国城矿业融券券源 国城矿业专项约券

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%）
2020-04-28	18.1	0	0	0	0
2020-04-28	17.7	0.061	-2.210	4.144	0.02
2020-04-29	17.41	0.100	-1.638	2.655	0.03
2020-04-30	17.23	0.145	-1.034	3.159	0.04
2020-05-06	17.42	0.199	1.103	3.714	0.06
2020-05-07	17.68	0.234	1.493	2.354	0.07
2020-05-08	17.8	0.296	0.679	4.186	0.09
2020-05-11	17.36	0.343	-2.472	3.258	0.10
2020-05-12	17.43	0.370	0.403	1.843	0.11
2020-05-13	18.04	0.431	3.500	4.073	0.13
2020-05-14	18.02	0.468	-0.111	2.494	0.14
2020-05-15	17.81	0.500	-1.165	2.109	0.15
2020-05-18	18.11	0.550	1.684	3.369	0.17
2020-05-19	18.03	0.576	-0.442	1.712	0.17
2020-05-20	17.89	0.616	-0.776	2.662	0.18
2020-05-21	17.61	0.676	-1.565	4.080	0.20
2020-05-22	17.85	0.712	1.363	2.442	0.21
2020-05-25	18	0.741	0.840	1.905	0.22
2020-05-26	18.78	0.815	4.333	4.778	0.24
2020-05-27	18.71	0.850	-0.373	2.236	0.26
2020-05-28	18.99	0.893	1.497	2.726	0.27
2020-05-29	18.42	0.946	-3.002	3.423	0.28
2020-06-01	18.2	0.981	-1.194	2.334	0.29
2020-06-02	18.15	1.006	-0.275	1.648	0.30
2020-06-03	18.2	1.036	0.275	1.983	0.31
2020-06-04	18.01	1.057	-1.044	1.374	0.32
2020-06-05	18.26	1.092	1.388	2.332	0.33
2020-06-08	18	1.128	-1.424	2.355	0.34
2020-06-09	18.4	1.178	2.222	3.278	0.35
2020-06-10	19.14	1.265	4.022	5.435	0.38
2020-06-11	18.21	1.356	-4.859	6.008	0.41
2020-06-12	18.25	1.419	0.220	4.119	0.43
2020-06-15	18	1.462	-1.370	2.904	0.44
2020-06-16	18.82	1.610	4.556	9.444	0.48
2020-06-17	18.66	1.651	-0.850	2.604	0.50
2020-06-18	18.85	1.688	1.018	2.358	0.51
2020-06-19	18.81	1.748	-0.212	3.820	0.52
2020-06-22	18.47	1.812	-1.808	4.200	0.54
2020-06-23	18.28	1.837	-1.029	1.624	0.55
2020-06-24	18.43	1.871	0.821	2.243	0.56
2020-06-29	18.32	1.910	-0.597	2.550	0.57
2020-06-30	18.53	1.948	1.146	2.456	0.58
2020-07-01	18.37	1.979	-0.863	1.997	0.59
2020-07-02	18.29	2.012	-0.435	2.177	0.60
2020-07-03	18.48	2.040	1.039	1.804	0.61
2020-07-06	18.89	2.099	2.219	3.734	0.63
2020-07-07	19.19	2.156	1.588	3.600	0.65
2020-07-08	19.58	2.199	2.032	2.606	0.66
2020-07-09	20.98	2.339	7.150	8.018	0.70
2020-07-10	20.89	2.387	-0.429	2.765	0.72
2020-07-13	21.71	2.474	3.925	4.787	0.74
2020-07-14	22.41	2.567	3.224	4.975	0.77
2020-07-15	21.5	2.643	-4.061	4.284	0.79
2020-07-16	21.18	2.722	-1.488	4.465	0.82
2020-07-17	21.03	2.777	-0.708	3.116	0.83
2020-07-20	21.6	2.882	2.710	5.849	0.86
2020-07-21	21.95	2.937	1.620	3.009	0.88
2020-07-22	23.25	3.116	5.923	9.248	0.93
2020-07-23	23.31	3.187	0.258	3.656	0.96
2020-07-24	22	3.329	-5.620	7.722	1.00
2020-07-27	22.38	3.400	1.727	3.818	1.02
2020-07-28	23	3.516	2.770	6.032	1.05
