美锦能源融券券源 美锦能源专项约券

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	6.89	0	0	0	0
2020-04-28	6.5	0.045	-5.660	8.273	0.01
2020-04-29	6.56	0.068	0.923	4.154	0.02
2020-04-30	6.64	0.074	1.220	1.220	0.02
2020-05-06	6.75	0.101	1.657	4.819	0.03
2020-05-07	6.64	0.116	-1.630	2.667	0.03
2020-05-08	6.76	0.128	1.807	2.108	0.04
2020-05-11	6.85	0.145	1.331	2.959	0.04
2020-05-12	6.76	0.161	-1.314	2.774	0.05
2020-05-13	6.73	0.170	-0.444	1.775	0.05
2020-05-14	6.55	0.182	-2.675	2.080	0.05
2020-05-15	6.52	0.191	-0.458	1.679	0.06
2020-05-18	6.37	0.205	-2.301	2.607	0.06
2020-05-19	6.45	0.215	1.256	1.884	0.06
2020-05-20	6.42	0.224	-0.465	1.705	0.07
2020-05-21	6.53	0.253	1.713	5.296	0.08
2020-05-22	6.32	0.266	-3.216	2.450	0.08
2020-05-25	6.33	0.276	0.158	1.899	0.08
2020-05-26	6.36	0.282	0.474	1.106	0.08
2020-05-27	6.46	0.310	1.572	5.189	0.09
2020-05-28	6.34	0.322	-1.858	2.322	0.10
2020-05-29	6.26	0.328	-1.262	1.262	0.10
2020-06-01	6.43	0.352	2.716	4.313	0.11
2020-06-02	6.51	0.364	1.244	2.333	0.11
2020-06-03	6.47	0.377	-0.614	2.458	0.11
2020-06-04	6.38	0.391	-1.391	2.628	0.12
2020-06-05	6.42	0.405	0.627	2.508	0.12
2020-06-08	6.35	0.416	-1.090	2.025	0.12
2020-06-09	6.69	0.449	5.354	5.984	0.13
2020-06-10	6.5	0.460	-2.840	2.093	0.14
2020-06-11	6.43	0.472	-1.077	2.154	0.14
2020-06-12	6.37	0.487	-0.933	2.799	0.15
2020-06-15	6.3	0.495	-1.099	1.570	0.15
2020-06-16	6.39	0.505	1.429	1.905	0.15
2020-06-17	6.34	0.512	-0.782	1.408	0.15
2020-06-18	6.46	0.529	1.893	3.155	0.16
2020-06-19	6.48	0.539	0.310	1.703	0.16
2020-06-22	6.48	0.549	0.000	1.852	0.16
2020-06-23	6.36	0.560	-1.852	2.160	0.17
2020-06-24	6.37	0.570	0.157	1.887	0.17
2020-06-29	6.25	0.579	-1.884	1.727	0.17
2020-06-30	6.26	0.586	0.160	1.280	0.18
2020-07-01	6.28	0.591	0.319	0.958	0.18
2020-07-02	6.42	0.608	2.229	3.185	0.18
2020-07-03	6.57	0.633	2.336	4.517	0.19
2020-07-06	6.91	0.658	5.175	4.414	0.20
2020-07-07	6.88	0.693	-0.434	6.078	0.21
2020-07-08	7.11	0.720	3.343	4.651	0.22
2020-07-09	7.52	0.776	5.767	8.861	0.23
2020-07-10	7.16	0.804	-4.787	4.654	0.24
2020-07-13	7.4	0.838	3.352	5.587	0.25
2020-07-14	7.27	0.871	-1.757	5.405	0.26
2020-07-15	6.93	0.906	-4.677	6.052	0.27
2020-07-16	6.56	0.947	-5.339	7.504	0.28
2020-07-17	6.42	0.968	-2.134	3.963	0.29
2020-07-20	6.65	0.992	3.583	4.361	0.30
2020-07-21	6.57	1.007	-1.203	2.707	0.30
2020-07-22	6.62	1.026	0.761	3.349	0.31
2020-07-23	6.47	1.043	-2.266	3.172	0.31
2020-07-24	6.54	1.073	1.082	5.564	0.32
2020-07-27	6.46	1.092	-1.223	3.517	0.33
2020-07-28	6.56	1.107	1.548	2.786	0.33
2020-07-29	6.71	1.125	2.287	3.201	0.34
