云南铜业融券券源 云南铜业专项约券

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	9.45	0	0	0	0
2020-04-28	9.28	0.032	-1.799	4.127	0.01
2020-04-29	9.42	0.051	1.509	2.371	0.02
2020-04-30	9.62	0.068	2.123	2.123	0.02
2020-05-06	9.62	0.086	0.000	2.287	0.03
2020-05-07	9.57	0.098	-0.520	1.559	0.03
2020-05-08	9.85	0.129	2.926	3.762	0.04
2020-05-11	9.74	0.150	-1.117	2.538	0.04
2020-05-12	9.52	0.171	-2.259	2.669	0.05
2020-05-13	9.51	0.178	-0.105	0.945	0.05
2020-05-14	9.45	0.193	-0.631	1.788	0.06
2020-05-15	9.5	0.199	0.529	0.847	0.06
2020-05-18	9.83	0.239	3.474	4.842	0.07
2020-05-19	9.86	0.266	0.305	3.255	0.08
2020-05-20	9.82	0.284	-0.406	2.231	0.09
2020-05-21	9.9	0.309	0.815	3.055	0.09
2020-05-22	9.57	0.330	-3.333	2.626	0.10
2020-05-25	9.41	0.348	-1.672	2.299	0.10
2020-05-26	9.56	0.358	1.594	1.275	0.11
2020-05-27	9.43	0.371	-1.360	1.674	0.11
2020-05-28	9.54	0.385	1.166	1.697	0.12
2020-05-29	9.43	0.393	-1.153	1.048	0.12
2020-06-01	9.7	0.414	2.863	2.545	0.12
2020-06-02	9.73	0.430	0.309	2.062	0.13
2020-06-03	9.76	0.455	0.308	2.980	0.14
2020-06-04	9.67	0.468	-0.922	1.639	0.14
2020-06-05	9.85	0.491	1.861	2.792	0.15
2020-06-08	10.51	0.548	6.701	6.497	0.16
2020-06-09	10.62	0.571	1.047	2.664	0.17
2020-06-10	10.74	0.599	1.130	3.107	0.18
2020-06-11	10.43	0.648	-2.886	5.587	0.19
2020-06-12	10.11	0.666	-3.068	2.205	0.20
2020-06-15	9.81	0.688	-2.967	2.671	0.21
2020-06-16	10.33	0.735	5.301	5.505	0.22
2020-06-17	10.19	0.755	-1.355	2.323	0.23
2020-06-18	10.38	0.790	1.865	4.024	0.24
2020-06-19	10.5	0.812	1.156	2.505	0.24
2020-06-22	10.39	0.837	-1.048	2.857	0.25
2020-06-23	10.42	0.856	0.289	2.214	0.26
2020-06-24	10.29	0.880	-1.248	2.783	0.26
2020-06-29	10.47	0.898	1.749	2.041	0.27
2020-06-30	10.61	0.915	1.337	2.006	0.27
2020-07-01	11.4	0.994	7.446	8.294	0.30
2020-07-02	11.88	1.044	4.211	5.088	0.31
2020-07-03	11.94	1.086	0.505	4.209	0.33
2020-07-06	13.13	1.176	9.966	8.208	0.35
2020-07-07	13.17	1.256	0.305	7.235	0.38
2020-07-08	14.18	1.368	7.669	9.491	0.41
2020-07-09	14.59	1.447	2.891	6.488	0.43
2020-07-10	13.79	1.497	-5.483	4.387	0.45
2020-07-13	15.07	1.589	10.080	7.305	0.48
2020-07-14	14.7	1.633	-2.455	3.583	0.49
2020-07-15	13.94	1.730	-5.170	8.367	0.52
2020-07-16	13.13	1.818	-5.811	8.106	0.55
2020-07-17	13.34	1.875	1.599	5.103	0.56
2020-07-20	14.17	1.948	6.222	6.147	0.58
2020-07-21	13.99	2.006	-1.270	5.011	0.60
2020-07-22	14.05	2.069	0.429	5.361	0.62
2020-07-23	13.99	2.118	-0.427	4.199	0.64
2020-07-24	13.35	2.182	-4.575	5.790	0.65
2020-07-27	13.89	2.233	4.045	4.345	0.67
2020-07-28	13.74	2.300	-1.080	5.904	0.69
2020-07-29	13.8	2.355	0.437	4.803	0.71
2020-07-30	13.77	2.405	-0.217	4.348	0.72
2020-07-31	14.62	2.527	6.173	10.022	0.76
2020-08-03	14.89	2.593	1.847	5.267	0.78
2020-08-04	15.91	2.719	6.850	9.537	0.82
