五矿稀土融券券源 五矿稀土专项约券

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	9.79	0	0	0	0
2020-04-28	9.53	0.043	-2.656	5.414	0.01
2020-04-29	9.69	0.070	1.679	3.358	0.02
2020-04-30	10.02	0.110	3.406	4.747	0.03
2020-05-06	10.62	0.172	5.988	7.086	0.05
2020-05-07	10.51	0.196	-1.036	2.637	0.06
2020-05-08	10.5	0.216	-0.095	2.379	0.06
2020-05-11	10.4	0.247	-0.952	3.524	0.07
2020-05-12	10.25	0.274	-1.442	3.173	0.08
2020-05-13	10.3	0.290	0.488	1.854	0.09
2020-05-14	10.44	0.316	1.359	3.010	0.09
2020-05-15	10.52	0.345	0.766	3.257	0.10
2020-05-18	11.57	0.415	9.981	7.319	0.12
2020-05-19	11.88	0.484	2.679	6.914	0.15
2020-05-20	11.99	0.533	0.926	4.966	0.16
2020-05-21	12.02	0.573	0.250	4.003	0.17
2020-05-22	12.71	0.676	5.740	9.651	0.20
2020-05-25	12.15	0.739	-4.406	6.294	0.22
2020-05-26	12.23	0.770	0.658	3.045	0.23
2020-05-27	12.48	0.830	2.044	5.724	0.25
2020-05-28	12.28	0.903	-1.603	7.131	0.27
2020-05-29	12.68	0.957	3.257	5.130	0.29
2020-06-01	12.52	0.992	-1.262	3.312	0.30
2020-06-02	12.34	1.010	-1.438	1.757	0.30
2020-06-03	11.88	1.043	-3.728	3.323	0.31
2020-06-04	11.87	1.066	-0.084	2.357	0.32
2020-06-05	11.9	1.103	0.253	3.707	0.33
2020-06-08	11.97	1.136	0.588	3.361	0.34
2020-06-09	11.69	1.174	-2.339	3.843	0.35
2020-06-10	11.76	1.190	0.599	1.625	0.36
2020-06-11	12.2	1.223	3.741	3.316	0.37
2020-06-12	11.93	1.244	-2.213	2.049	0.37
2020-06-15	11.32	1.281	-5.113	3.940	0.38
2020-06-16	11.42	1.298	0.883	1.767	0.39
2020-06-17	11.47	1.319	0.438	2.277	0.40
2020-06-18	11.4	1.342	-0.610	2.354	0.40
2020-06-19	11.46	1.357	0.526	1.579	0.41
2020-06-22	11.5	1.375	0.349	1.920	0.41
2020-06-23	11.53	1.404	0.261	2.957	0.42
2020-06-24	11.23	1.427	-2.602	2.515	0.43
2020-06-29	11.12	1.447	-0.980	2.137	0.43
2020-06-30	11.42	1.481	2.698	3.597	0.44
2020-07-01	11.54	1.508	1.051	2.802	0.45
2020-07-02	11.68	1.537	1.213	2.946	0.46
2020-07-03	11.9	1.570	1.884	3.339	0.47
2020-07-06	12.6	1.635	5.882	6.218	0.49
2020-07-07	12.38	1.679	-1.746	4.286	0.50
2020-07-08	13.62	1.799	10.016	10.501	0.54
2020-07-09	14.25	1.865	4.626	5.580	0.56
2020-07-10	14.09	1.955	-1.123	7.649	0.59
2020-07-13	14.42	2.030	2.633	6.263	0.61
2020-07-14	14.74	2.108	2.219	6.311	0.63
2020-07-15	14.14	2.252	-4.071	12.280	0.68
2020-07-16	14.25	2.340	0.778	7.426	0.70
2020-07-17	13.58	2.436	-4.702	8.421	0.73
2020-07-20	14.94	2.559	10.015	9.941	0.77
2020-07-21	14.48	2.614	-3.079	4.485	0.78
2020-07-22	14.93	2.660	3.108	3.729	0.80
2020-07-23	15.48	2.768	3.684	8.372	0.83
2020-07-24	15.56	2.881	0.517	8.721	0.86
2020-07-27	15.2	2.971	-2.314	7.134	0.89
2020-07-28	15.37	3.062	1.118	7.039	0.92
2020-07-29	15.66	3.161	1.887	7.612	0.95
2020-07-30	15.14	3.212	-3.321	4.023	0.96
