中色股份融券券源 中色股份专项约券

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	3.91	0	0	0	0
2020-04-28	3.79	0.015	-3.069	4.604	0.00
2020-04-29	3.85	0.029	1.583	4.485	0.01
2020-04-30	4.01	0.044	4.156	4.416	0.01
2020-05-06	4.18	0.059	4.239	4.489	0.02
2020-05-07	4.13	0.069	-1.196	2.871	0.02
2020-05-08	4.04	0.081	-2.179	3.632	0.02
2020-05-11	3.98	0.090	-1.485	2.475	0.03
2020-05-12	3.96	0.099	-0.503	2.764	0.03
2020-05-13	3.96	0.105	0.000	1.768	0.03
2020-05-14	4	0.116	1.010	3.535	0.03
2020-05-15	3.98	0.123	-0.500	2.000	0.04
2020-05-18	4.17	0.157	4.774	9.799	0.05
2020-05-19	4.11	0.165	-1.439	2.398	0.05
2020-05-20	4.08	0.173	-0.730	2.190	0.05
2020-05-21	4.16	0.186	1.961	3.922	0.06
2020-05-22	4.18	0.204	0.481	5.048	0.06
2020-05-25	3.95	0.222	-5.502	5.502	0.07
2020-05-26	3.96	0.231	0.253	2.785	0.07
2020-05-27	4.03	0.241	1.768	3.030	0.07
2020-05-28	4.43	0.284	9.926	11.663	0.09
2020-05-29	4.71	0.315	6.321	7.901	0.09
2020-06-01	4.67	0.331	-0.849	4.034	0.10
2020-06-02	4.56	0.342	-2.355	2.784	0.10
2020-06-03	4.5	0.352	-1.316	2.851	0.11
2020-06-04	4.46	0.365	-0.889	3.333	0.11
2020-06-05	4.4	0.373	-1.345	2.242	0.11
2020-06-08	4.49	0.386	2.045	3.409	0.12
2020-06-09	4.42	0.399	-1.559	3.563	0.12
2020-06-10	4.33	0.410	-2.036	2.941	0.12
2020-06-11	4.43	0.420	2.309	2.771	0.13
2020-06-12	4.32	0.425	-2.483	1.580	0.13
2020-06-15	4.15	0.435	-3.935	2.778	0.13
2020-06-16	4.3	0.454	3.614	5.301	0.14
2020-06-17	4.26	0.464	-0.930	2.791	0.14
2020-06-18	4.33	0.479	1.643	4.225	0.14
2020-06-19	4.37	0.488	0.924	2.309	0.15
2020-06-22	4.35	0.496	-0.458	2.288	0.15
2020-06-23	4.34	0.506	-0.230	2.759	0.15
2020-06-24	4.2	0.519	-3.226	3.687	0.16
2020-06-29	4.13	0.525	-1.667	1.667	0.16
2020-06-30	4.18	0.529	1.211	1.211	0.16
2020-07-01	4.32	0.549	3.349	5.742	0.16
2020-07-02	4.49	0.568	3.935	5.093	0.17
2020-07-03	4.63	0.587	3.118	4.900	0.18
2020-07-06	5.09	0.630	9.935	9.935	0.19
2020-07-07	5.15	0.667	1.179	8.644	0.20
2020-07-08	5.67	0.722	10.097	11.650	0.22
2020-07-09	5.84	0.746	2.998	4.938	0.22
2020-07-10	5.49	0.774	-5.993	6.164	0.23
2020-07-13	5.74	0.811	4.554	7.832	0.24
2020-07-14	5.75	0.841	0.174	6.272	0.25
2020-07-15	5.37	0.881	-6.609	8.870	0.26
2020-07-16	5.19	0.935	-3.352	12.477	0.28
2020-07-17	5.19	0.962	0.000	6.166	0.29
2020-07-20	5.52	0.996	6.358	7.514	0.30
2020-07-21	5.33	1.020	-3.442	5.435	0.31
2020-07-22	5.6	1.051	5.066	6.567	0.32
2020-07-23	5.55	1.078	-0.893	5.893	0.32
2020-07-24	5.33	1.106	-3.964	6.126	0.33
2020-07-27	5.47	1.135	2.627	6.379	0.34
2020-07-28	5.45	1.168	-0.366	7.313	0.35