2020-07-30	6.6	1.146	-1.639	3.726	0.34
2020-07-31	6.6	1.159	0.000	2.424	0.35
2020-08-03	6.79	1.174	2.879	2.727	0.35
2020-08-04	6.7	1.192	-1.325	3.240	0.36
2020-08-05	6.7	1.211	0.000	3.284	0.36
2020-08-06	6.62	1.227	-1.194	2.985	0.37
2020-08-07	6.53	1.243	-1.360	2.870	0.37
2020-08-10	6.51	1.254	-0.306	1.991	0.38
2020-08-11	6.37	1.268	-2.151	2.765	0.38
2020-08-12	6.31	1.281	-0.942	2.355	0.38
2020-08-13	6.36	1.290	0.792	1.743	0.39
2020-08-14	6.41	1.299	0.786	1.730	0.39
2020-08-17	7.05	1.355	9.984	9.516	0.41
2020-08-18	7.16	1.391	1.560	5.957	0.42
2020-08-19	6.9	1.411	-3.631	3.492	0.42
2020-08-20	7.02	1.446	1.739	6.087	0.43
2020-08-21	6.94	1.468	-1.140	3.704	0.44
2020-08-24	6.75	1.489	-2.738	3.746	0.45
2020-08-25	6.67	1.504	-1.185	2.667	0.45
2020-08-26	6.59	1.526	-1.199	4.048	0.46
2020-08-27	6.71	1.544	1.821	3.187	0.46
2020-08-28	6.67	1.553	-0.596	1.639	0.47
2020-08-31	6.6	1.568	-1.049	2.849	0.47
2020-09-01	6.56	1.576	-0.606	1.364	0.47
2020-09-02	6.51	1.587	-0.762	1.982	0.48
2020-09-03	6.83	1.622	4.916	6.298	0.49
2020-09-04	6.72	1.632	-1.611	1.757	0.49
2020-09-07	6.65	1.648	-1.042	2.827	0.49
2020-09-08	6.85	1.667	3.008	3.308	0.50
2020-09-09	6.88	1.700	0.438	5.839	0.51
2020-09-10	6.55	1.727	-4.797	4.942	0.52
2020-09-11	6.58	1.740	0.458	2.290	0.52
2020-09-14	6.75	1.766	2.584	4.711	0.53
2020-09-15	6.66	1.777	-1.333	1.926	0.53
2020-09-16	6.63	1.794	-0.450	3.153	0.54
2020-09-17	6.69	1.813	0.905	3.318	0.54
2020-09-18	6.95	1.860	3.886	8.072	0.56
2020-09-21	6.89	1.880	-0.863	3.453	0.56
2020-09-22	6.74	1.895	-2.177	2.758	0.57
2020-09-23	6.57	1.923	-2.522	5.193	0.58
2020-09-24	6.37	1.938	-3.044	2.740	0.58
2020-09-25	6.36	1.948	-0.157	1.884	0.58
2020-09-28	6.37	1.957	0.157	1.730	0.59
2020-09-29	6.28	1.971	-1.413	2.669	0.59
2020-09-30	6.04	1.994	-3.822	4.618	0.60
2020-10-09	6.2	2.004	2.649	1.821	0.60
2020-10-12	6.4	2.018	3.226	2.581	0.61
2020-10-13	6.45	2.036	0.781	3.438	0.61
2020-10-14	6.31	2.045	-2.171	1.705	0.61
2020-10-15	6.46	2.060	2.377	2.694	0.62
2020-10-16	6.44	2.074	-0.310	2.786	0.62
2020-10-19	6.33	2.088	-1.708	2.484	0.63
2020-10-20	6.37	2.098	0.632	1.896	0.63
2020-10-21	6.26	2.107	-1.727	1.884	0.63
2020-10-22	6.19	2.114	-1.118	1.278	0.63
2020-10-23	6.11	2.124	-1.292	1.939	0.64
2020-10-26	6.14	2.132	0.491	1.637	0.64
2020-10-27	6.11	2.138	-0.489	1.140	0.64
2020-10-28	6.03	2.150	-1.309	2.455	0.65
2020-10-29	5.92	2.160	-1.824	1.990	0.65
2020-10-30	5.96	2.179	0.676	3.716	0.65
2020-11-02	6.07	2.195	1.846	3.188	0.66
2020-11-03	6.18	2.207	1.812	2.306	0.66
2020-11-04	6.27	2.228	1.456	4.045	0.67