2020-07-31	14.84	3.262	-1.982	4.095	0.98
2020-08-03	15.43	3.326	3.976	4.919	1.00
2020-08-04	14.96	3.371	-3.046	3.629	1.01
2020-08-05	15.85	3.505	5.949	10.160	1.05
2020-08-06	16.24	3.622	2.461	8.644	1.09
2020-08-07	16.62	3.693	2.340	5.111	1.11
2020-08-10	15.82	3.759	-4.813	5.054	1.13
2020-08-11	16.45	3.863	3.982	7.585	1.16
2020-08-12	15.84	3.913	-3.708	3.769	1.17
2020-08-13	15.81	3.961	-0.189	3.598	1.19
2020-08-14	15.66	4.000	-0.949	3.036	1.20
2020-08-17	16.11	4.054	2.874	4.023	1.22
2020-08-18	15.92	4.099	-1.179	3.352	1.23
2020-08-19	15.62	4.171	-1.884	5.528	1.25
2020-08-20	14.55	4.244	-6.850	6.082	1.27
2020-08-21	14.45	4.293	-0.687	4.055	1.29
2020-08-24	14.37	4.345	-0.554	4.360	1.30
2020-08-25	14.07	4.383	-2.088	3.201	1.31
2020-08-26	13.89	4.426	-1.279	3.696	1.33
2020-08-27	14.12	4.459	1.656	2.808	1.34
2020-08-28	14.39	4.496	1.912	3.116	1.35
2020-08-31	14.24	4.528	-1.042	2.710	1.36
2020-09-01	14.26	4.552	0.140	1.966	1.37
2020-09-02	13.97	4.584	-2.034	2.805	1.38
2020-09-03	13.44	4.632	-3.794	4.223	1.39
2020-09-04	13.39	4.661	-0.372	2.604	1.40
2020-09-07	13.14	4.704	-1.867	3.958	1.41
2020-09-08	13.36	4.729	1.674	2.283	1.42
2020-09-09	12.95	4.776	-3.069	4.341	1.43
2020-09-10	12.99	4.819	0.309	3.938	1.45
2020-09-11	13.22	4.853	1.771	3.079	1.46
2020-09-14	13.5	4.892	2.118	3.480	1.47
2020-09-15	13.24	4.923	-1.926	2.815	1.48
2020-09-16	13	4.946	-1.813	2.115	1.48
2020-09-17	13.11	4.970	0.846	2.231	1.49
2020-09-18	13.44	5.010	2.517	3.509	1.50
2020-09-21	13.35	5.028	-0.670	1.637	1.51
2020-09-22	13.01	5.049	-2.547	1.948	1.51
2020-09-23	13.12	5.081	0.846	2.921	1.52
2020-09-24	12.63	5.112	-3.735	2.973	1.53
2020-09-25	12.5	5.140	-1.029	2.692	1.54
2020-09-28	12.43	5.170	-0.560	2.880	1.55
2020-09-29	12.49	5.184	0.483	1.368	1.56
2020-09-30	12.45	5.206	-0.320	2.082	1.56
2020-10-09	12.8	5.227	2.811	2.008	1.57
2020-10-12	13.28	5.268	3.750	3.672	1.58
2020-10-13	13.19	5.288	-0.678	1.807	1.59
2020-10-14	12.96	5.312	-1.744	2.274	1.59
2020-10-15	13	5.347	0.309	3.164	1.60
2020-10-16	12.84	5.373	-1.231	2.462	1.61
2020-10-19	12.87	5.389	0.234	1.480	1.62
2020-10-20	12.75	5.419	-0.932	2.875	1.63
2020-10-21	12.65	5.450	-0.784	2.902	1.63
2020-10-22	12.47	5.475	-1.423	2.372	1.64
2020-10-23	12.3	5.497	-1.363	2.165	1.65
2020-10-26	12.05	5.522	-2.033	2.520	1.66
2020-10-27	12.16	5.546	0.913	2.324	1.66
2020-10-28	12.37	5.591	1.727	4.441	1.68
2020-10-29	12.2	5.608	-1.374	1.617	1.68
2020-10-30	11.83	5.647	-3.033	3.934	1.69
2020-11-02	11.65	5.675	-1.522	2.959	1.70
2020-11-03	12.62	5.771	8.326	9.099	1.73
2020-11-04	12.53	5.800	-0.713	2.773	1.74
2020-11-05	12.63	5.819	0.798	1.836	1.75