2020-07-29	5.5	1.194	0.917	5.688	0.36
2020-07-30	5.35	1.213	-2.727	4.364	0.36
2020-07-31	5.33	1.232	-0.374	4.299	0.37
2020-08-03	5.86	1.279	9.944	9.568	0.38
2020-08-04	5.72	1.310	-2.389	6.485	0.39
2020-08-05	5.94	1.353	3.846	8.741	0.41
2020-08-06	6.08	1.381	2.357	5.387	0.41
2020-08-07	5.91	1.405	-2.796	4.934	0.42
2020-08-10	5.65	1.423	-4.399	3.892	0.43
2020-08-11	5.47	1.447	-3.186	5.310	0.43
2020-08-12	5.29	1.472	-3.291	5.484	0.44
2020-08-13	5.27	1.483	-0.378	2.647	0.44
2020-08-14	5.32	1.496	0.949	2.846	0.45
2020-08-17	5.48	1.513	3.008	3.759	0.45
2020-08-18	5.45	1.528	-0.547	3.285	0.46
2020-08-19	5.3	1.551	-2.752	5.138	0.47
2020-08-20	5.34	1.565	0.755	3.208	0.47
2020-08-21	5.32	1.572	-0.375	1.685	0.47
2020-08-24	5.25	1.584	-1.316	2.632	0.48
2020-08-25	5.14	1.597	-2.095	3.048	0.48
2020-08-26	4.97	1.615	-3.307	4.280	0.48
2020-08-27	4.98	1.623	0.201	2.012	0.49
2020-08-28	5.04	1.642	1.205	4.418	0.49
2020-08-31	5.01	1.654	-0.595	2.976	0.50
2020-09-01	5.05	1.667	0.798	2.994	0.50
2020-09-02	4.96	1.678	-1.782	2.772	0.50
2020-09-03	4.89	1.687	-1.411	2.218	0.51
2020-09-04	4.86	1.694	-0.613	1.636	0.51
2020-09-07	4.83	1.707	-0.617	3.292	0.51
2020-09-08	4.96	1.720	2.692	3.106	0.52
2020-09-09	4.94	1.734	-0.403	3.427	0.52
2020-09-10	4.79	1.750	-3.036	4.049	0.53
2020-09-11	4.79	1.759	0.000	2.296	0.53
2020-09-14	4.86	1.770	1.461	2.714	0.53
2020-09-15	4.84	1.778	-0.412	1.852	0.53
2020-09-16	4.82	1.784	-0.413	1.446	0.54
2020-09-17	4.78	1.792	-0.830	2.075	0.54
2020-09-18	4.96	1.807	3.766	3.766	0.54
2020-09-21	4.9	1.819	-1.210	2.823	0.55
2020-09-22	4.81	1.828	-1.837	2.245	0.55
2020-09-23	4.82	1.835	0.208	1.871	0.55
2020-09-24	4.62	1.851	-4.149	3.942	0.56
2020-09-25	4.6	1.860	-0.433	2.381	0.56
2020-09-28	4.52	1.871	-1.739	3.043	0.56
2020-09-29	4.58	1.880	1.327	2.434	0.56
2020-09-30	4.49	1.894	-1.965	3.712	0.57
2020-10-09	4.65	1.909	3.563	3.786	0.57
2020-10-12	4.87	1.926	4.731	4.301	0.58
2020-10-13	4.83	1.933	-0.821	1.643	0.58
2020-10-14	4.73	1.944	-2.070	2.692	0.58
2020-10-15	4.71	1.950	-0.423	1.691	0.59
2020-10-16	4.68	1.957	-0.637	1.699	0.59
2020-10-19	4.69	1.968	0.214	2.778	0.59
2020-10-20	4.71	1.976	0.426	2.132	0.59
2020-10-21	4.65	1.989	-1.274	3.185	0.60
2020-10-22	4.64	1.996	-0.215	1.935	0.60
2020-10-23	4.58	2.006	-1.293	2.586	0.60
2020-10-26	4.55	2.013	-0.655	1.747	0.60
2020-10-27	4.51	2.023	-0.879	2.857	0.61
2020-10-28	4.52	2.037	0.222	3.769	0.61
2020-10-29	4.48	2.046	-0.885	2.212	0.61
2020-10-30	4.31	2.060	-3.795	4.018	0.62
