	4.610	0.40
2021-03-09	2.92	1.368	5.415	12.635	0.41
2021-03-10	2.84	1.379	-2.740	4.795	0.41
2021-03-11	3.06	1.404	7.746	9.507	0.42
2021-03-12	2.98	1.410	-2.614	2.614	0.42
2021-03-15	3	1.420	0.671	4.027	0.43
2021-03-16	2.9	1.430	-3.333	4.000	0.43
2021-03-17	2.86	1.438	-1.379	3.448	0.43
2021-03-18	2.81	1.447	-1.748	3.846	0.43
2021-03-19	2.82	1.454	0.356	2.847	0.44
2021-03-22	2.83	1.461	0.355	2.837	0.44
2021-03-23	2.74	1.471	-3.180	4.594	0.44
2021-03-24	2.62	1.481	-4.380	4.380	0.44
2021-03-25	2.6	1.486	-0.763	2.672	0.45
2021-03-26	2.66	1.491	2.308	2.308	0.45
2021-03-29	2.66	1.496	0.000	2.256	0.45
2021-03-30	2.68	1.505	0.752	3.759	0.45
2021-03-31	2.63	1.509	-1.866	1.866	0.45
2021-04-01	2.65	1.513	0.760	1.901	0.45
2021-04-02	2.67	1.520	0.755	3.019	0.46
2021-04-06	2.69	1.525	0.749	2.247	0.46
2021-04-07	2.71	1.532	0.743	2.974	0.46
2021-04-08	2.9	1.555	7.011	9.594	0.47
2021-04-09	2.81	1.561	-3.103	2.759	0.47
2021-04-12	2.76	1.569	-1.779	3.203	0.47
2021-04-13	2.78	1.574	0.725	2.174	0.47
2021-04-14	2.78	1.580	0.000	2.518	0.47
2021-04-15	2.89	1.589	3.957	3.957	0.48
2021-04-16	2.86	1.599	-1.038	4.152	0.48
2021-04-19	2.91	1.608	1.748	3.846	0.48
2021-04-20	2.84	1.612	-2.405	1.718	0.48
2021-04-21	2.79	1.617	-1.761	2.113	0.49
2021-04-22	2.78	1.624	-0.358	2.867	0.49
2021-04-23	2.79	1.629	0.360	2.158	0.49
2021-04-26	2.86	1.637	2.509	3.584	0.49
2021-04-27	2.91	1.644	1.748	2.797	0.49
2021-04-28	2.83	1.648	-2.749	1.718	0.49
2021-04-29	2.87	1.654	1.413	2.473	0.50
2021-04-30	2.81	1.662	-2.091	3.136	0.50
2021-05-06	2.91	1.668	3.559	2.491	0.50
2021-05-07	2.97	1.676	2.062	3.436	0.50
2021-05-10	3.27	1.694	10.101	6.734	0.51
2021-05-11	3.11	1.706	-4.893	4.587	0.51
2021-05-12	3.13	1.714	0.643	2.894	0.51
2021-05-13	2.95	1.723	-5.751	3.834	0.52
2021-05-14	2.92	1.731	-1.017	3.051	0.52
2021-05-17	2.93	1.738	0.342	3.082	0.52
2021-05-18	2.97	1.743	1.365	2.048	0.52
2021-05-19	2.9	1.746	-2.357	1.010	0.52
2021-05-20	2.85	1.757	-1.724	4.828	0.53
2021-05-21	2.87	1.764	0.702	2.807	0.53
2021-05-24	2.83	1.769	-1.394	2.091	0.53
2021-05-25	2.88	1.775	1.767	2.473	0.53
2021-05-26	2.88	1.780	0.000	2.083	0.53
2021-05-27	2.86	1.782	-0.694	1.042	0.53
2021-05-28	2.89	1.790	1.049	3.147	0.54
2021-05-31	2.89	1.793	0.000	1.384	0.54
2021-06-01	2.9	1.798	0.346	2.076	0.54
2021-06-02	2.84	1.804	-2.069	2.414	0.54