2020-11-06	12.59	5.853	-0.317	3.246	1.76
2020-11-09	12.89	5.898	2.383	4.130	1.77
2020-11-10	12.83	5.924	-0.465	2.483	1.78
2020-11-11	12.9	5.968	0.546	4.053	1.79
2020-11-12	12.8	5.997	-0.775	2.713	1.80
2020-11-13	13.39	6.095	4.609	8.828	1.83
2020-11-16	13.97	6.170	4.332	6.423	1.85
2020-11-17	13.67	6.205	-2.147	3.078	1.86
2020-11-18	13.96	6.243	2.121	3.219	1.87
2020-11-19	13.61	6.287	-2.507	3.940	1.89
2020-11-20	13.82	6.337	1.543	4.335	1.90
2020-11-23	14.62	6.453	5.789	9.479	1.94
2020-11-24	15.34	6.590	4.925	10.739	1.98
2020-11-25	15.05	6.661	-1.890	5.671	2.00
2020-11-26	14.89	6.721	-1.063	4.850	2.02
2020-11-27	14.51	6.786	-2.552	5.373	2.04
2020-11-30	14.57	6.850	0.414	5.238	2.05
2020-12-01	14.69	6.899	0.824	4.049	2.07
2020-12-02	14.41	6.933	-1.906	2.791	2.08
2020-12-03	14.1	6.979	-2.151	3.886	2.09
2020-12-04	14.3	7.030	1.418	4.326	2.11
2020-12-07	14.77	7.097	3.287	5.455	2.13
2020-12-08	14.38	7.146	-2.640	4.062	2.14
2020-12-09	13.7	7.219	-4.729	6.398	2.17
2020-12-10	13.5	7.253	-1.460	3.066	2.18
2020-12-11	13.16	7.329	-2.519	6.889	2.20
2020-12-14	13.1	7.359	-0.456	2.736	2.21
2020-12-15	12.92	7.379	-1.374	1.832	2.21
2020-12-16	12.65	7.420	-2.090	3.947	2.23
2020-12-17	13.27	7.503	4.901	7.510	2.25
2020-12-18	13.4	7.544	0.980	3.617	2.26
2020-12-21	13.53	7.581	0.970	3.284	2.27
2020-12-22	12.68	7.638	-6.282	5.469	2.29
2020-12-23	13.26	7.713	4.574	6.703	2.31
2020-12-24	13.23	7.749	-0.226	3.318	2.32
2020-12-25	13.7	7.822	3.553	6.425	2.35
2020-12-28	13.34	7.865	-2.628	3.796	2.36
2020-12-29	12.71	7.923	-4.723	5.547	2.38
2020-12-30	12.79	7.976	0.629	4.957	2.39
2020-12-31	13.63	8.055	6.568	6.959	2.42
2021-01-04	14.11	8.117	3.522	5.282	2.44
2021-01-05	14.13	8.159	0.142	3.544	2.45
2021-01-06	14.05	8.203	-0.566	3.751	2.46
2021-01-07	14.7	8.294	4.626	7.402	2.49
2021-01-08	14.71	8.356	0.068	5.102	2.51
2021-01-11	14.76	8.468	0.340	9.109	2.54
2021-01-12	14.87	8.520	0.745	4.133	2.56
2021-01-13	15.12	8.599	1.681	6.321	2.58
2021-01-14	14.78	8.686	-2.249	7.011	2.61
2021-01-15	14.75	8.819	-0.203	10.893	2.65
2021-01-18	15.8	8.893	7.119	5.559	2.67
2021-01-19	14.58	8.982	-7.722	7.342	2.69
2021-01-20	16.04	9.137	10.014	11.591	2.74
2021-01-21	17.64	9.252	9.975	7.855	2.78
2021-01-22	17.87	9.349	1.304	6.519	2.80
2021-01-25	17.16	9.449	-3.973	6.939	2.83
2021-01-26	18.88	9.652	10.023	12.937	2.90
2021-01-27	18	9.778	-4.661	8.422	2.93
2021-01-28	18.73	9.957	4.056	11.444	2.99
2021-01-29	18.74	10.070	0.053	7.261	3.02
2021-02-01	18.27	10.162	-2.508	6.030	3.05
2021-02-02	19.06	10.347	4.324	11.658	3.10
2021-02-03	20.04	10.558	5.142	12.592	3.17
2021-02-04	18.34	10.687	-8.483	8.483	3.21