2020-07-29	23.6	3.612	2.609	4.913	1.08
2020-07-30	23.9	3.663	1.271	2.542	1.10
2020-07-31	23.88	3.739	-0.084	3.808	1.12
2020-08-03	23.89	3.786	0.042	2.387	1.14
2020-08-04	23.83	3.816	-0.251	1.507	1.14
2020-08-05	23.8	3.854	-0.126	1.888	1.16
2020-08-06	24.3	3.925	2.101	3.529	1.18
2020-08-07	24.68	4.000	1.564	3.663	1.20
2020-08-10	24.39	4.120	-1.175	5.875	1.24
2020-08-11	23.2	4.226	-4.879	5.494	1.27
2020-08-12	22.51	4.305	-2.974	4.224	1.29
2020-08-13	22.9	4.382	1.733	4.043	1.31
2020-08-14	22.9	4.440	0.000	3.013	1.33
2020-08-17	22.88	4.488	-0.087	2.533	1.35
2020-08-18	23	4.536	0.524	2.491	1.36
2020-08-19	22.57	4.583	-1.870	2.522	1.38
2020-08-20	22	4.655	-2.525	3.899	1.40
2020-08-21	22.1	4.707	0.455	2.818	1.41
2020-08-24	22.07	4.734	-0.136	1.493	1.42
2020-08-25	21.98	4.782	-0.408	2.628	1.43
2020-08-26	21.62	4.818	-1.638	1.956	1.45
2020-08-27	22.06	4.867	2.035	2.683	1.46
2020-08-28	23.22	4.987	5.258	6.210	1.50
2020-08-31	22.94	5.120	-1.206	6.977	1.54
2020-09-01	22.9	5.161	-0.174	2.136	1.55
2020-09-02	23	5.200	0.437	2.009	1.56
2020-09-03	23.19	5.286	0.826	4.478	1.59
2020-09-04	22.85	5.355	-1.466	3.622	1.61
2020-09-07	22.05	5.448	-3.501	5.033	1.63
2020-09-08	22.1	5.548	0.227	5.442	1.66
2020-09-09	22.03	5.599	-0.317	2.760	1.68
2020-09-10	22.15	5.649	0.545	2.724	1.69
2020-09-11	22.05	5.679	-0.451	1.625	1.70
2020-09-14	23.2	5.789	5.215	5.714	1.74
2020-09-15	23.3	5.847	0.431	2.974	1.75
2020-09-16	22.54	5.957	-3.262	5.837	1.79
2020-09-17	23.15	6.038	2.706	4.215	1.81
2020-09-18	23.05	6.127	-0.432	4.622	1.84
2020-09-21	23.45	6.181	1.735	2.777	1.85
2020-09-22	23.83	6.238	1.620	2.857	1.87
2020-09-23	24.63	6.310	3.357	3.525	1.89
2020-09-24	23.75	6.434	-3.573	6.253	1.93
2020-09-25	23	6.542	-3.158	5.642	1.96
2020-09-28	20.7	6.542	-10.000	0.000	1.96
2020-09-29	18.63	6.542	-10.000	0.000	1.96
2020-09-30	16.77	6.542	-9.984	0.000	1.96
2020-10-09	15.09	6.542	-10.018	0.000	1.96
2020-10-12	13.58	6.542	-10.007	0.000	1.96
2020-10-13	12.47	6.599	-8.174	5.449	1.98
2020-10-14	12.68	6.654	1.684	5.293	2.00
2020-10-15	12.18	6.680	-3.943	2.524	2.00
2020-10-16	11.87	6.711	-2.545	3.120	2.01
2020-10-19	11.75	6.738	-1.011	2.780	2.02
2020-10-20	11.6	6.777	-1.277	4.000	2.03
2020-10-21	11.31	6.806	-2.500	3.103	2.04
2020-10-22	11.15	6.837	-1.415	3.360	2.05
2020-10-23	11.04	6.869	-0.987	3.498	2.06
2020-10-26	11.27	6.914	2.083	4.710	2.07
2020-10-27	10.99	6.936	-2.484	2.484	2.08
2020-10-28	11.09	6.974	0.910	4.095	2.09
2020-10-29	10.91	6.990	-1.623	1.713	2.10
2020-10-30	10.55	7.031	-3.300	4.675	2.11
2020-11-02	10.7	7.064	1.422	3.697	2.12
2020-11-03	10.87	7.091	1.589	2.991	2.13