2020-08-05	16.34	2.775	2.703	4.085	0.83
2020-08-06	16.09	2.855	-1.530	5.998	0.86
2020-08-07	15.45	2.939	-3.978	6.526	0.88
2020-08-10	15.05	2.979	-2.589	3.172	0.89
2020-08-11	14.42	3.061	-4.186	6.777	0.92
2020-08-12	13.84	3.110	-4.022	4.300	0.93
2020-08-13	13.77	3.134	-0.506	2.095	0.94
2020-08-14	14.04	3.172	1.961	3.195	0.95
2020-08-17	14.73	3.243	4.915	5.840	0.97
2020-08-18	14.87	3.286	0.950	3.462	0.99
2020-08-19	15.1	3.340	1.547	4.304	1.00
2020-08-20	14.84	3.394	-1.722	4.305	1.02
2020-08-21	14.84	3.440	0.000	3.774	1.03
2020-08-24	14.72	3.477	-0.809	2.965	1.04
2020-08-25	14.17	3.531	-3.736	4.620	1.06
2020-08-26	14	3.564	-1.200	2.823	1.07
2020-08-27	14.07	3.585	0.500	1.786	1.08
2020-08-28	14.49	3.636	2.985	4.193	1.09
2020-08-31	14.88	3.696	2.692	4.900	1.11
2020-09-01	15.37	3.745	3.293	3.763	1.12
2020-09-02	14.85	3.782	-3.383	3.058	1.13
2020-09-03	14.64	3.823	-1.414	3.300	1.15
2020-09-04	14.24	3.841	-2.732	1.571	1.15
2020-09-07	15.1	3.920	6.039	6.250	1.18
2020-09-08	15.05	4.006	-0.331	6.821	1.20
2020-09-09	14.31	4.053	-4.917	3.987	1.22
2020-09-10	14.19	4.094	-0.839	3.424	1.23
2020-09-11	14	4.131	-1.339	3.242	1.24
2020-09-14	14.12	4.175	0.857	3.714	1.25
2020-09-15	14.38	4.210	1.841	2.904	1.26
2020-09-16	14.09	4.235	-2.017	2.156	1.27
2020-09-17	13.6	4.279	-3.478	3.833	1.28
2020-09-18	14.97	4.383	10.074	8.382	1.31
2020-09-21	15.33	4.445	2.405	4.810	1.33
2020-09-22	14.7	4.477	-4.110	2.609	1.34
2020-09-23	14.42	4.526	-1.905	4.150	1.36
2020-09-24	13.63	4.560	-5.479	2.982	1.37
2020-09-25	13.7	4.586	0.514	2.274	1.38
2020-09-28	13.8	4.610	0.730	2.044	1.38
2020-09-29	13.73	4.634	-0.507	2.101	1.39
2020-09-30	13.56	4.665	-1.238	2.768	1.40
2020-10-09	13.97	4.689	3.024	2.065	1.41
2020-10-12	14.5	4.739	3.794	4.152	1.42
2020-10-13	14.3	4.759	-1.379	1.655	1.43
2020-10-14	14.03	4.783	-1.888	2.028	1.43
2020-10-15	13.92	4.802	-0.784	1.639	1.44
2020-10-16	13.95	4.824	0.216	1.940	1.45
2020-10-19	14.11	4.861	1.147	3.082	1.46
2020-10-20	14.05	4.892	-0.425	2.693	1.47
2020-10-21	14.37	4.922	2.278	2.491	1.48
2020-10-22	14.24	4.957	-0.905	2.923	1.49
2020-10-23	13.95	4.985	-2.037	2.458	1.50
2020-10-26	13.81	5.003	-1.004	1.505	1.50
2020-10-27	13.02	5.061	-5.720	5.358	1.52
2020-10-28	13.18	5.103	1.229	3.840	1.53
2020-10-29	12.91	5.126	-2.049	2.124	1.54
2020-10-30	12.29	5.204	-4.802	7.668	1.56
2020-11-02	12.42	5.235	1.058	2.929	1.57
2020-11-03	13.67	5.337	10.064	9.018	1.60
2020-11-04	13.54	5.374	-0.951	3.219	1.61
2020-11-05	13.56	5.414	0.148	3.545	1.62
2020-11-06	13.63	5.453	0.516	3.466	1.64
2020-11-09	14.2	5.496	4.182	3.668	1.65
2020-11-10	14.27	5.548	0.493	4.296	1.66
2020-11-11	14.69	5.621	2.943	6.027	1.69
2020-11-12	14.58	5.663	-0.749	3.404	1.70
2020-11-13	14.81	5.711	1.578	3.909	1.71