2021-02-05	16.54	10.830	-9.815	10.360	3.25
2021-02-08	16.63	10.952	0.544	8.827	3.29
2021-02-09	17.93	11.101	7.817	9.922	3.33
2021-02-10	18.61	11.226	3.793	8.087	3.37
2021-02-18	19.47	11.326	4.621	6.179	3.40
2021-02-19	19.09	11.415	-1.952	5.547	3.42
2021-02-22	20.7	11.565	8.434	8.696	3.47
2021-02-23	19.87	11.660	-4.010	5.749	3.50
2021-02-24	18.58	11.761	-6.492	6.543	3.53
2021-02-25	18.2	11.864	-2.045	6.781	3.56
2021-02-26	18.3	12.000	0.549	8.901	3.60
2021-03-01	20.08	12.215	9.727	12.842	3.66
2021-03-02	20.19	12.432	0.548	12.948	3.73
2021-03-03	22.21	12.628	10.005	10.550	3.79
2021-03-04	23	12.812	3.557	9.635	3.84
2021-03-05	21.39	12.944	-7.000	7.391	3.88
2021-03-08	21.47	13.071	0.374	7.106	3.92
2021-03-09	19.42	13.193	-9.548	7.499	3.96
2021-03-10	20.7	13.384	6.591	11.071	4.02
2021-03-11	22.09	13.562	6.715	9.710	4.07
2021-03-12	22.21	13.694	0.543	7.107	4.11
2021-03-15	21.72	13.771	-2.206	4.277	4.13
2021-03-16	20.68	13.921	-4.788	8.656	4.18
2021-03-17	20.85	14.015	0.822	5.416	4.20
2021-03-18	19.87	14.105	-4.700	5.468	4.23
2021-03-19	19.3	14.174	-2.869	4.278	4.25
2021-03-22	18.79	14.247	-2.642	4.663	4.27
2021-03-23	17.47	14.371	-7.025	8.515	4.31
2021-03-24	16.52	14.460	-5.438	6.468	4.34
2021-03-25	16.67	14.505	0.908	3.269	4.35
2021-03-26	17.28	14.593	3.659	6.059	4.38
2021-03-29	17.11	14.659	-0.984	4.688	4.40
2021-03-30	18.46	14.824	7.890	10.695	4.45
2021-03-31	17.94	14.872	-2.817	3.196	4.46
2021-04-01	17.92	14.923	-0.111	3.456	4.48
2021-04-02	17.6	14.977	-1.786	3.683	4.49
2021-04-06	17.63	15.016	0.170	2.614	4.50
2021-04-07	17.95	15.122	1.815	7.090	4.54
2021-04-08	18.15	15.188	1.114	4.401	4.56
2021-04-09	18.32	15.250	0.937	4.022	4.57
2021-04-12	17.21	15.350	-6.059	6.987	4.61
2021-04-13	16.73	15.410	-2.789	4.300	4.62
2021-04-14	17.02	15.449	1.733	2.750	4.63
2021-04-15	17.08	15.491	0.353	2.938	4.65
2021-04-16	16.8	15.538	-1.639	3.337	4.66
2021-04-19	17.27	15.617	2.798	5.536	4.69
2021-04-20	17.64	15.711	2.142	6.369	4.71
2021-04-21	17.35	15.754	-1.644	3.005	4.73
2021-04-22	17.11	15.794	-1.383	2.767	4.74
2021-04-23	17.14	15.830	0.175	2.572	4.75
2021-04-26	17.04	15.865	-0.583	2.450	4.76
2021-04-27	16.88	15.910	-0.939	3.169	4.77
2021-04-28	17.37	15.982	2.903	4.976	4.79
2021-04-29	17.09	16.020	-1.612	2.706	4.81
2021-04-30	17.04	16.054	-0.293	2.341	4.82
2021-05-06	17.65	16.104	3.580	3.404	4.83
2021-05-07	18.15	16.212	2.833	7.139	4.86
2021-05-10	18.9	16.284	4.132	4.573	4.89
2021-05-11	17.97	16.353	-4.921	4.603	4.91
2021-05-12	18.34	16.419	2.059	4.341	4.93
2021-05-13	17.49	16.471	-4.635	3.544	4.94
2021-05-14	17.63	16.534	0.800	4.345	4.96
2021-05-17	18.01	16.590	2.155	3.687	4.98