2020-11-02	4.33	2.070	0.464	2.784	0.62
2020-11-03	4.59	2.100	6.005	7.852	0.63
2020-11-04	4.57	2.110	-0.436	2.614	0.63
2020-11-05	4.64	2.122	1.532	3.063	0.64
2020-11-06	4.62	2.134	-0.431	3.017	0.64
2020-11-09	4.71	2.146	1.948	3.247	0.64
2020-11-10	4.7	2.157	-0.212	2.760	0.65
2020-11-11	4.78	2.175	1.702	4.468	0.65
2020-11-12	4.76	2.185	-0.418	2.510	0.66
2020-11-13	4.83	2.204	1.471	4.622	0.66
2020-11-16	5.05	2.238	4.555	8.075	0.67
2020-11-17	4.97	2.256	-1.584	4.356	0.68
2020-11-18	5.1	2.276	2.616	4.829	0.68
2020-11-19	4.95	2.291	-2.941	3.529	0.69
2020-11-20	5.15	2.321	4.040	7.071	0.70
2020-11-23	5.32	2.354	3.301	7.379	0.71
2020-11-24	5.41	2.378	1.692	5.451	0.71
2020-11-25	5.16	2.402	-4.621	5.545	0.72
2020-11-26	5.21	2.417	0.969	3.488	0.73
2020-11-27	5.06	2.438	-2.879	4.990	0.73
2020-11-30	5.12	2.467	1.186	6.719	0.74
2020-12-01	5.13	2.479	0.195	2.734	0.74
2020-12-02	5.18	2.508	0.975	6.823	0.75
2020-12-03	5.01	2.523	-3.282	3.668	0.76
2020-12-04	5.15	2.539	2.794	3.593	0.76
2020-12-07	5.05	2.551	-1.942	2.913	0.77
2020-12-08	4.94	2.565	-2.178	3.366	0.77
2020-12-09	4.8	2.584	-2.834	4.656	0.78
2020-12-10	4.74	2.595	-1.250	2.917	0.78
2020-12-11	4.65	2.620	-1.899	6.540	0.79
2020-12-14	4.66	2.632	0.215	3.011	0.79
2020-12-15	4.63	2.640	-0.644	1.931	0.79
2020-12-16	4.59	2.651	-0.864	3.024	0.80
2020-12-17	4.87	2.682	6.100	7.625	0.80
2020-12-18	4.9	2.699	0.616	4.107	0.81
2020-12-21	5.05	2.717	3.061	4.286	0.82
2020-12-22	4.86	2.738	-3.762	5.149	0.82
2020-12-23	5	2.758	2.881	4.733	0.83
2020-12-24	4.89	2.771	-2.200	3.200	0.83
2020-12-25	5.31	2.819	8.589	10.838	0.85
2020-12-28	5.26	2.833	-0.942	3.202	0.85
2020-12-29	4.99	2.855	-5.133	5.323	0.86
2020-12-30	5.11	2.881	2.405	6.212	0.86
2020-12-31	5.08	2.894	-0.587	3.131	0.87
2021-01-04	5.24	2.916	3.150	4.921	0.87
2021-01-05	5.18	2.928	-1.145	2.863	0.88
2021-01-06	4.98	2.951	-3.861	5.598	0.89
2021-01-07	5.1	2.980	2.410	6.627	0.89
2021-01-08	4.89	3.004	-4.118	6.078	0.90
2021-01-11	4.68	3.020	-4.294	4.090	0.91
2021-01-12	4.72	3.030	0.855	2.350	0.91
2021-01-13	4.75	3.046	0.636	4.237	0.91
2021-01-14	4.62	3.059	-2.737	3.158	0.92
2021-01-15	4.63	3.069	0.216	2.597	0.92
2021-01-18	4.76	3.087	2.808	4.536	0.93
2021-01-19	4.66	3.096	-2.101	2.521	0.93
2021-01-20	4.85	3.121	4.077	6.009	0.94
2021-01-21	5.34	3.171	10.103	11.340	0.95
2021-01-22	5.26	3.200	-1.498	6.554	0.96
2021-01-25	5.13	3.218	-2.471	4.373	0.97
2021-01-26	5.2	3.243	1.365	5.653	0.97
2021-01-27	4.97	3.261	-4.423	4.423	0.98
2021-01-28	4.87	3.279	-2.012	4.427	0.98