2020-11-05	6.23	2.237	-0.638	1.754	0.67
2020-11-06	6.24	2.249	0.161	2.247	0.67
2020-11-09	6.38	2.265	2.244	3.045	0.68
2020-11-10	6.25	2.284	-2.038	3.605	0.69
2020-11-11	6.4	2.308	2.400	4.640	0.69
2020-11-12	6.32	2.317	-1.250	1.562	0.69
2020-11-13	6.44	2.331	1.899	2.690	0.70
2020-11-16	6.69	2.354	3.882	4.037	0.71
2020-11-17	6.61	2.372	-1.196	3.438	0.71
2020-11-18	6.4	2.393	-3.177	3.782	0.72
2020-11-19	6.34	2.404	-0.938	2.188	0.72
2020-11-20	6.78	2.465	6.940	10.726	0.74
2020-11-23	7.2	2.513	6.195	7.965	0.75
2020-11-24	7.34	2.542	1.944	4.861	0.76
2020-11-25	7.5	2.593	2.180	8.038	0.78
2020-11-26	7.19	2.624	-4.133	5.200	0.79
2020-11-27	7.22	2.652	0.417	4.729	0.80
2020-11-30	7.13	2.681	-1.247	4.848	0.80
2020-12-01	7.13	2.705	0.000	4.067	0.81
2020-12-02	7.03	2.725	-1.403	3.366	0.82
2020-12-03	6.77	2.745	-3.698	3.556	0.82
2020-12-04	6.71	2.758	-0.886	2.363	0.83
2020-12-07	6.68	2.779	-0.447	3.726	0.83
2020-12-08	6.78	2.795	1.497	2.844	0.84
2020-12-09	6.91	2.822	1.917	4.720	0.85
2020-12-10	6.6	2.845	-4.486	4.197	0.85
2020-12-11	6.5	2.869	-1.515	4.394	0.86
2020-12-14	6.3	2.912	-3.077	8.154	0.87
2020-12-15	6.41	2.930	1.746	3.492	0.88
2020-12-16	6.34	2.947	-1.092	3.120	0.88
2020-12-17	6.45	2.971	1.735	4.416	0.89
2020-12-18	6.58	2.992	2.016	3.876	0.90
2020-12-21	6.75	3.017	2.584	4.407	0.91
2020-12-22	6.58	3.047	-2.519	5.481	0.91
2020-12-23	6.84	3.074	3.951	4.711	0.92
2020-12-24	6.73	3.099	-1.608	4.532	0.93
2020-12-25	7.1	3.162	5.498	10.698	0.95
2020-12-28	6.97	3.187	-1.831	4.225	0.96
2020-12-29	6.4	3.230	-8.178	8.034	0.97
2020-12-30	6.85	3.295	7.031	11.406	0.99
2020-12-31	6.68	3.317	-2.482	3.942	1.00
2021-01-04	6.93	3.351	3.743	5.988	1.01
2021-01-05	6.69	3.378	-3.463	4.762	1.01
2021-01-06	6.39	3.414	-4.484	6.726	1.02
2021-01-07	6.36	3.439	-0.469	4.695	1.03
2021-01-08	6.39	3.462	0.472	4.403	1.04
2021-01-11	6.01	3.489	-5.947	5.321	1.05
2021-01-12	6.07	3.506	0.998	3.328	1.05
2021-01-13	6.04	3.525	-0.494	3.954	1.06
2021-01-14	5.93	3.541	-1.821	3.146	1.06
2021-01-15	6.01	3.554	1.349	2.530	1.07
2021-01-18	6.08	3.566	1.165	2.496	1.07
2021-01-19	6.02	3.580	-0.987	2.632	1.07
2021-01-20	6.03	3.594	0.166	2.824	1.08
2021-01-21	6.34	3.631	5.141	6.965	1.09
2021-01-22	6.08	3.653	-4.101	4.416	1.10
2021-01-25	6.04	3.674	-0.658	4.112	1.10
2021-01-26	6.64	3.733	9.934	10.762	1.12
2021-01-27	6.89	3.769	3.765	6.175	1.13
2021-01-28	6.85	3.793	-0.581	4.354	1.14
2021-01-29	7.1	3.844	3.650	8.613	1.15
2021-02-01	7.56	3.917	6.479	11.549	1.18
2021-02-02	7.31	3.963	-3.307	7.540	1.19
2021-02-03	7.58	4.030	3.694	10.670	1.21