2020-11-04	10.7	7.116	-1.564	2.760	2.13
2020-11-05	10.74	7.132	0.374	1.869	2.14
2020-11-06	10.67	7.154	-0.652	2.421	2.15
2020-11-09	11.09	7.209	3.936	5.998	2.16
2020-11-10	10.81	7.235	-2.525	2.885	2.17
2020-11-11	10.85	7.271	0.370	3.978	2.18
2020-11-12	10.77	7.289	-0.737	2.028	2.19
2020-11-13	10.62	7.310	-1.393	2.321	2.19
2020-11-16	11	7.362	3.578	5.650	2.21
2020-11-17	10.83	7.396	-1.545	3.818	2.22
2020-11-18	11.09	7.430	2.401	3.693	2.23
2020-11-19	10.94	7.450	-1.353	2.164	2.24
2020-11-20	11.07	7.477	1.188	2.925	2.24
2020-11-23	11.25	7.514	1.626	3.884	2.25
2020-11-24	11.19	7.537	-0.533	2.489	2.26
2020-11-25	10.88	7.562	-2.770	2.770	2.27
2020-11-26	10.69	7.585	-1.746	2.574	2.28
2020-11-27	10.75	7.612	0.561	2.993	2.28
2020-11-30	10.61	7.649	-1.302	4.186	2.29
2020-12-01	10.78	7.682	1.602	3.676	2.30
2020-12-02	10.74	7.697	-0.371	1.670	2.31
2020-12-03	10.62	7.708	-1.117	1.304	2.31
2020-12-04	10.62	7.718	0.000	1.130	2.32
2020-12-07	10.44	7.734	-1.695	1.789	2.32
2020-12-08	10.66	7.767	2.107	3.736	2.33
2020-12-09	10.55	7.789	-1.032	2.533	2.34
2020-12-10	10.55	7.831	0.000	4.739	2.35
2020-12-11	10.65	7.883	0.948	5.877	2.36
2020-12-14	10.32	7.969	-3.099	9.953	2.39
2020-12-15	10.28	8.008	-0.388	4.651	2.40
2020-12-16	10.11	8.038	-1.654	3.502	2.41
2020-12-17	10.17	8.089	0.593	6.034	2.43
2020-12-18	10.15	8.115	-0.197	3.048	2.43
2020-12-21	10.45	8.155	2.956	4.631	2.45
2020-12-22	10.26	8.195	-1.818	4.689	2.46
2020-12-23	10.25	8.229	-0.097	3.899	2.47
2020-12-24	10.12	8.254	-1.268	3.024	2.48
2020-12-25	10.08	8.299	-0.395	5.336	2.49
2020-12-28	10	8.336	-0.794	4.464	2.50
2020-12-29	9.86	8.354	-1.400	2.200	2.51
2020-12-30	9.87	8.370	0.101	1.927	2.51
2020-12-31	9.93	8.396	0.608	3.141	2.52
2021-01-04	9.85	8.407	-0.806	1.309	2.52
2021-01-05	9.55	8.437	-3.046	3.756	2.53
2021-01-06	9.06	8.484	-5.131	6.283	2.55
2021-01-07	8.29	8.552	-8.499	9.823	2.57
2021-01-08	8.45	8.605	1.930	7.600	2.58
2021-01-11	8.22	8.627	-2.722	3.077	2.59
2021-01-12	8.28	8.646	0.730	2.798	2.59
2021-01-13	8.45	8.683	2.053	5.314	2.60
2021-01-14	9.03	8.765	6.864	10.888	2.63
2021-01-15	8.87	8.790	-1.772	3.322	2.64
2021-01-18	9.32	8.852	5.073	8.005	2.66
2021-01-19	9.28	8.895	-0.429	5.579	2.67
2021-01-20	9.07	8.912	-2.263	2.263	2.67
2021-01-21	9.11	8.931	0.441	2.536	2.68
2021-01-22	8.95	8.954	-1.756	3.074	2.69
2021-01-25	8.97	8.981	0.223	3.575	2.69
2021-01-26	8.73	9.010	-2.676	4.013	2.70
2021-01-27	8.77	9.024	0.458	1.833	2.71
2021-01-28	8.55	9.048	-2.509	3.421	2.71
2021-01-29	8.51	9.083	-0.468	4.912	2.72
2021-02-01	8.51	9.103	0.000	2.820	2.73
2021-02-02	8.64	9.124	1.528	2.938	2.74