2021-01-29	4.63	3.308	-4.928	7.392	0.99
2021-02-01	4.53	3.322	-2.160	3.672	1.00
2021-02-02	4.6	3.339	1.545	4.415	1.00
2021-02-03	4.71	3.366	2.391	6.957	1.01
2021-02-04	4.53	3.384	-3.822	4.883	1.02
2021-02-05	4.36	3.401	-3.753	4.636	1.02
2021-02-08	4.39	3.416	0.688	4.128	1.02
2021-02-09	4.55	3.434	3.645	4.784	1.03
2021-02-10	4.55	3.446	0.000	3.077	1.03
2021-02-18	4.89	3.464	7.473	4.396	1.04
2021-02-19	5.08	3.486	3.885	5.317	1.05
2021-02-22	5.38	3.524	5.906	8.268	1.06
2021-02-23	5.4	3.556	0.372	7.249	1.07
2021-02-24	5.53	3.584	2.407	6.111	1.08
2021-02-25	5.35	3.628	-3.255	9.765	1.09
2021-02-26	5.18	3.647	-3.178	4.486	1.09
2021-03-01	5.55	3.694	7.143	10.039	1.11
2021-03-02	5.37	3.714	-3.243	4.505	1.11
2021-03-03	5.69	3.757	5.959	9.125	1.13
2021-03-04	5.59	3.791	-1.757	7.381	1.14
2021-03-05	5.3	3.819	-5.188	6.261	1.15
2021-03-08	5.54	3.848	4.528	6.226	1.15
2021-03-09	5.2	3.873	-6.137	5.776	1.16
2021-03-10	5	3.896	-3.846	5.577	1.17
2021-03-11	5.5	3.950	10.000	11.800	1.19
2021-03-12	5.77	3.976	4.909	5.273	1.19
2021-03-15	5.77	4.002	0.000	5.546	1.20
2021-03-16	5.64	4.025	-2.253	4.853	1.21
2021-03-17	5.75	4.079	1.950	11.170	1.22
2021-03-18	5.54	4.099	-3.652	4.348	1.23
2021-03-19	5.4	4.121	-2.527	4.874	1.24
2021-03-22	5.65	4.162	4.630	8.704	1.25
2021-03-23	5.32	4.197	-5.841	7.965	1.26
2021-03-24	5.16	4.211	-3.008	3.195	1.26
2021-03-25	5.17	4.224	0.194	3.101	1.27
2021-03-26	5.23	4.236	1.161	2.708	1.27
2021-03-29	5.24	4.246	0.191	2.294	1.27
2021-03-30	5.39	4.283	2.863	8.206	1.28
2021-03-31	5.26	4.295	-2.412	2.783	1.29
2021-04-01	5.2	4.308	-1.141	3.042	1.29
2021-04-02	5.1	4.317	-1.923	2.115	1.30
2021-04-06	5.14	4.323	0.784	1.373	1.30
2021-04-07	5.25	4.345	2.140	5.058	1.30
2021-04-08	5.33	4.370	1.524	5.524	1.31
2021-04-09	5.34	4.384	0.188	3.189	1.32
2021-04-12	5.2	4.401	-2.622	3.933	1.32
2021-04-13	5.12	4.411	-1.538	2.500	1.32
2021-04-14	5.16	4.420	0.781	1.953	1.33
2021-04-15	5.21	4.432	0.969	2.907	1.33
2021-04-16	5.19	4.442	-0.384	2.111	1.33
2021-04-19	5.29	4.460	1.927	4.239	1.34
2021-04-20	5.26	4.472	-0.567	2.647	1.34
2021-04-21	5.11	4.484	-2.852	2.852	1.35
2021-04-22	5.12	4.492	0.196	1.761	1.35
2021-04-23	4.99	4.506	-2.539	3.516	1.35
2021-04-26	5	4.516	0.200	2.405	1.35
2021-04-27	5.06	4.528	1.200	2.800	1.36
2021-04-28	4.99	4.535	-1.383	1.779	1.36
2021-04-29	5.08	4.547	1.804	2.806	1.36
2021-04-30	4.95	4.559	-2.559	2.756	1.37
2021-05-06	5.1	4.567	3.030	2.020	1.37
2021-05-07	5.23	4.587	2.549	4.510	1.38
2021-05-10	5.58	4.617	6.692	6.501	1.39