2021-06-03	2.88	1.811	1.408	2.817	0.54
2021-06-04	2.84	1.816	-1.389	2.431	0.54
2021-06-07	2.83	1.821	-0.352	1.761	0.55
2021-06-08	2.8	1.827	-1.060	2.827	0.55
2021-06-09	2.82	1.831	0.714	1.786	0.55
2021-06-10	2.83	1.835	0.355	1.418	0.55
2021-06-11	2.83	1.840	0.000	2.120	0.55
2021-06-15	2.73	1.849	-3.534	3.887	0.55
2021-06-16	2.73	1.853	0.000	1.832	0.56
2021-06-17	2.72	1.856	-0.366	1.465	0.56
2021-06-18	2.73	1.865	0.368	4.044	0.56
2021-06-21	2.68	1.869	-1.832	1.832	0.56
2021-06-22	2.74	1.874	2.239	1.866	0.56
2021-06-23	2.72	1.877	-0.730	1.460	0.56
2021-06-24	2.73	1.880	-0.365	1.460	0.56
2021-06-25	2.82	1.889	3.297	3.663	0.57
2021-06-28	2.76	1.895	-2.128	2.482	0.57
2021-06-29	2.7	1.900	-2.174	2.536	0.57
2021-06-30	2.72	1.904	0.741	1.481	0.57
2021-07-01	2.67	1.910	-1.838	2.941	0.57
2021-07-02	2.77	1.921	3.745	4.494	0.58
2021-07-05	2.86	1.933	3.249	5.054	0.58
2021-07-06	2.87	1.939	0.350	2.797	0.58
2021-07-07	2.91	1.947	1.394	3.136	0.58
2021-07-08	2.86	1.953	-1.718	2.749	0.59
2021-07-09	2.98	1.969	4.196	6.294	0.59
2021-07-12	3.02	1.983	1.342	5.705	0.60
2021-07-13	3.06	1.992	1.325	3.311	0.60
2021-07-14	2.87	2.001	-3.367	3.704	0.60
2021-07-15	2.96	2.011	3.136	4.181	0.60
2021-07-16	2.97	2.018	0.338	2.703	0.61
2021-07-19	2.98	2.026	0.337	3.367	0.61
2021-07-20	2.94	2.035	-1.342	3.691	0.61
2021-07-21	3.06	2.045	4.082	3.741	0.61
2021-07-22	3.3	2.077	7.843	11.765	0.62
2021-07-23	3.55	2.108	7.576	10.606	0.63
2021-07-26	3.51	2.123	-1.127	5.070	0.64
2021-07-27	3.56	2.154	1.425	10.541	0.65
2021-07-28	3.43	2.185	-3.652	10.674	0.66
2021-07-29	3.48	2.200	1.458	5.248	0.66
2021-07-30	3.58	2.224	2.874	8.046	0.67
2021-08-02	3.54	2.242	-1.117	5.866	0.67
2021-08-03	3.4	2.258	-3.955	5.650	0.68
2021-08-04	3.52	2.270	3.529	4.412	0.68
2021-08-05	3.33	2.285	-5.398	5.398	0.69
2021-08-06	3.47	2.303	4.204	6.006	0.69
2021-08-09	3.49	2.316	0.576	4.611	0.69
2021-08-10	3.45	2.327	-1.146	3.725	0.70
2021-08-11	3.5	2.335	1.449	2.899	0.70
2021-08-12	3.63	2.360	3.714	8.000	0.71
2021-08-13	3.66	2.368	0.826	2.755	0.71
2021-08-16	3.6	2.391	-1.639	7.650	0.72
2021-08-17	3.62	2.409	0.556	6.111	0.72
2021-08-18	3.54	2.422	-2.210	4.420	0.73
2021-08-19	3.5	2.436	-1.130	4.520	0.73
2021-08-20	3.59	2.458	2.571	7.429	0.74
2021-08-23	3.59	2.475	0.000	5.571	0.74
2021-08-24	3.63	2.485	1.114	3.343	0.75
2021-08-25	3.68	2.499	1.377	4.683	0.75