2021-02-04	7.34	4.091	-3.166	9.894	1.23
2021-02-05	7.03	4.147	-4.223	9.537	1.24
2021-02-08	7.73	4.211	9.957	9.957	1.26
2021-02-09	8.1	4.265	4.787	8.021	1.28
2021-02-10	8.09	4.290	-0.123	3.704	1.29
2021-02-18	8.19	4.348	1.236	8.405	1.30
2021-02-19	8.01	4.375	-2.198	4.151	1.31
2021-02-22	7.99	4.423	-0.250	7.241	1.33
2021-02-23	7.5	4.472	-6.133	7.760	1.34
2021-02-24	7.57	4.501	0.933	4.533	1.35
2021-02-25	7.24	4.544	-4.359	7.266	1.36
2021-02-26	7.24	4.576	0.000	5.249	1.37
2021-03-01	7.29	4.594	0.691	3.039	1.38
2021-03-02	7.23	4.620	-0.823	4.252	1.39
2021-03-03	7.57	4.657	4.703	5.809	1.40
2021-03-04	7.49	4.684	-1.057	4.359	1.41
2021-03-05	7.8	4.738	4.139	8.278	1.42
2021-03-08	7.67	4.759	-1.667	3.333	1.43
2021-03-09	7.05	4.815	-8.083	9.518	1.44
2021-03-10	7.06	4.835	0.142	3.404	1.45
2021-03-11	7.21	4.872	2.125	6.091	1.46
2021-03-12	7.36	4.899	2.080	4.438	1.47
2021-03-15	7.4	4.926	0.543	4.484	1.48
2021-03-16	7.21	4.955	-2.568	4.730	1.49
2021-03-17	7.64	5.016	5.964	9.570	1.50
2021-03-18	7.74	5.043	1.309	4.188	1.51
2021-03-19	7.88	5.104	1.809	9.302	1.53
2021-03-22	7.93	5.133	0.635	4.442	1.54
2021-03-23	7.45	5.176	-6.053	6.936	1.55
2021-03-24	7.25	5.199	-2.685	3.758	1.56
2021-03-25	7.22	5.220	-0.414	3.448	1.57
2021-03-26	7.27	5.236	0.693	2.632	1.57
2021-03-29	7.35	5.253	1.100	2.889	1.58
2021-03-30	7.13	5.274	-2.993	3.401	1.58
2021-03-31	7.17	5.289	0.561	2.525	1.59
2021-04-01	6.94	5.317	-3.208	4.881	1.60
2021-04-02	6.85	5.333	-1.297	2.882	1.60
2021-04-06	7.54	5.383	10.073	7.883	1.61
2021-04-07	7.8	5.443	3.448	9.284	1.63
2021-04-08	7.79	5.494	-0.128	7.821	1.65
2021-04-09	8.57	5.579	10.013	11.938	1.67
2021-04-12	8.62	5.630	0.583	7.118	1.69
2021-04-13	8.31	5.669	-3.596	5.568	1.70
2021-04-14	8.49	5.710	2.166	5.776	1.71
2021-04-15	8.33	5.740	-1.885	4.358	1.72
2021-04-16	8.55	5.790	2.641	6.963	1.74
2021-04-19	8.63	5.847	0.936	7.953	1.75
2021-04-20	8.3	5.876	-3.824	4.171	1.76
2021-04-21	8.17	5.900	-1.566	3.494	1.77
2021-04-22	8.18	5.921	0.122	3.182	1.78
2021-04-23	8.12	5.949	-0.733	4.156	1.78
2021-04-26	8.14	5.980	0.246	4.557	1.79
2021-04-27	7.88	6.012	-3.194	4.791	1.80
2021-04-28	8.11	6.043	2.919	4.695	1.81
2021-04-29	8.12	6.065	0.123	3.206	1.82
2021-04-30	7.86	6.095	-3.202	4.557	1.83
2021-05-06	8.26	6.125	5.089	4.326	1.84
2021-05-07	8.22	6.158	-0.484	4.843	1.85
2021-05-10	8.55	6.185	4.015	3.771	1.86
2021-05-11	7.98	6.216	-6.667	4.678	1.86
2021-05-12	8	6.236	0.251	3.008	1.87
2021-05-13	7.68	6.270	-4.000	5.250	1.88
2021-05-14	7.51	6.292	-2.214	3.516	1.89
2021-05-17	7.67	6.315	2.130	3.728	1.89