2021-05-11	5.4	4.632	-3.226	3.226	1.39
2021-05-12	5.49	4.651	1.667	4.259	1.40
2021-05-13	5.38	4.664	-2.004	2.914	1.40
2021-05-14	5.4	4.677	0.372	2.788	1.40
2021-05-17	5.3	4.689	-1.852	2.778	1.41
2021-05-18	5.46	4.704	3.019	3.396	1.41
2021-05-19	5.37	4.713	-1.648	1.832	1.41
2021-05-20	5.05	4.733	-5.959	4.842	1.42
2021-05-21	5.06	4.742	0.198	2.178	1.42
2021-05-24	4.99	4.751	-1.383	2.174	1.43
2021-05-25	5	4.759	0.200	1.804	1.43
2021-05-26	5.05	4.768	1.000	2.200	1.43
2021-05-27	5.02	4.773	-0.594	1.188	1.43
2021-05-28	5.03	4.782	0.199	2.191	1.43
2021-05-31	5.06	4.792	0.596	2.386	1.44
2021-06-01	5.02	4.801	-0.791	1.976	1.44
2021-06-02	4.95	4.809	-1.394	1.992	1.44
2021-06-03	5.02	4.824	1.414	3.636	1.45
2021-06-04	4.96	4.832	-1.195	1.992	1.45
2021-06-07	4.95	4.837	-0.202	1.210	1.45
2021-06-08	4.83	4.849	-2.424	2.828	1.45
2021-06-09	4.87	4.854	0.828	1.449	1.46
2021-06-10	4.83	4.860	-0.821	1.437	1.46
2021-06-11	4.82	4.864	-0.207	1.035	1.46
2021-06-15	4.71	4.876	-2.282	2.905	1.46
2021-06-16	4.71	4.882	0.000	1.486	1.46
2021-06-17	4.71	4.886	0.000	1.062	1.47
2021-06-18	4.75	4.896	0.849	2.548	1.47
2021-06-21	4.74	4.903	-0.211	1.684	1.47
2021-06-22	4.84	4.914	2.110	2.743	1.47
2021-06-23	4.81	4.919	-0.620	1.240	1.48
2021-06-24	4.82	4.927	0.000	2.075	1.48
2021-06-25	4.84	4.934	0.415	1.660	1.48
2021-06-28	4.75	4.942	-1.860	2.066	1.48
2021-06-29	4.73	4.947	-0.421	1.263	1.48
2021-06-30	4.75	4.952	0.423	1.268	1.49
2021-07-01	4.65	4.962	-2.105	2.737	1.49
2021-07-02	4.71	4.978	1.290	3.871	1.49
2021-07-05	4.82	4.990	2.335	3.185	1.50
2021-07-06	4.85	4.999	0.622	2.075	1.50
2021-07-07	4.96	5.017	2.268	4.536	1.51
2021-07-08	4.91	5.030	-1.008	3.024	1.51
2021-07-09	5.26	5.073	7.128	9.776	1.52
2021-07-12	5.26	5.092	0.000	4.373	1.53
2021-07-13	5.23	5.107	-0.570	3.422	1.53
2021-07-14	5.1	5.119	-2.486	2.868	1.54
2021-07-15	5.31	5.148	4.118	6.667	1.54
2021-07-16	5.32	5.169	0.188	4.708	1.55
2021-07-19	5.26	5.188	-1.128	4.323	1.56
2021-07-20	5.36	5.210	1.901	4.943	1.56
2021-07-21	5.44	5.229	1.493	4.104	1.57
2021-07-22	5.47	5.251	0.551	4.779	1.58
2021-07-23	5.77	5.302	5.484	10.603	1.59
2021-07-26	5.94	5.335	2.946	6.759	1.60
2021-07-27	5.43	5.379	-8.586	9.764	1.61
2021-07-28	5.6	5.441	3.131	13.260	1.63
2021-07-29	5.77	5.470	3.036	5.893	1.64
2021-07-30	6.04	5.515	4.679	9.012	1.65
2021-08-02	5.84	5.535	-3.311	4.139	1.66
2021-08-03	5.57	5.561	-4.623	5.651	1.67
2021-08-04	5.77	5.588	3.591	5.566	1.68
2021-08-05	5.74	5.620	-0.520	6.586	1.69
2021-08-06	6.31	5.666	9.930	8.885	1.70