2021-08-26	3.74	2.525	1.630	8.424	0.76
2021-08-27	3.83	2.538	2.406	4.011	0.76
2021-08-30	3.9	2.550	1.828	3.655	0.76
2021-08-31	4.15	2.591	6.410	11.795	0.78
2021-09-01	3.87	2.628	-6.747	11.566	0.79
2021-09-02	4.02	2.651	3.876	6.718	0.80
2021-09-03	4.02	2.684	0.000	9.950	0.81
2021-09-06	3.97	2.702	-1.244	5.473	0.81
2021-09-07	4.07	2.716	2.519	4.282	0.81
2021-09-08	4.15	2.735	1.966	5.405	0.82
2021-09-09	4.38	2.763	5.542	7.711	0.83
2021-09-10	4.76	2.811	8.676	12.100	0.84
2021-09-13	5.25	2.841	10.294	6.723	0.85
2021-09-14	5.2	2.878	-0.952	8.571	0.86
2021-09-15	5.21	2.907	0.192	6.731	0.87
2021-09-16	4.88	2.944	-6.334	9.021	0.88
2021-09-17	4.55	2.980	-6.762	9.631	0.89
2021-09-22	4.59	3.004	0.879	6.154	0.90
2021-09-23	4.54	3.023	-1.089	5.011	0.91
2021-09-24	4.31	3.050	-5.066	7.489	0.91
2021-09-27	3.87	3.084	-10.209	10.673	0.93
2021-09-28	3.95	3.101	2.067	5.168	0.93
2021-09-29	3.78	3.122	-4.304	6.582	0.94
2021-09-30	3.81	3.130	0.794	2.646	0.94
2021-10-08	3.75	3.153	-1.575	7.349	0.95
2021-10-11	3.75	3.166	0.000	4.000	0.95
2021-10-12	3.54	3.189	-5.600	7.733	0.96
2021-10-13	3.64	3.204	2.825	5.085	0.96
2021-10-14	3.88	3.229	6.593	7.692	0.97
2021-10-15	4.05	3.248	4.381	5.670	0.97
2021-10-18	4.47	3.285	10.370	9.877	0.99
2021-10-19	4.47	3.298	0.000	3.579	0.99
2021-10-20	4.24	3.315	-5.145	4.698	0.99
2021-10-21	4.21	3.331	-0.708	4.717	1.00
2021-10-22	3.97	3.357	-5.701	7.838	1.01
2021-10-25	4.04	3.376	1.763	5.542	1.01
2021-10-26	4.01	3.391	-0.743	4.455	1.02
2021-10-27	3.83	3.409	-4.489	5.736	1.02
2021-10-28	3.6	3.434	-6.005	8.355	1.03
2021-10-29	3.59	3.442	-0.278	2.778	1.03
2021-11-01	3.57	3.451	-0.557	2.786	1.04
2021-11-02	3.47	3.468	-2.801	5.882	1.04
2021-11-03	3.55	3.480	2.305	4.035	1.04
2021-11-04	3.44	3.486	-3.099	2.254	1.05
2021-11-05	3.3	3.494	-4.070	2.907	1.05
2021-11-08	3.4	3.500	3.030	2.121	1.05
2021-11-09	3.33	3.511	-2.059	3.824	1.05
2021-11-10	3.3	3.522	-0.901	4.204	1.06
2021-11-11	3.34	3.530	1.212	2.727	1.06
2021-11-12	3.3	3.546	-1.198	5.988	1.06
2021-11-15	3.26	3.556	-1.212	3.636	1.07
2021-11-16	3.13	3.567	-3.988	4.294	1.07
2021-11-17	3.18	3.576	1.597	3.195	1.07
2021-11-18	3.2	3.585	0.629	3.459	1.08
2021-11-19	3.4	3.609	6.250	8.438	1.08
2021-11-22	3.38	3.616	-0.588	2.647	1.08
2021-11-23	3.47	3.633	2.663	5.621	1.09
2021-11-24	3.49	3.642	0.576	3.170	1.09
2021-11-25	3.53	3.647	1.146	1.719	1.09