2021-05-18	17.87	16.622	-0.777	2.165	4.99
2021-05-19	17.98	16.683	0.616	4.085	5.00
2021-05-20	17.22	16.708	-4.227	1.724	5.01
2021-05-21	17.27	16.742	0.290	2.381	5.02
2021-05-24	16.91	16.772	-2.085	2.142	5.03
2021-05-25	17.1	16.799	1.124	1.892	5.04
2021-05-26	17.86	16.882	4.444	5.556	5.06
2021-05-27	17.74	16.905	-0.672	1.568	5.07
2021-05-28	17.67	16.948	-0.395	2.875	5.08
2021-05-31	18.31	17.030	3.622	5.433	5.11
2021-06-01	18.07	17.075	-1.311	2.949	5.12
2021-06-02	18.13	17.136	0.332	4.040	5.14
2021-06-03	18.8	17.245	3.696	6.950	5.17
2021-06-04	18.61	17.291	-1.011	2.979	5.19
2021-06-07	18.38	17.342	-1.236	3.332	5.20
2021-06-08	17.7	17.417	-3.700	5.114	5.23
2021-06-09	17.81	17.462	0.621	2.994	5.24
2021-06-10	17.65	17.501	-0.898	2.639	5.25
2021-06-11	17.27	17.546	-2.153	3.173	5.26
2021-06-15	17	17.582	-1.563	2.490	5.27
2021-06-16	16.88	17.622	-0.706	2.882	5.29
2021-06-17	17.13	17.652	1.481	2.073	5.30
2021-06-18	17.25	17.708	0.701	3.911	5.31
2021-06-21	17.1	17.732	-0.870	1.681	5.32
2021-06-22	18.81	17.895	10.000	10.409	5.37
2021-06-23	18.47	17.946	-1.808	3.296	5.38
2021-06-24	19.8	18.118	6.280	10.413	5.44
2021-06-25	19.45	18.177	-1.768	3.687	5.45
2021-06-28	19.12	18.245	-1.697	4.267	5.47
2021-06-29	19.21	18.297	0.471	3.243	5.49
2021-06-30	19.3	18.364	0.469	4.112	5.51
2021-07-01	18.39	18.429	-4.715	4.249	5.53
2021-07-02	19.72	18.608	7.232	10.930	5.58
2021-07-05	21.27	18.784	7.860	9.888	5.64
2021-07-06	23.4	18.987	10.014	10.437	5.70
2021-07-07	24.75	19.288	5.769	14.615	5.79
2021-07-08	24.55	19.468	-0.808	8.768	5.84
2021-07-09	26.96	19.687	9.817	9.735	5.91
2021-07-12	28.57	19.935	5.972	10.423	5.98
2021-07-13	26.91	20.046	-5.810	4.970	6.01
2021-07-14	28.04	20.383	3.354	14.412	6.11
2021-07-15	30.85	20.779	10.021	15.407	6.23
2021-07-16	31.23	21.089	1.232	11.896	6.33
2021-07-19	30.6	21.325	-2.017	9.286	6.40
2021-07-20	31.45	21.543	2.778	8.301	6.46
2021-07-21	34.23	21.945	8.839	14.086	6.58
2021-07-22	33.31	22.113	-2.688	6.077	6.63
2021-07-23	31.97	22.369	-4.023	9.607	6.71
2021-07-26	32.12	22.570	0.469	7.507	6.77
2021-07-27	30	22.963	-6.600	15.691	6.89
2021-07-28	31.1	23.287	3.667	12.500	6.99
2021-07-29	34.21	23.535	10.000	8.714	7.06
2021-07-30	37.63	23.958	9.997	13.505	7.19
2021-08-02	37.05	24.281	-1.541	10.444	7.28
2021-08-03	33.58	24.556	-9.366	9.825	7.37
2021-08-04	36.42	24.933	8.457	12.418	7.48
2021-08-05	39.35	25.413	8.045	14.635	7.62
2021-08-06	40.99	25.736	4.168	9.479	7.72
2021-08-09	44.92	26.262	9.588	14.028	7.88
2021-08-10	44.5	26.518	-0.935	6.923	7.96
2021-08-11	48.95	27.038	10.000	12.742	8.11
2021-08-12	49	27.400	0.102	8.866	8.22
2021-08-13	47.26	27.743	-3.551	8.714	8.32