2021-05-18	7.58	6.334	-1.173	2.999	1.90
2021-05-19	7.51	6.345	-0.923	1.715	1.90
2021-05-20	7.09	6.374	-5.593	4.927	1.91
2021-05-21	7.2	6.387	1.551	2.116	1.92
2021-05-24	7.23	6.394	0.417	1.250	1.92
2021-05-25	7.3	6.413	0.968	3.043	1.92
2021-05-26	7.45	6.443	2.055	4.795	1.93
2021-05-27	7.47	6.455	0.268	2.013	1.94
2021-05-28	7.34	6.478	-1.740	3.748	1.94
2021-05-31	7.49	6.507	2.044	4.632	1.95
2021-06-01	7.53	6.524	0.534	2.670	1.96
2021-06-02	7.27	6.538	-3.453	2.390	1.96
2021-06-03	7.48	6.563	2.889	3.989	1.97
2021-06-04	7.58	6.599	1.337	5.615	1.98
2021-06-07	7.47	6.613	-1.451	2.375	1.98
2021-06-08	7.31	6.631	-2.142	2.945	1.99
2021-06-09	7.47	6.665	2.189	5.472	2.00
2021-06-10	7.31	6.676	-2.142	1.740	2.00
2021-06-11	7.35	6.689	0.547	2.189	2.01
2021-06-15	7.25	6.712	-1.361	3.810	2.01
2021-06-16	7.11	6.731	-1.931	3.172	2.02
2021-06-17	7.09	6.745	-0.281	2.250	2.02
2021-06-18	6.78	6.775	-4.372	5.360	2.03
2021-06-21	6.74	6.786	-0.590	2.065	2.04
2021-06-22	6.83	6.798	1.335	2.077	2.04
2021-06-23	6.95	6.814	1.757	2.782	2.04
2021-06-24	6.97	6.831	-0.286	2.861	2.05
2021-06-25	7.67	6.831	10.043	0.000	2.05
2021-06-28	7.79	6.879	1.565	7.432	2.06
2021-06-29	7.89	6.916	1.284	5.648	2.07
2021-06-30	7.56	6.947	-4.183	4.816	2.08
2021-07-01	7.25	6.977	-4.101	5.026	2.09
2021-07-02	7.31	6.996	0.828	3.034	2.10
2021-07-05	7.59	7.030	3.830	5.472	2.11
2021-07-06	7.58	7.047	-0.132	2.635	2.11
2021-07-07	7.5	7.062	-1.055	2.375	2.12
2021-07-08	7.32	7.080	-2.400	3.067	2.12
2021-07-09	7.49	7.109	2.322	4.508	2.13
2021-07-12	7.62	7.134	1.736	4.005	2.14
2021-07-13	7.69	7.152	0.919	2.756	2.15
2021-07-14	7.55	7.174	-2.831	3.604	2.15
2021-07-15	7.6	7.196	0.662	3.444	2.16
2021-07-16	7.73	7.225	1.711	4.474	2.17
2021-07-19	7.86	7.274	1.682	7.503	2.18
2021-07-20	8.65	7.372	10.051	13.613	2.21
2021-07-21	9.33	7.447	7.861	9.595	2.23
2021-07-22	9.4	7.490	0.750	5.466	2.25
2021-07-23	9.02	7.542	-4.043	7.021	2.26
2021-07-26	8.91	7.581	-1.220	5.211	2.27
2021-07-27	8.3	7.640	-6.846	8.530	2.29
2021-07-28	8.15	7.674	-1.807	4.940	2.30
2021-07-29	8.43	7.705	3.436	4.417	2.31
2021-07-30	8.67	7.750	2.847	6.287	2.33
2021-08-02	8.91	7.832	2.768	11.073	2.35
2021-08-03	8.75	7.872	-1.796	5.499	2.36
2021-08-04	9.08	7.932	3.771	7.886	2.38
2021-08-05	9.99	8.011	10.022	9.471	2.40
2021-08-06	10.99	8.094	10.010	9.109	2.43
2021-08-09	11.94	8.163	8.644	6.915	2.45
2021-08-10	12.14	8.290	1.675	12.563	2.49
2021-08-11	13.35	8.432	9.967	12.768	2.53
2021-08-12	12.85	8.505	-3.745	6.816	2.55
2021-08-13	13.3	8.646	3.502	12.685	2.59
2021-08-16	14.63	8.793	10.000	12.030	2.64