2021-02-03	8.31	9.150	-3.819	3.819	2.75
2021-02-04	8.29	9.183	-0.241	4.693	2.75
2021-02-05	8.22	9.204	-0.844	3.016	2.76
2021-02-08	8.29	9.225	0.852	3.041	2.77
2021-02-09	8.35	9.248	0.724	3.378	2.77
2021-02-10	8.22	9.264	-1.557	2.395	2.78
2021-02-18	8.71	9.302	5.961	5.231	2.79
2021-02-19	9.37	9.376	7.577	9.414	2.81
2021-02-22	9.8	9.424	4.589	5.870	2.83
2021-02-23	9.33	9.460	-4.796	4.592	2.84
2021-02-24	9.43	9.490	1.072	3.859	2.85
2021-02-25	9.24	9.537	-2.015	6.151	2.86
2021-02-26	9.3	9.568	0.649	4.004	2.87
2021-03-01	9.54	9.599	2.581	3.871	2.88
2021-03-02	9.08	9.637	-4.822	5.031	2.89
2021-03-03	9.43	9.673	3.855	4.515	2.90
2021-03-04	9.4	9.699	-0.318	3.393	2.91
2021-03-05	9.6	9.749	2.128	6.170	2.92
2021-03-08	10.56	9.826	10.000	8.750	2.95
2021-03-09	10.26	9.936	-2.841	12.973	2.98
2021-03-10	9.58	9.999	-6.628	7.895	3.00
2021-03-11	9.92	10.075	3.549	9.081	3.02
2021-03-12	9.52	10.121	-4.032	5.847	3.04
2021-03-15	10.47	10.192	9.979	8.088	3.06
2021-03-16	10.7	10.260	2.197	7.641	3.08
2021-03-17	10.58	10.297	-1.121	4.206	3.09
2021-03-18	10.73	10.336	1.418	4.442	3.10
2021-03-19	10.24	10.368	-4.567	3.728	3.11
2021-03-22	10.29	10.389	0.488	2.441	3.12
2021-03-23	9.7	10.451	-5.734	7.677	3.14
2021-03-24	9.19	10.488	-5.258	4.742	3.15
2021-03-25	8.92	10.523	-2.938	4.788	3.16
2021-03-26	8.97	10.547	0.561	3.251	3.16
2021-03-29	8.95	10.570	-0.223	3.010	3.17
2021-03-30	8.7	10.589	-2.793	2.570	3.18
2021-03-31	8.8	10.604	1.149	2.069	3.18
2021-04-01	8.83	10.617	0.341	1.818	3.19
2021-04-02	8.95	10.649	1.359	4.304	3.19
2021-04-06	9	10.663	0.559	1.788	3.20
2021-04-07	9.16	10.684	1.778	2.778	3.21
2021-04-08	9.13	10.703	-0.328	2.511	3.21
2021-04-09	9.01	10.720	-1.314	2.300	3.22
2021-04-12	8.7	10.753	-3.441	4.550	3.23
2021-04-13	8.93	10.830	2.644	10.345	3.25
2021-04-14	8.8	10.848	-1.456	2.464	3.25
2021-04-15	9.05	10.880	2.841	4.205	3.26
2021-04-16	9.1	10.901	0.552	2.762	3.27
2021-04-19	9.16	10.916	0.659	1.978	3.27
2021-04-20	9.01	10.931	-1.638	1.965	3.28
2021-04-21	8.99	10.947	-0.222	2.109	3.28
2021-04-22	9.3	10.977	3.448	3.893	3.29
2021-04-23	9.11	10.995	-2.043	2.366	3.30
2021-04-26	9.03	11.013	-0.878	2.415	3.30
2021-04-27	8.89	11.041	-1.550	3.765	3.31
2021-04-28	8.93	11.059	0.450	2.475	3.32
2021-04-29	8.94	11.076	0.112	2.240	3.32
2021-04-30	9.1	11.112	1.790	4.810	3.33
2021-05-06	9.21	11.133	1.209	2.637	3.34
2021-05-07	9.69	11.197	5.212	8.035	3.36
2021-05-10	10.66	11.285	10.010	9.907	3.39
2021-05-11	10.38	11.378	-2.627	10.694	3.41
2021-05-12	10.65	11.418	2.601	4.528	3.43
2021-05-13	9.95	11.445	-6.573	3.192	3.43