2021-08-16	43.55	28.050	-7.850	8.443	8.41
2021-08-17	45.89	28.311	5.373	6.843	8.49
2021-08-18	45.88	28.642	-0.022	8.651	8.59
2021-08-19	48.61	29.203	5.950	13.840	8.76
2021-08-20	52.59	29.696	8.188	11.253	8.91
2021-08-23	53.17	30.137	1.103	9.964	9.04
2021-08-24	51.5	30.436	-3.141	6.959	9.13
2021-08-25	53.46	30.904	3.806	10.505	9.27
2021-08-26	51.08	31.129	-4.452	5.294	9.34
2021-08-27	50.58	31.435	-0.979	7.263	9.43
2021-08-30	52	31.898	2.807	10.676	9.57
2021-08-31	57.2	32.503	10.000	12.692	9.75
2021-09-01	51.48	33.127	-10.000	14.545	9.94
2021-09-02	51.05	33.549	-0.835	9.926	10.06
2021-09-03	45.95	33.845	-9.990	7.718	10.15
2021-09-06	45.65	34.246	-0.653	10.533	10.27
2021-09-07	47.28	34.646	3.571	10.164	10.39
2021-09-08	45.64	34.847	-3.469	5.288	10.45
2021-09-09	46.12	35.022	1.052	4.557	10.51
2021-09-10	48.99	35.385	6.223	8.890	10.62
2021-09-13	49.53	35.666	1.102	6.797	10.70
2021-09-14	47.97	35.953	-3.150	7.188	10.79
2021-09-15	45.76	36.162	-4.607	5.483	10.85
2021-09-16	43.29	36.429	-5.398	7.386	10.93
2021-09-17	40.93	36.833	-5.452	11.850	11.05
2021-09-22	42.73	37.094	4.398	7.330	11.13
2021-09-23	45.11	37.339	5.570	6.529	11.20
2021-09-24	49.62	37.506	9.998	4.035	11.25
2021-09-27	44.66	37.793	-9.996	7.699	11.34
2021-09-28	42.18	38.101	-5.553	8.777	11.43
2021-09-29	37.99	38.350	-9.934	7.847	11.50
2021-09-30	39.9	38.581	5.028	6.949	11.57
2021-10-08	37.46	38.840	-6.115	8.321	11.65
2021-10-11	36.65	39.116	-2.162	9.023	11.73
2021-10-12	34.1	39.380	-6.958	9.277	11.81
2021-10-13	34.95	39.555	2.493	6.012	11.87
2021-10-14	34.19	39.625	-2.175	2.461	11.89
2021-10-15	34.34	39.737	0.439	3.919	11.92
2021-10-18	35.42	39.869	3.145	4.455	11.96
2021-10-19	36.6	40.123	3.331	8.357	12.04
2021-10-20	37.4	40.371	2.186	7.951	12.11
2021-10-21	40.4	40.717	8.021	10.267	12.22
2021-10-22	38.75	40.898	-4.084	5.619	12.27
2021-10-25	40.69	41.185	5.006	8.465	12.36
2021-10-26	40.74	41.331	0.123	4.301	12.40
2021-10-27	39.95	41.439	-1.939	3.240	12.43
2021-10-28	36.88	41.692	-7.685	8.235	12.51
2021-10-29	37.83	41.828	2.576	4.311	12.55
2021-11-01	36.3	42.008	-4.044	5.948	12.60
2021-11-02	35.8	42.171	-1.377	5.455	12.65
2021-11-03	37.55	42.511	4.888	10.866	12.75
2021-11-04	39.21	42.704	4.421	5.912	12.81
2021-11-05	39.82	42.909	1.556	6.172	12.87
2021-11-08	41.4	43.132	3.968	6.454	12.94
2021-11-09	39.5	43.269	-4.589	4.179	12.98
2021-11-10	39.97	43.401	1.190	3.975	13.02
2021-11-11	39.68	43.530	-0.726	3.878	13.06
2021-11-12	40.16	43.644	1.210	3.402	13.09
2021-11-15	38.11	43.809	-5.105	5.204	13.14
2021-11-16	37.77	43.909	-0.892	3.175	13.17
2021-11-17	38.79	44.030	2.701	3.760	13.21