2021-08-09	6.42	5.702	1.743	6.656	1.71
2021-08-10	6.31	5.735	-1.713	6.231	1.72
2021-08-11	6.31	5.753	0.000	3.487	1.73
2021-08-12	6.4	5.776	1.426	4.279	1.73
2021-08-13	6.38	5.803	-0.313	5.156	1.74
2021-08-16	6.01	5.832	-5.799	5.799	1.75
2021-08-17	5.99	5.855	-0.333	4.493	1.76
2021-08-18	5.96	5.872	-0.501	3.506	1.76
2021-08-19	5.91	5.894	-0.839	4.530	1.77
2021-08-20	5.96	5.913	0.846	3.723	1.77
2021-08-23	6.05	5.926	1.510	2.517	1.78
2021-08-24	6.15	5.947	1.653	4.132	1.78
2021-08-25	6.4	5.984	4.065	6.992	1.80
2021-08-26	7.04	6.046	10.000	10.625	1.81
2021-08-27	6.88	6.086	-2.273	6.960	1.83
2021-08-30	6.99	6.118	1.599	5.378	1.84
2021-08-31	7.21	6.159	3.147	6.867	1.85
2021-09-01	6.67	6.220	-7.490	10.957	1.87
2021-09-02	6.83	6.249	2.399	5.097	1.87
2021-09-03	6.76	6.307	-1.025	10.249	1.89
2021-09-06	6.61	6.342	-2.219	6.361	1.90
2021-09-07	6.89	6.373	4.236	5.446	1.91
2021-09-08	6.86	6.398	-0.435	4.354	1.92
2021-09-09	7.03	6.427	2.478	4.956	1.93
2021-09-10	7.05	6.462	0.284	5.974	1.94
2021-09-13	7.48	6.507	6.099	7.234	1.95
2021-09-14	7	6.538	-6.417	5.348	1.96
2021-09-15	7.06	6.560	0.857	3.714	1.97
2021-09-16	6.71	6.612	-4.958	9.348	1.98
2021-09-17	6.72	6.671	0.149	10.432	2.00
2021-09-22	6.57	6.690	-2.232	3.571	2.01
2021-09-23	6.48	6.721	-1.370	5.632	2.02
2021-09-24	6.21	6.786	-4.167	12.654	2.04
2021-09-27	5.63	6.829	-9.340	9.179	2.05
2021-09-28	5.7	6.848	1.243	3.908	2.05
2021-09-29	5.53	6.869	-2.982	4.561	2.06
2021-09-30	5.64	6.883	1.989	3.074	2.06
2021-10-08	5.68	6.896	0.709	2.660	2.07
2021-10-11	5.65	6.909	-0.528	2.817	2.07
2021-10-12	5.48	6.935	-3.009	5.664	2.08
2021-10-13	5.49	6.949	0.182	3.102	2.08
2021-10-14	5.7	6.974	3.825	5.282	2.09
2021-10-15	5.64	6.988	-1.053	2.982	2.10
2021-10-18	5.85	7.003	3.723	3.014	2.10
2021-10-19	5.81	7.014	-0.684	2.222	2.10
2021-10-20	5.71	7.032	-1.721	3.787	2.11
2021-10-21	5.76	7.044	0.876	2.627	2.11
2021-10-22	5.48	7.067	-4.861	4.861	2.12
2021-10-25	5.54	7.078	1.095	2.555	2.12
2021-10-26	5.48	7.090	-1.083	2.527	2.13
2021-10-27	5.28	7.108	-3.650	4.197	2.13
2021-10-28	5.06	7.131	-4.167	5.303	2.14
2021-10-29	5.14	7.140	1.581	2.174	2.14
2021-11-01	5.26	7.156	2.335	3.696	2.15
2021-11-02	5.12	7.179	-2.662	5.323	2.15
2021-11-03	5.16	7.189	0.781	2.344	2.16
2021-11-04	5.15	7.197	-0.194	1.744	2.16
2021-11-05	5.04	7.206	-2.136	2.136	2.16
2021-11-08	5.14	7.216	1.984	2.381	2.16
2021-11-09	5.1	7.223	-0.778	1.751	2.17
2021-11-10	5.12	7.235	0.392	2.745	2.17
2021-11-11	5.14	7.242	0.391	1.758	2.17
2021-11-12	5.15	7.251	0.195	1.946	2.18