2021-05-14	10.07	11.468	1.206	2.814	3.44
2021-05-17	9.63	11.505	-4.369	4.568	3.45
2021-05-18	9.93	11.534	3.115	3.531	3.46
2021-05-19	9.7	11.550	-2.316	2.014	3.47
2021-05-20	9.19	11.574	-5.258	3.093	3.47
2021-05-21	9.27	11.597	0.871	2.938	3.48
2021-05-24	9.28	11.623	0.108	3.452	3.49
2021-05-25	9.24	11.640	-0.431	2.155	3.49
2021-05-26	9.35	11.666	1.190	3.355	3.50
2021-05-27	9.35	11.685	0.000	2.353	3.51
2021-05-28	9.3	11.713	-0.535	3.636	3.51
2021-05-31	9.38	11.731	0.860	2.366	3.52
2021-06-01	9.51	11.754	1.386	2.878	3.53
2021-06-02	9.25	11.776	-2.734	2.839	3.53
2021-06-03	9.17	11.790	-0.865	1.838	3.54
2021-06-04	9.14	11.812	-0.327	2.835	3.54
2021-06-07	9.09	11.821	-0.547	1.313	3.55
2021-06-08	9.11	11.831	0.220	1.210	3.55
2021-06-09	9.21	11.841	1.098	1.317	3.55
2021-06-10	9.15	11.850	-0.651	1.194	3.55
2021-06-11	9.06	11.861	-0.984	1.530	3.56
2021-06-15	8.86	11.883	-2.208	2.980	3.57
2021-06-16	8.9	11.898	0.451	1.919	3.57
2021-06-17	9.09	11.921	2.135	3.034	3.58
2021-06-18	9.09	11.938	0.000	2.310	3.58
2021-06-21	9	11.957	-0.990	2.530	3.59
2021-06-22	9.06	11.970	0.667	1.667	3.59
2021-06-23	9	11.979	-0.662	1.214	3.59
2021-06-24	8.87	11.997	-1.881	2.434	3.60
2021-06-25	8.92	12.006	0.564	1.240	3.60
2021-06-28	8.83	12.016	-1.009	1.345	3.60
2021-06-29	8.78	12.023	-0.566	1.019	3.61
2021-06-30	8.73	12.035	-0.569	1.595	3.61
2021-07-01	8.61	12.053	-1.375	2.520	3.62
2021-07-02	8.51	12.074	-1.161	3.020	3.62
2021-07-05	8.69	12.097	2.115	3.173	3.63
2021-07-06	8.75	12.113	0.690	2.186	3.63
2021-07-07	8.82	12.129	0.800	2.057	3.64
2021-07-08	8.75	12.142	-0.794	1.814	3.64
2021-07-09	9.05	12.177	3.429	4.686	3.65
2021-07-12	8.95	12.200	-1.105	3.094	3.66
2021-07-13	8.94	12.216	-0.112	2.123	3.66
2021-07-14	9.03	12.238	-0.111	2.876	3.67
2021-07-15	9.1	12.261	0.775	3.101	3.68
2021-07-16	9.25	12.287	1.648	3.407	3.69
2021-07-19	9.41	12.328	1.730	5.189	3.70
2021-07-20	9.37	12.353	-0.425	3.188	3.71
2021-07-21	9.43	12.366	0.640	1.708	3.71
2021-07-22	9.44	12.386	0.106	2.439	3.72
2021-07-23	10.09	12.477	6.886	10.911	3.74
2021-07-26	10.3	12.527	2.081	5.748	3.76
2021-07-27	9.92	12.578	-3.689	6.214	3.77
2021-07-28	9.18	12.645	-7.460	8.770	3.79
2021-07-29	9.45	12.671	2.941	3.268	3.80
2021-07-30	9.59	12.701	1.481	3.810	3.81
2021-08-02	9.53	12.729	-0.626	3.545	3.82
2021-08-03	9.11	12.768	-4.407	5.142	3.83
2021-08-04	9.22	12.787	1.207	2.415	3.84
2021-08-05	9.07	12.806	-1.627	2.495	3.84
2021-08-06	9.63	12.863	6.174	7.166	3.86
2021-08-09	9.85	12.905	2.285	5.088	3.87
2021-08-10	9.93	12.938	0.812	3.959	3.88
2021-08-11	10.14	12.969	2.115	3.726	3.89
2021-08-12	10.74	13.052	5.917	9.270	3.92