2021-11-18	39.36	44.197	1.469	5.079	13.26
2021-11-19	38.92	44.316	-1.118	3.659	13.29
2021-11-22	42.81	44.724	9.995	11.459	13.42
2021-11-23	42.81	44.948	0.000	6.260	13.48
2021-11-24	45.85	45.314	7.101	9.577	13.59
2021-11-25	45.24	45.536	-1.330	5.889	13.66
2021-11-26	46.23	45.802	2.188	6.919	13.74
2021-11-29	45.66	45.942	-1.233	3.677	13.78
2021-11-30	44.54	46.143	-2.453	5.410	13.84
2021-12-01	43.49	46.264	-2.357	3.345	13.88
2021-12-02	47.84	46.689	10.002	10.646	14.01
2021-12-03	48.86	47.009	2.132	7.860	14.10
2021-12-06	50.05	47.321	2.436	7.491	14.20
2021-12-07	49.32	47.737	-1.459	10.130	14.32
2021-12-08	48.6	47.926	-1.460	4.663	14.38
2021-12-09	48.35	48.141	-0.514	5.329	14.44
2021-12-10	49.1	48.334	1.551	4.716	14.50
2021-12-13	48.75	48.534	-0.713	4.929	14.56
2021-12-14	46.44	48.736	-4.738	5.231	14.62
2021-12-15	46.19	48.906	-0.538	4.414	14.67
2021-12-16	46.61	49.045	0.909	3.572	14.71
2021-12-17	46.05	49.235	-1.201	4.935	14.77
2021-12-20	46.98	49.399	2.020	4.213	14.82
2021-12-21	45.6	49.584	-2.937	4.853	14.88
2021-12-22	44.98	49.752	-1.360	4.474	14.93
2021-12-23	45.1	50.071	0.267	8.493	15.02
2021-12-24	40.6	50.299	-9.978	6.741	15.09
2021-12-27	38.91	50.518	-4.163	6.773	15.16
2021-12-28	40.04	50.676	2.904	4.729	15.20
2021-12-29	38.9	50.793	-2.847	3.596	15.24
2021-12-30	39.2	50.873	0.771	2.468	15.26
2021-12-31	39.02	50.931	-0.459	1.786	15.28
2022-01-04	37.79	51.084	-3.152	4.844	15.33
2022-01-05	36.13	51.266	-4.393	6.033	15.38
2022-01-06	36.6	51.354	1.301	2.906	15.41
2022-01-07	35.52	51.501	-2.951	4.973	15.45
2022-01-10	35.5	51.590	-0.056	2.984	15.48
2022-01-11	35.05	51.657	-1.268	2.310	15.50
2022-01-12	35.72	51.707	1.912	1.655	15.51
2022-01-13	34.38	51.833	-3.751	4.423	15.55
2022-01-14	35.7	52.043	3.839	7.039	15.61
2022-01-17	34.68	52.122	-2.857	2.745	15.64
2022-01-18	34.73	52.173	0.144	1.759	15.65
2022-01-19	33.47	52.296	-3.628	4.405	15.69
2022-01-20	32.02	52.443	-4.332	5.527	15.73
2022-01-21	32.26	52.537	0.750	3.498	15.76
2022-01-24	32.79	52.684	1.643	5.363	15.81
2022-01-25	32.3	52.823	-1.494	5.154	15.85
2022-01-26	32.52	52.926	0.681	3.808	15.88
2022-01-27	31.33	53.059	-3.659	5.105	15.92
2022-01-28	30.6	53.217	-2.330	6.192	15.97
2022-02-07	33.66	53.444	10.000	8.105	16.03
2022-02-08	33.46	53.549	-0.594	3.773	16.06
2022-02-09	34.45	53.702	2.959	5.320	16.11
2022-02-10	34.38	53.775	-0.203	2.525	16.13
2022-02-11	34.1	53.895	-0.814	4.247	16.17
2022-02-14	34.46	53.985	1.056	3.138	16.20
2022-02-15	34.57	54.059	0.319	2.554	16.22
2022-02-16	36.45	54.360	5.438	9.922	16.31
2022-02-17	37.48	54.545	2.826	5.926	16.36
2022-02-18	37.01	54.624	-1.254	2.535	16.39
2022-02-21	36.55	54.792	-1.243	5.539	16.44