2021-11-26	3.42	3.655	-3.116	2.833	1.10
2021-11-29	3.37	3.669	-1.462	4.971	1.10
2021-11-30	3.33	3.681	-1.187	4.451	1.10
2021-12-01	3.38	3.691	1.502	3.303	1.11
2021-12-02	3.35	3.696	-0.888	2.071	1.11
2021-12-03	3.4	3.708	1.493	4.179	1.11
2021-12-06	3.43	3.723	0.882	5.000	1.12
2021-12-07	3.41	3.737	-0.583	5.248	1.12
2021-12-08	3.56	3.755	4.399	5.865	1.13
2021-12-09	3.58	3.762	0.562	2.528	1.13
2021-12-10	3.54	3.769	-1.117	2.235	1.13
2021-12-13	3.55	3.778	0.282	3.107	1.13
2021-12-14	3.43	3.787	-3.380	3.099	1.14
2021-12-15	3.39	3.791	-1.166	1.458	1.14
2021-12-16	3.47	3.799	2.360	2.655	1.14
2021-12-17	3.58	3.816	3.170	5.764	1.14
2021-12-20	3.46	3.827	-3.352	3.911	1.15
2021-12-21	3.53	3.836	2.023	2.890	1.15
2021-12-22	3.51	3.842	-0.567	2.266	1.15
2021-12-23	3.55	3.848	1.140	1.994	1.15
2021-12-24	3.45	3.858	-2.817	3.380	1.16
2021-12-27	3.41	3.862	-1.159	1.449	1.16
2021-12-28	3.42	3.867	0.293	1.760	1.16
2021-12-29	3.39	3.871	-0.877	1.462	1.16
2021-12-30	3.35	3.875	-1.180	1.475	1.16
2021-12-31	3.38	3.883	0.896	2.687	1.16
2022-01-04	3.43	3.892	1.479	3.254	1.17
2022-01-05	3.39	3.901	-1.166	2.915	1.17
2022-01-06	3.4	3.906	0.295	1.770	1.17
2022-01-07	3.45	3.916	1.471	3.529	1.17
2022-01-10	3.48	3.924	0.870	2.899	1.18
2022-01-11	3.48	3.929	0.000	1.724	1.18
2022-01-12	3.73	3.950	7.184	6.609	1.18
2022-01-13	3.81	3.971	2.145	6.702	1.19
2022-01-14	3.59	3.987	-5.774	5.512	1.20
2022-01-17	3.61	4.000	0.557	4.178	1.20
2022-01-18	3.61	4.008	0.000	2.493	1.20
2022-01-19	3.57	4.019	-1.108	3.878	1.21
2022-01-20	3.64	4.034	1.961	4.762	1.21
2022-01-21	3.68	4.041	1.099	2.473	1.21
2022-01-24	3.56	4.052	-3.261	3.533	1.22
2022-01-25	3.3	4.071	-7.303	7.022	1.22
2022-01-26	3.51	4.090	6.364	6.364	1.23
2022-01-27	3.35	4.105	-4.558	5.413	1.23
2022-01-28	3.25	4.123	-2.985	6.866	1.24
2022-02-07	3.37	4.134	3.692	3.692	1.24
2022-02-08	3.44	4.145	2.077	3.858	1.24
2022-02-09	3.79	4.180	10.174	11.047	1.25
2022-02-10	3.84	4.199	1.319	6.069	1.26
2022-02-11	3.82	4.214	-0.521	4.688	1.26
2022-02-14	3.76	4.234	-1.571	6.283	1.27
2022-02-15	3.72	4.245	-1.064	3.723	1.27
2022-02-16	3.71	4.248	-0.269	1.075	1.27
2022-02-17	3.74	4.258	0.809	3.235	1.28
2022-02-18	3.84	4.272	2.674	4.278	1.28
2022-02-21	3.77	4.282	-1.823	3.125	1.28
2022-02-22	3.77	4.290	0.000	2.653	1.29
2022-02-23	3.74	4.296	-0.796	1.857	1.29
2022-02-24	3.74	4.314	0.000	5.615	1.29