2021-08-13	10.85	13.088	1.024	3.911	3.93
2021-08-16	10.47	13.129	-3.502	4.700	3.94
2021-08-17	10.95	13.201	4.585	7.927	3.96
2021-08-18	10.97	13.255	0.183	5.845	3.98
2021-08-19	11.16	13.296	1.732	4.467	3.99
2021-08-20	11.22	13.370	0.538	7.885	4.01
2021-08-23	10.91	13.411	-2.763	4.545	4.02
2021-08-24	12	13.507	9.991	9.624	4.05
2021-08-25	11.78	13.557	-1.833	5.083	4.07
2021-08-26	11.92	13.648	1.188	9.168	4.09
2021-08-27	11.94	13.728	0.168	8.054	4.12
2021-08-30	12.35	13.784	3.434	5.360	4.14
2021-08-31	12.5	13.838	1.215	5.182	4.15
2021-09-01	12.1	13.938	-3.200	10.000	4.18
2021-09-02	12	13.998	-0.826	5.950	4.20
2021-09-03	12.6	14.124	5.000	12.000	4.24
2021-09-06	13.7	14.219	8.730	8.333	4.27
2021-09-07	15.07	14.365	10.000	11.606	4.31
2021-09-08	14.97	14.439	-0.664	5.972	4.33
2021-09-09	14.82	14.482	-1.002	3.474	4.34
2021-09-10	14.36	14.548	-3.104	5.533	4.36
2021-09-13	15.8	14.730	10.028	13.788	4.42
2021-09-14	15.72	14.796	-0.506	5.063	4.44
2021-09-15	16.43	14.953	4.517	11.450	4.49
2021-09-16	15.73	15.109	-4.260	11.869	4.53
2021-09-17	15.44	15.223	-1.844	8.900	4.57
2021-09-22	14.8	15.296	-4.145	5.894	4.59
2021-09-23	14.26	15.406	-3.649	9.257	4.62
2021-09-24	12.83	15.520	-10.028	10.659	4.66
2021-09-27	11.55	15.616	-9.977	9.977	4.68
2021-09-28	10.86	15.651	-5.974	3.896	4.70
2021-09-29	10.05	15.717	-7.459	7.919	4.72
2021-09-30	10.47	15.754	4.179	4.179	4.73
2021-10-08	10.21	15.795	-2.483	4.776	4.74
2021-10-11	10.27	15.825	0.588	3.526	4.75
2021-10-12	10.02	15.864	-2.434	4.674	4.76
2021-10-13	9.9	15.900	-1.198	4.391	4.77
2021-10-14	10.28	15.942	3.838	4.949	4.78
2021-10-15	10.21	15.979	-0.681	4.280	4.79
2021-10-18	10.63	16.020	4.114	4.701	4.81
2021-10-19	10.75	16.061	1.129	4.516	4.82
2021-10-20	10.52	16.089	-2.140	3.163	4.83
2021-10-21	10.71	16.122	1.806	3.707	4.84
2021-10-22	10.4	16.150	-2.894	3.268	4.85
2021-10-25	10.54	16.176	1.346	2.981	4.85
2021-10-26	10.53	16.205	-0.095	3.226	4.86
2021-10-27	10.21	16.237	-3.039	3.799	4.87
2021-10-28	9.82	16.271	-3.820	4.114	4.88
2021-10-29	10.02	16.291	2.037	2.444	4.89
2021-11-01	9.99	16.313	-0.299	2.595	4.89
2021-11-02	9.6	16.365	-3.904	6.507	4.91
2021-11-03	9.61	16.389	0.104	3.021	4.92
2021-11-04	9.45	16.413	-1.665	3.122	4.92
2021-11-05	9.2	16.435	-2.646	2.857	4.93
2021-11-08	9.33	16.455	1.413	2.500	4.94
2021-11-09	9.59	16.486	2.787	3.966	4.95
2021-11-10	10.55	16.596	10.010	12.513	4.98
2021-11-11	11.61	16.689	10.047	9.573	5.01
2021-11-12	12.05	16.767	3.790	7.752	5.03
2021-11-15	12.49	16.870	3.651	9.876	5.06
2021-11-16	12.19	16.914	-2.402	4.404	5.07
2021-11-17	12.6	16.951	3.363	3.445	5.09