2022-02-22	36.94	54.866	1.067	2.408	16.46
2022-02-23	37.25	54.965	0.839	3.194	16.49
2022-02-24	36.15	55.168	-2.953	6.738	16.55
2022-02-25	37.17	55.306	2.822	4.426	16.59
2022-02-28	37.66	55.413	1.318	3.417	16.62
2022-03-01	36.46	55.510	-3.186	3.213	16.65
2022-03-02	36.59	55.601	0.357	2.962	16.68
2022-03-03	35.75	55.692	-2.296	3.061	16.71
2022-03-04	35.32	55.792	-1.203	3.385	16.74
2022-03-07	33.89	55.896	-4.049	3.709	16.77
2022-03-08	32.13	56.098	-5.193	7.524	16.83
2022-03-09	31.58	56.304	-1.712	7.843	16.89
2022-03-10	32.08	56.389	1.583	3.167	16.92
2022-03-11	32.08	56.500	0.000	4.146	16.95
2022-03-14	30.82	56.579	-3.928	3.086	16.97
2022-03-15	29.43	56.724	-4.510	5.905	17.02
2022-03-16	30.14	56.917	2.413	7.713	17.08
2022-03-17	30.71	57.019	1.891	3.981	17.11
2022-03-18	30.9	57.093	0.619	2.866	17.13
2022-03-21	31.09	57.181	0.615	3.398	17.15
2022-03-22	30.83	57.243	-0.836	2.412	17.17
2022-03-23	30.97	57.309	0.454	2.562	17.19
2022-03-24	30.8	57.401	-0.549	3.584	17.22
2022-03-25	30.02	57.493	-2.532	3.669	17.25
2022-03-28	29.65	57.570	-1.233	3.098	17.27
2022-03-29	29.08	57.648	-1.922	3.238	17.29
2022-03-30	30	57.736	3.164	3.508	17.32
2022-03-31	29.13	57.809	-2.900	3.000	17.34
2022-04-01	29.13	57.858	0.000	2.025	17.36
2022-04-06	28.84	57.920	-0.996	2.609	17.38
2022-04-07	28.4	58.002	-1.526	3.433	17.40
2022-04-08	27.95	58.086	-1.585	3.627	17.43
2022-04-11	26	58.240	-6.977	7.120	17.47
2022-04-12	26.82	58.319	3.154	3.500	17.50
2022-04-13	26.67	58.387	-0.559	3.095	17.52
2022-04-14	26.6	58.435	-0.262	2.137	17.53
2022-04-15	26.05	58.513	-2.068	3.609	17.55
2022-04-18	26.1	58.596	0.192	3.800	17.58
2022-04-19	26.36	58.663	0.996	3.065	17.60
2022-04-20	25.5	58.759	-3.263	4.514	17.63
2022-04-21	24.17	58.899	-5.216	6.941	17.67
2022-04-22	23.43	58.971	-3.062	3.682	17.69
2022-04-25	21.09	59.116	-9.987	8.237	17.73
2022-04-26	19.8	59.237	-6.117	7.349	17.77
2022-04-27	21.78	59.455	10.000	12.020	17.84
2022-04-28	21.84	59.534	0.275	4.362	17.86
2022-04-29	23.12	59.678	5.861	7.463	17.90
2022-05-05	23.44	59.790	1.384	5.709	17.94
2022-05-06	22.74	59.837	-2.986	2.474	17.95
2022-05-09	25.01	60.047	9.982	10.114	18.01
2022-05-10	25.92	60.229	3.639	8.397	18.07
2022-05-11	26.18	60.406	1.003	8.140	18.12
2022-05-12	26.02	60.469	-0.611	2.903	18.14
2022-05-13	26.35	60.541	1.268	3.267	18.16
2022-05-16	26.26	60.619	-0.342	3.567	18.19
2022-05-17	26.9	60.708	2.437	3.960	18.21
2022-05-18	26.76	60.757	-0.520	2.193	18.23
2022-05-19	26.88	60.837	0.448	3.587	18.25
2022-05-20	27.68	60.955	2.976	5.097	18.29
2022-05-23	28.24	61.063	2.023	4.588	18.32

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