2021-08-17	13.83	8.889	-5.468	8.339	2.67
2021-08-18	13.54	8.999	-2.097	9.761	2.70
2021-08-19	12.62	9.091	-6.795	8.789	2.73
2021-08-20	12.49	9.133	-1.030	4.041	2.74
2021-08-23	12.86	9.169	2.962	3.363	2.75
2021-08-24	12.71	9.230	-1.166	5.754	2.77
2021-08-25	13.22	9.326	4.013	8.655	2.80
2021-08-26	14.38	9.472	8.775	12.254	2.84
2021-08-27	14.13	9.586	-1.739	9.666	2.88
2021-08-30	14.47	9.677	2.406	7.502	2.90
2021-08-31	13.91	9.726	-3.870	4.285	2.92
2021-09-01	13.37	9.828	-3.882	9.130	2.95
2021-09-02	13.62	9.908	1.870	7.031	2.97
2021-09-03	12.68	10.028	-6.902	11.380	3.01
2021-09-06	12.62	10.107	-0.473	7.492	3.03
2021-09-07	12.95	10.156	2.615	4.517	3.05
2021-09-08	13.07	10.208	0.927	4.788	3.06
2021-09-09	14.05	10.335	7.498	10.865	3.10
2021-09-10	13.46	10.404	-4.199	6.121	3.12
2021-09-13	13.38	10.471	-0.594	6.018	3.14
2021-09-14	12.88	10.527	-3.737	5.232	3.16
2021-09-15	13.02	10.576	1.087	4.503	3.17
2021-09-16	12.8	10.662	-1.690	8.065	3.20
2021-09-17	11.65	10.742	-8.984	8.281	3.22
2021-09-22	11.82	10.809	1.459	6.781	3.24
2021-09-23	11.82	10.868	0.000	6.007	3.26
2021-09-24	11.36	10.915	-3.892	4.907	3.27
2021-09-27	10.74	10.986	-5.458	7.923	3.30
2021-09-28	10.97	11.018	2.142	3.538	3.31
2021-09-29	10.45	11.085	-4.740	7.748	3.33
2021-09-30	10.77	11.119	3.062	3.732	3.34
2021-10-08	10.82	11.175	0.464	6.221	3.35
2021-10-11	10.75	11.214	-0.647	4.344	3.36
2021-10-12	10.6	11.270	-1.395	6.326	3.38
2021-10-13	10.49	11.321	-1.038	5.849	3.40
2021-10-14	10.88	11.386	3.718	7.150	3.42
2021-10-15	10.99	11.432	1.011	5.055	3.43
2021-10-18	11.41	11.489	3.822	6.005	3.45
2021-10-19	11.23	11.515	-1.578	2.805	3.45
2021-10-20	10.78	11.573	-4.007	6.411	3.47
2021-10-21	10.67	11.612	-1.020	4.360	3.48
2021-10-22	10.29	11.657	-3.561	5.248	3.50
2021-10-25	11.32	11.758	10.010	10.690	3.53
2021-10-26	11.9	11.814	5.124	5.654	3.54
2021-10-27	11.74	11.870	-1.345	5.798	3.56
2021-10-28	11.28	11.942	-3.918	7.581	3.58
2021-10-29	11.24	11.982	-0.355	4.344	3.59
2021-11-01	11.59	12.054	3.114	7.384	3.62
2021-11-02	11.37	12.121	-1.898	7.075	3.64
2021-11-03	11.55	12.161	1.583	4.222	3.65
2021-11-04	12.02	12.248	4.069	8.658	3.67
2021-11-05	11.73	12.289	-2.413	4.160	3.69
2021-11-08	12.02	12.333	2.472	4.433	3.70
2021-11-09	12.16	12.369	1.165	3.577	3.71
2021-11-10	11.69	12.410	-3.865	4.194	3.72
2021-11-11	11.56	12.434	-1.112	2.481	3.73
2021-11-12	11.32	12.462	-2.076	2.941	3.74
2021-11-15	10.86	12.501	-4.064	4.329	3.75
2021-11-16	11.03	12.540	1.565	4.236	3.76
2021-11-17	11.03	12.560	0.000	2.176	3.77
2021-11-18	11.36	12.615	2.992	5.802	3.78