2021-11-18	13.66	17.093	8.413	12.540	5.13
2021-11-19	14.05	17.204	2.855	9.444	5.16
2021-11-22	14.04	17.270	-0.071	5.694	5.18
2021-11-23	13.62	17.321	-2.991	4.487	5.20
2021-11-24	13.46	17.361	-1.175	3.524	5.21
2021-11-25	13.35	17.414	-0.817	4.755	5.22
2021-11-26	13.23	17.444	-0.899	2.772	5.23
2021-11-29	13.41	17.531	1.361	7.710	5.26
2021-11-30	14.18	17.621	5.742	7.681	5.29
2021-12-01	13.96	17.677	-1.551	4.795	5.30
2021-12-02	13.96	17.740	0.000	5.372	5.32
2021-12-03	14.68	17.812	5.158	5.946	5.34
2021-12-06	14.09	17.870	-4.019	4.905	5.36
2021-12-07	13.6	17.945	-3.478	6.600	5.38
2021-12-08	13.58	17.978	-0.147	2.941	5.39
2021-12-09	13.09	18.052	-3.608	6.775	5.42
2021-12-10	13.18	18.087	0.688	3.209	5.43
2021-12-13	14.4	18.226	9.256	11.608	5.47
2021-12-14	14.46	18.327	0.417	8.333	5.50
2021-12-15	14.17	18.374	-2.006	4.011	5.51
2021-12-16	13.57	18.434	-4.234	5.293	5.53
2021-12-17	13.44	18.522	-0.958	7.811	5.56
2021-12-20	13.35	18.565	-0.670	3.943	5.57
2021-12-21	13.4	18.591	0.375	2.322	5.58
2021-12-22	13.7	18.648	2.239	5.000	5.59
2021-12-23	14.03	18.704	2.409	4.745	5.61
2021-12-24	14.32	18.764	2.067	5.061	5.63
2021-12-27	14.02	18.841	-2.095	6.564	5.65
2021-12-28	14.26	18.876	1.712	2.924	5.66
2021-12-29	14.02	18.920	-1.683	3.787	5.68
2021-12-30	14.33	18.980	2.211	4.993	5.69
2021-12-31	13.98	19.015	-2.442	3.001	5.70
2022-01-04	13.61	19.067	-2.647	4.649	5.72
2022-01-05	12.93	19.130	-4.996	5.805	5.74
2022-01-06	13.46	19.200	4.099	6.265	5.76
2022-01-07	13.23	19.241	-1.709	3.715	5.77
2022-01-10	13.13	19.280	-0.756	3.553	5.78
2022-01-11	13.23	19.305	0.762	2.285	5.79
2022-01-12	13.48	19.333	1.890	2.494	5.80
2022-01-13	13.15	19.396	-2.448	5.712	5.82
2022-01-14	13.03	19.424	-0.913	2.586	5.83
2022-01-17	14.1	19.528	8.212	8.826	5.86
2022-01-18	14.21	19.562	0.780	2.908	5.87
2022-01-19	13.77	19.614	-3.096	4.574	5.88
2022-01-20	13.55	19.651	-1.598	3.195	5.90
2022-01-21	13.58	19.692	0.221	3.690	5.91
2022-01-24	13.78	19.750	1.473	5.007	5.92
2022-01-25	13.1	19.808	-4.935	5.298	5.94
2022-01-26	13.25	19.845	1.145	3.359	5.95
2022-01-27	12.82	19.884	-3.245	3.698	5.97
2022-01-28	12.27	19.966	-4.290	8.034	5.99
2022-02-07	13.5	20.057	10.024	8.068	6.02
2022-02-08	13.64	20.093	1.037	3.111	6.03
2022-02-09	14.2	20.152	4.106	5.059	6.05
2022-02-10	14.09	20.189	-0.775	3.099	6.06
2022-02-11	15.23	20.346	8.091	12.420	6.10
2022-02-14	14.48	20.403	-4.924	4.728	6.12
2022-02-15	14.06	20.465	-2.901	5.249	6.14
2022-02-16	15.47	20.607	10.028	11.024	6.18
2022-02-17	16.24	20.749	4.977	10.472	6.22
2022-02-18	16.73	20.829	3.017	5.727	6.25