2021-11-15	5.13	7.260	-0.388	2.136	2.18
2021-11-16	5.05	7.267	-1.559	1.754	2.18
2021-11-17	5.16	7.279	2.178	2.772	2.18
2021-11-18	5.24	7.292	1.550	2.907	2.19
2021-11-19	5.28	7.303	0.763	2.481	2.19
2021-11-22	5.37	7.315	1.705	2.652	2.19
2021-11-23	5.41	7.327	0.745	2.793	2.20
2021-11-24	5.58	7.350	3.142	4.991	2.21
2021-11-25	5.54	7.361	-0.717	2.330	2.21
2021-11-26	5.7	7.394	2.888	6.859	2.22
2021-11-29	5.59	7.407	-1.930	2.807	2.22
2021-11-30	5.53	7.418	-1.073	2.504	2.23
2021-12-01	5.59	7.431	1.085	2.712	2.23
2021-12-02	5.58	7.444	-0.179	2.862	2.23
2021-12-03	5.6	7.456	0.358	2.509	2.24
2021-12-06	5.63	7.471	0.536	3.214	2.24
2021-12-07	5.54	7.492	-1.599	4.618	2.25
2021-12-08	5.57	7.499	0.542	1.444	2.25
2021-12-09	5.65	7.514	1.436	3.052	2.25
2021-12-10	5.58	7.522	-1.239	1.770	2.26
2021-12-13	5.71	7.545	2.330	4.839	2.26
2021-12-14	5.58	7.555	-2.277	2.102	2.27
2021-12-15	5.75	7.579	3.047	5.018	2.27
2021-12-16	5.75	7.589	0.000	2.261	2.28
2021-12-17	5.68	7.606	-1.217	3.478	2.28
2021-12-20	5.56	7.620	-2.113	2.993	2.29
2021-12-21	5.59	7.626	0.540	1.439	2.29
2021-12-22	5.55	7.633	-0.716	1.431	2.29
2021-12-23	5.72	7.657	3.063	5.045	2.30
2021-12-24	5.5	7.676	-3.846	4.021	2.30
2021-12-27	5.37	7.685	-2.364	2.182	2.31
2021-12-28	5.4	7.690	0.559	1.117	2.31
2021-12-29	5.41	7.696	0.185	1.296	2.31
2021-12-30	5.46	7.704	0.924	1.664	2.31
2021-12-31	5.46	7.710	0.000	1.282	2.31
2022-01-04	5.54	7.718	1.465	1.832	2.32
2022-01-05	5.48	7.728	-1.083	2.166	2.32
2022-01-06	5.5	7.735	0.365	1.460	2.32
2022-01-07	5.52	7.742	0.364	1.636	2.32
2022-01-10	5.54	7.748	0.362	1.268	2.32
2022-01-11	5.52	7.755	-0.361	1.625	2.33
2022-01-12	5.6	7.761	1.449	1.268	2.33
2022-01-13	5.53	7.775	-1.250	2.857	2.33
2022-01-14	5.39	7.787	-2.532	2.712	2.34
2022-01-17	5.41	7.794	0.371	1.670	2.34
2022-01-18	5.39	7.800	-0.370	1.294	2.34
2022-01-19	5.28	7.817	-2.041	3.896	2.35
2022-01-20	5.22	7.832	-1.136	3.409	2.35
2022-01-21	5.12	7.844	-1.916	2.682	2.35
2022-01-24	5.12	7.851	0.000	1.758	2.36
2022-01-25	4.92	7.871	-3.906	4.883	2.36
2022-01-26	4.99	7.880	1.423	2.236	2.36
2022-01-27	4.86	7.894	-2.605	3.407	2.37
2022-01-28	4.89	7.909	0.617	3.704	2.37
2022-02-07	5.01	7.918	2.454	2.045	2.38
2022-02-08	5.15	7.932	2.794	3.393	2.38
2022-02-09	5.23	7.943	1.553	2.524	2.38
2022-02-10	5.29	7.951	1.147	1.721	2.39
2022-02-11	5.23	7.959	-1.134	1.890	2.39
2022-02-14	5.21	7.967	-0.382	1.912	2.39
2022-02-15	5.19	7.977	-0.384	2.111	2.39
2022-02-16	5.29	7.985	1.927	1.927	2.40
2022-02-17	5.29	7.992	0.000	1.512	2.40