2021-11-19	12.5	12.747	10.035	12.676	3.82
2021-11-22	13.27	12.810	6.160	5.680	3.84
2021-11-23	13.58	12.889	2.336	7.008	3.87
2021-11-24	13.59	12.960	0.074	6.259	3.89
2021-11-25	13.86	13.026	1.987	5.740	3.91
2021-11-26	13.56	13.079	-2.165	4.690	3.92
2021-11-29	13.25	13.131	-2.286	4.720	3.94
2021-11-30	13.5	13.182	1.887	4.528	3.95
2021-12-01	14.85	13.316	10.000	10.815	3.99
2021-12-02	15.91	13.411	7.138	7.138	4.02
2021-12-03	16.09	13.480	1.131	5.154	4.04
2021-12-06	15.79	13.549	-1.865	5.221	4.06
2021-12-07	15.31	13.624	-3.040	5.890	4.09
2021-12-08	15.59	13.692	1.829	5.291	4.11
2021-12-09	15.79	13.771	1.283	5.965	4.13
2021-12-10	15.15	13.820	-4.053	3.927	4.15
2021-12-13	15.82	13.901	4.422	6.139	4.17
2021-12-14	15.24	13.950	-3.666	3.793	4.18
2021-12-15	15.38	14.008	0.919	4.528	4.20
2021-12-16	16.92	14.177	10.013	12.029	4.25
2021-12-17	16.3	14.255	-3.664	5.733	4.28
2021-12-20	17.18	14.404	5.399	10.429	4.32
2021-12-21	16.9	14.458	-1.630	3.783	4.34
2021-12-22	17.4	14.620	2.959	11.183	4.39
2021-12-23	18.51	14.797	6.379	11.494	4.44
2021-12-24	18.43	14.907	-0.432	7.131	4.47
2021-12-27	19.37	15.016	5.100	6.782	4.50
2021-12-28	17.71	15.162	-8.570	9.861	4.55
2021-12-29	17.51	15.272	-1.129	7.566	4.58
2021-12-30	17.51	15.340	0.000	4.626	4.60
2021-12-31	16.23	15.414	-7.310	5.540	4.62
2022-01-04	16.29	15.464	0.370	3.635	4.64
2022-01-05	16.85	15.591	3.438	9.085	4.68
2022-01-06	16.92	15.702	0.415	7.834	4.71
2022-01-07	16.22	15.804	-4.137	7.565	4.74
2022-01-10	16.33	15.869	0.678	4.747	4.76
2022-01-11	15.42	15.945	-5.573	5.940	4.78
2022-01-12	15.69	15.984	1.751	2.983	4.80
2022-01-13	15.34	16.039	-2.231	4.270	4.81
2022-01-14	15.14	16.070	-1.304	2.477	4.82
2022-01-17	15.15	16.117	0.066	3.699	4.83
2022-01-18	14.95	16.163	-1.320	3.696	4.85
2022-01-19	14.58	16.227	-2.475	5.284	4.87
2022-01-20	13.97	16.280	-4.184	4.595	4.88
2022-01-21	13.89	16.318	-0.573	3.221	4.90
2022-01-24	14.07	16.369	1.296	4.392	4.91
2022-01-25	13.38	16.435	-4.904	5.899	4.93
2022-01-26	13.99	16.503	4.559	5.830	4.95
2022-01-27	13.71	16.545	-2.001	3.645	4.96
2022-01-28	13.31	16.630	-2.918	7.732	4.99
2022-02-07	13.75	16.658	3.306	2.404	5.00
2022-02-08	14.35	16.719	4.364	5.091	5.02
2022-02-09	14.37	16.770	0.139	4.321	5.03
2022-02-10	14.22	16.795	-1.044	2.088	5.04
2022-02-11	14.09	16.827	-0.914	2.672	5.05
2022-02-14	13.72	16.870	-2.626	3.762	5.06
2022-02-15	14.12	16.904	2.915	2.915	5.07
2022-02-16	14.53	16.954	2.904	4.108	5.09
2022-02-17	14.44	16.988	-0.619	2.891	5.10
2022-02-18	14.41	17.021	-0.208	2.701	5.11
2022-02-21	14.27	17.046	-0.972	2.082	5.11