2022-02-21	17.65	20.926	5.499	6.635	6.28
2022-02-22	17.82	20.995	0.963	4.646	6.30
2022-02-23	17.23	21.060	-3.311	4.489	6.32
2022-02-24	18.75	21.212	8.822	9.750	6.36
2022-02-25	19	21.339	1.333	8.000	6.40
2022-02-28	17.74	21.547	-6.632	14.105	6.46
2022-03-01	18.17	21.609	2.424	4.115	6.48
2022-03-02	17.86	21.677	-1.706	4.513	6.50
2022-03-03	17.84	21.722	-0.112	3.080	6.52
2022-03-04	17.67	21.772	-0.953	3.363	6.53
2022-03-07	17.45	21.828	-1.245	3.848	6.55
2022-03-08	17	21.933	-2.579	7.450	6.58
2022-03-09	16.33	22.062	-3.941	9.471	6.62
2022-03-10	16.02	22.112	-1.898	3.735	6.63
2022-03-11	15.88	22.179	-0.874	5.056	6.65
2022-03-14	15.47	22.225	-2.582	3.589	6.67
2022-03-15	14.42	22.321	-6.787	7.951	6.70
2022-03-16	14.84	22.426	2.913	8.460	6.73
2022-03-17	15.52	22.511	4.582	6.604	6.75
2022-03-18	17.07	22.667	9.987	10.954	6.80
2022-03-21	17.9	22.773	4.862	7.088	6.83
2022-03-22	17.8	22.815	-0.559	2.849	6.84
2022-03-23	17.62	22.859	-1.011	2.978	6.86
2022-03-24	17.47	22.911	-0.851	3.575	6.87
2022-03-25	17.69	22.960	1.259	3.320	6.89
2022-03-28	17.31	23.014	-2.148	3.787	6.90
2022-03-29	17.46	23.079	0.867	4.448	6.92
2022-03-30	17.28	23.129	-1.031	3.494	6.94
2022-03-31	16.3	23.232	-5.671	7.581	6.97
2022-04-01	16.38	23.298	0.491	4.847	6.99
2022-04-06	15.71	23.373	-4.090	5.678	7.01
2022-04-07	15.58	23.427	-0.827	4.201	7.03
2022-04-08	15.6	23.477	0.128	3.851	7.04
2022-04-11	14.77	23.544	-5.321	5.385	7.06
2022-04-12	15.81	23.643	7.041	7.515	7.09
2022-04-13	15.11	23.723	-4.428	6.388	7.12
2022-04-14	15.22	23.759	0.728	2.846	7.13
2022-04-15	14.93	23.818	-1.905	4.731	7.15
2022-04-18	14.98	23.885	0.335	5.358	7.17
2022-04-19	15.6	23.936	4.139	3.939	7.18
2022-04-20	15.05	24.009	-3.526	5.833	7.20
2022-04-21	14.46	24.065	-3.920	4.651	7.22
2022-04-22	15.28	24.167	5.671	8.022	7.25
2022-04-25	14.17	24.259	-7.264	7.788	7.28
2022-04-26	14.05	24.344	-0.847	7.198	7.30
2022-04-27	14.27	24.452	1.566	9.110	7.34
2022-04-28	13.99	24.512	-1.962	5.116	7.35
2022-04-29	14.1	24.566	0.786	4.646	7.37
2022-05-05	14.97	24.676	6.170	8.794	7.40
2022-05-06	14.75	24.736	-1.470	4.876	7.42
2022-05-09	14.8	24.781	0.339	3.661	7.43
2022-05-10	15.1	24.863	2.027	6.486	7.46
2022-05-11	15.16	24.908	0.397	3.576	7.47
2022-05-12	15.43	24.971	1.781	4.881	7.49
2022-05-13	15.49	25.002	0.389	2.463	7.50
2022-05-16	15.31	25.048	-1.162	3.551	7.51
2022-05-17	15.12	25.092	-1.241	3.527	7.53
2022-05-18	14.78	25.137	-2.249	3.638	7.54
2022-05-19	14.91	25.192	0.880	4.398	7.56
2022-05-20	14.84	25.241	-0.469	4.024	7.57
2022-05-23	16.32	25.388	9.973	10.782	7.62

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