2022-02-25	3.73	4.326	-0.267	4.011	1.30
2022-02-28	3.85	4.342	3.217	4.826	1.30
2022-03-01	3.79	4.351	-1.558	3.117	1.31
2022-03-02	3.88	4.367	2.375	4.749	1.31
2022-03-03	4.2	4.397	8.247	8.763	1.32
2022-03-04	4.07	4.418	-3.095	6.190	1.33
2022-03-07	4.13	4.440	1.474	6.388	1.33
2022-03-08	3.93	4.461	-4.843	6.295	1.34
2022-03-09	3.8	4.488	-3.308	8.651	1.35
2022-03-10	3.77	4.502	-0.789	4.474	1.35
2022-03-11	3.81	4.519	1.061	5.305	1.36
2022-03-14	3.55	4.540	-6.824	6.824	1.36
2022-03-15	3.22	4.561	-9.296	8.169	1.37
2022-03-16	3.37	4.582	4.658	7.453	1.37
2022-03-17	3.42	4.593	1.484	3.561	1.38
2022-03-18	3.57	4.610	4.386	5.848	1.38
2022-03-21	3.52	4.622	-1.401	4.202	1.39
2022-03-22	3.68	4.643	4.545	6.818	1.39
2022-03-23	3.65	4.650	-0.815	2.174	1.39
2022-03-24	3.77	4.662	3.288	3.836	1.40
2022-03-25	3.63	4.677	-3.714	5.040	1.40
2022-03-28	3.64	4.690	0.275	4.408	1.41
2022-03-29	3.67	4.699	0.824	2.747	1.41
2022-03-30	3.71	4.706	1.090	2.180	1.41
2022-03-31	3.62	4.716	-2.426	3.504	1.41
2022-04-01	3.6	4.724	-0.552	2.486	1.42
2022-04-06	3.71	4.743	3.056	6.111	1.42
2022-04-07	3.75	4.754	1.078	3.774	1.43
2022-04-08	3.94	4.788	5.067	10.400	1.44
2022-04-11	3.88	4.801	-1.523	3.807	1.44
2022-04-12	3.92	4.813	1.031	3.608	1.44
2022-04-13	4.14	4.846	5.612	9.694	1.45
2022-04-14	4.26	4.870	2.899	6.763	1.46
2022-04-15	4	4.894	-6.103	7.277	1.47
2022-04-18	3.9	4.906	-2.500	3.500	1.47
2022-04-19	3.98	4.915	2.051	2.821	1.47
2022-04-20	3.8	4.931	-4.523	5.025	1.48
2022-04-21	3.57	4.950	-6.053	6.316	1.48
2022-04-22	3.64	4.963	1.961	4.482	1.49
2022-04-25	3.31	4.984	-9.066	7.418	1.50
2022-04-26	3.16	5.000	-4.532	6.344	1.50
2022-04-27	3.34	5.026	5.696	9.177	1.51
2022-04-28	3.3	5.039	-1.198	4.790	1.51
2022-04-29	3.4	5.052	3.030	4.545	1.52
2022-05-05	3.44	5.060	1.176	2.941	1.52
2022-05-06	3.22	5.075	-6.395	5.233	1.52
2022-05-09	3.17	5.084	-1.553	3.416	1.53
2022-05-10	3.14	5.094	-0.946	4.101	1.53
2022-05-11	3.16	5.105	0.637	4.140	1.53
2022-05-12	3.1	5.112	-1.899	2.532	1.53
2022-05-13	3.11	5.119	0.323	2.903	1.54
2022-05-16	3.15	5.124	1.286	1.929	1.54
2022-05-17	3.2	5.129	1.587	1.587	1.54
2022-05-18	3.15	5.136	-1.563	2.813	1.54
2022-05-19	3.12	5.140	-0.952	1.587	1.54
2022-05-20	3.25	5.150	4.167	3.846	1.55
2022-05-23	3.29	5.159	1.231	3.077	1.55

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