2022-02-18	5.31	7.998	0.378	1.323	2.40
2022-02-21	5.28	8.003	-0.565	1.318	2.40
2022-02-22	5.27	8.014	-0.189	2.462	2.40
2022-02-23	5.3	8.020	0.569	1.328	2.41
2022-02-24	5.2	8.036	-1.887	3.774	2.41
2022-02-25	5.24	8.045	0.769	1.923	2.41
2022-02-28	5.3	8.054	1.145	2.099	2.42
2022-03-01	5.29	8.061	-0.189	1.509	2.42
2022-03-02	5.35	8.072	1.134	2.457	2.42
2022-03-03	5.43	8.082	1.495	2.243	2.42
2022-03-04	5.29	8.092	-2.578	2.394	2.43
2022-03-07	5.27	8.104	-0.378	2.647	2.43
2022-03-08	5.11	8.137	-3.036	7.780	2.44
2022-03-09	4.92	8.170	-3.718	8.023	2.45
2022-03-10	4.92	8.178	0.000	2.033	2.45
2022-03-11	4.93	8.197	0.203	4.472	2.46
2022-03-14	4.78	8.211	-3.043	3.448	2.46
2022-03-15	4.45	8.241	-6.904	8.159	2.47
2022-03-16	4.55	8.264	2.247	6.067	2.48
2022-03-17	4.58	8.272	0.659	2.198	2.48
2022-03-18	4.62	8.279	0.873	1.747	2.48
2022-03-21	4.59	8.290	-0.649	3.030	2.49
2022-03-22	4.61	8.299	0.436	2.179	2.49
2022-03-23	4.6	8.305	-0.217	1.518	2.49
2022-03-24	4.57	8.313	-0.652	2.174	2.49
2022-03-25	4.59	8.325	0.438	3.063	2.50
2022-03-28	4.61	8.341	0.436	4.357	2.50
2022-03-29	4.55	8.350	-1.302	2.169	2.50
2022-03-30	4.61	8.356	1.319	1.758	2.51
2022-03-31	4.61	8.364	0.000	1.952	2.51
2022-04-01	4.65	8.372	0.868	2.169	2.51
2022-04-06	4.79	8.386	3.011	3.441	2.52
2022-04-07	4.68	8.393	-2.296	1.879	2.52
2022-04-08	4.73	8.407	1.068	3.419	2.52
2022-04-11	4.54	8.426	-4.017	5.074	2.53
2022-04-12	4.66	8.441	2.643	3.965	2.53
2022-04-13	4.75	8.458	1.931	4.077	2.54
2022-04-14	4.83	8.471	1.684	3.368	2.54
2022-04-15	4.72	8.483	-2.277	2.899	2.54
2022-04-18	4.62	8.489	-2.119	1.695	2.55
2022-04-19	4.75	8.501	2.814	3.030	2.55
2022-04-20	4.6	8.516	-3.158	4.000	2.55
2022-04-21	4.41	8.532	-4.130	4.348	2.56
2022-04-22	4.39	8.546	-0.454	3.855	2.56
2022-04-25	4	8.573	-8.884	7.973	2.57
2022-04-26	3.88	8.588	-3.000	4.750	2.58
2022-04-27	4.07	8.616	4.897	8.247	2.58
2022-04-28	4	8.629	-1.720	3.931	2.59
2022-04-29	4.12	8.643	3.000	4.000	2.59
2022-05-05	4.13	8.652	0.243	2.427	2.60
2022-05-06	4	8.660	-3.148	2.663	2.60
2022-05-09	4.06	8.671	1.500	3.250	2.60
2022-05-10	4.12	8.684	1.478	3.695	2.61
2022-05-11	4.14	8.694	0.485	2.913	2.61
2022-05-12	4.15	8.702	0.242	2.174	2.61
2022-05-13	4.15	8.708	0.000	1.928	2.61
2022-05-16	4.13	8.717	-0.482	2.410	2.61
2022-05-17	4.14	8.723	0.242	1.937	2.62
2022-05-18	4.18	8.728	0.966	1.449	2.62
2022-05-19	4.17	8.736	-0.239	2.153	2.62
2022-05-20	4.3	8.746	3.118	2.878	2.62
2022-05-23	4.45	8.760	3.488	3.721	2.63

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