2022-02-22	14.13	17.084	-0.981	3.294	5.13
2022-02-23	14.42	17.118	2.052	2.760	5.14
2022-02-24	14.27	17.202	-1.040	7.143	5.16
2022-02-25	14.54	17.252	1.892	4.064	5.18
2022-02-28	14.31	17.307	-1.582	4.608	5.19
2022-03-01	14.47	17.335	1.118	2.376	5.20
2022-03-02	15.08	17.401	4.216	5.252	5.22
2022-03-03	15.67	17.523	3.912	9.350	5.26
2022-03-04	15.15	17.581	-3.318	4.531	5.27
2022-03-07	14.98	17.642	-1.122	4.884	5.29
2022-03-08	13.84	17.737	-7.610	8.278	5.32
2022-03-09	13.56	17.850	-2.023	9.971	5.35
2022-03-10	13.66	17.889	0.737	3.466	5.37
2022-03-11	13.46	17.934	-1.464	4.026	5.38
2022-03-14	12.53	18.000	-6.909	6.241	5.40
2022-03-15	11.76	18.060	-6.145	6.145	5.42
2022-03-16	12.34	18.121	4.932	5.952	5.44
2022-03-17	12.79	18.176	3.647	5.186	5.45
2022-03-18	13.26	18.224	3.675	4.300	5.47
2022-03-21	13.28	18.255	0.151	2.790	5.48
2022-03-22	13.61	18.301	2.485	4.066	5.49
2022-03-23	14.18	18.372	4.188	6.025	5.51
2022-03-24	13.79	18.441	-2.750	5.994	5.53
2022-03-25	13.33	18.486	-3.336	4.061	5.55
2022-03-28	13.4	18.530	0.525	3.976	5.56
2022-03-29	13.18	18.564	-1.642	3.060	5.57
2022-03-30	13.2	18.603	0.152	3.566	5.58
2022-03-31	12.81	18.645	-2.955	3.939	5.59
2022-04-01	12.88	18.675	0.546	2.810	5.60
2022-04-06	13.19	18.747	2.407	6.522	5.62
2022-04-07	12.58	18.781	-4.625	3.260	5.63
2022-04-08	12.6	18.822	0.159	3.895	5.65
2022-04-11	11.93	18.877	-5.317	5.476	5.66
2022-04-12	12.39	18.919	3.856	4.107	5.68
2022-04-13	12.33	18.965	-0.484	4.439	5.69
2022-04-14	12.67	19.001	2.758	3.406	5.70
2022-04-15	12.52	19.078	-1.184	7.419	5.72
2022-04-18	12.25	19.125	-2.157	4.633	5.74
2022-04-19	12.29	19.163	0.327	3.673	5.75
2022-04-20	11.78	19.201	-4.150	3.906	5.76
2022-04-21	11.11	19.267	-5.688	7.131	5.78
2022-04-22	11.1	19.316	-0.090	5.221	5.79
2022-04-25	10.05	19.374	-9.459	7.027	5.81
2022-04-26	9.67	19.421	-3.781	5.771	5.83
2022-04-27	10.28	19.498	6.308	8.997	5.85
2022-04-28	10.07	19.532	-2.043	4.086	5.86
2022-04-29	10.45	19.567	3.774	3.972	5.87
2022-05-05	10.44	19.584	-0.096	2.010	5.88
2022-05-06	10.07	19.612	-3.544	3.352	5.88
2022-05-09	10.16	19.642	0.894	3.476	5.89
2022-05-10	10.4	19.696	2.362	6.299	5.91
2022-05-11	10.49	19.750	0.865	6.154	5.93
2022-05-12	10.44	19.780	-0.477	3.432	5.93
2022-05-13	10.45	19.799	0.096	2.203	5.94
2022-05-16	10.5	19.819	0.478	2.201	5.95
2022-05-17	10.82	19.862	3.048	4.762	5.96
2022-05-18	10.84	19.912	0.185	5.638	5.97
2022-05-19	11.18	19.992	3.137	8.487	6.00
2022-05-20	11.24	20.014	0.537	2.415	6.00
2022-05-23	11.28	20.041	0.356	2.847	6.01

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