2020-11-16	15.84	5.831	6.955	9.115	1.75
2020-11-17	15.24	5.893	-3.788	4.861	1.77
2020-11-18	15.41	5.940	1.115	3.675	1.78
2020-11-19	15.06	5.978	-2.271	3.050	1.79
2020-11-20	15.45	6.036	2.590	4.449	1.81
2020-11-23	15.78	6.108	2.136	5.502	1.83
2020-11-24	16.25	6.184	2.978	5.640	1.86
2020-11-25	15.64	6.273	-3.754	6.769	1.88
2020-11-26	15.87	6.328	1.471	4.156	1.90
2020-11-27	15.97	6.390	0.630	4.663	1.92
2020-11-30	16.31	6.487	2.129	7.138	1.95
2020-12-01	16.07	6.524	-1.471	2.759	1.96
2020-12-02	16.54	6.637	2.925	8.214	1.99
2020-12-03	15.53	6.713	-6.106	5.865	2.01
2020-12-04	16.01	6.766	3.091	3.992	2.03
2020-12-07	15.6	6.815	-2.561	3.748	2.04
2020-12-08	15.25	6.873	-2.244	4.551	2.06
2020-12-09	15.08	6.918	-1.115	3.607	2.08
2020-12-10	15.27	6.972	1.260	4.244	2.09
2020-12-11	14.98	7.066	-1.899	7.531	2.12
2020-12-14	14.9	7.118	-0.534	4.206	2.14
2020-12-15	14.65	7.156	-1.678	3.087	2.15
2020-12-16	14.56	7.196	-0.614	3.345	2.16
2020-12-17	15.39	7.276	5.701	6.181	2.18
2020-12-18	15.54	7.305	0.975	2.274	2.19
2020-12-21	15.8	7.349	1.673	3.346	2.20
2020-12-22	14.43	7.439	-8.671	7.468	2.23
2020-12-23	14.43	7.488	0.000	4.089	2.25
2020-12-24	14.49	7.533	0.416	3.673	2.26
2020-12-25	14.93	7.612	3.037	6.349	2.28
2020-12-28	14.88	7.641	-0.335	2.344	2.29
2020-12-29	14.08	7.705	-5.376	5.511	2.31
2020-12-30	14.31	7.748	1.634	3.622	2.32
2020-12-31	14.37	7.778	0.419	2.446	2.33
2021-01-04	14.88	7.839	3.549	4.941	2.35
2021-01-05	14.9	7.882	0.134	3.495	2.36
2021-01-06	14.82	7.941	-0.537	4.765	2.38
2021-01-07	15.45	8.004	4.251	4.858	2.40
2021-01-08	15.75	8.084	1.942	6.084	2.43
2021-01-11	14.48	8.153	-8.063	5.714	2.45
2021-01-12	14.53	8.206	0.345	4.420	2.46
2021-01-13	14.33	8.266	-1.376	5.024	2.48
2021-01-14	13.59	8.324	-5.164	5.094	2.50
2021-01-15	13.77	8.369	1.325	3.900	2.51
2021-01-18	13.87	8.407	0.726	3.341	2.52
2021-01-19	13.66	8.433	-1.514	2.307	2.53
2021-01-20	13.86	8.460	1.464	2.269	2.54
2021-01-21	14.25	8.519	2.814	4.978	2.56
2021-01-22	13.79	8.561	-3.228	3.719	2.57
2021-01-25	13.83	8.607	0.290	3.988	2.58
2021-01-26	13.19	8.656	-4.628	4.411	2.60
2021-01-27	13.29	8.683	0.758	2.426	2.60
2021-01-28	12.92	8.709	-2.784	2.408	2.61
2021-01-29	12.89	8.756	-0.232	4.412	2.63
2021-02-01	13.14	8.784	1.939	2.560	2.64
2021-02-02	13.01	8.800	-0.989	1.446	2.64
2021-02-03	12.87	8.832	-1.076	2.998	2.65
2021-02-04	12.61	8.906	-2.020	7.071	2.67
2021-02-05	12.34	8.947	-2.141	3.965	2.68
2021-02-08	12.81	8.991	3.809	4.133	2.70
2021-02-09	13.28	9.027	3.669	3.201	2.71
2021-02-10	13.98	9.103	5.271	6.551	2.73
2021-02-18	15.39	9.141	10.086	3.004	2.74
2021-02-19	15.85	9.234	2.989	7.018	2.77
2021-02-22	17.45	9.288	10.095	3.722	2.79
2021-02-23	16.79	9.427	-3.782	9.914	2.83
2021-02-24	16.08	9.515	-4.229	6.552	2.85
2021-02-25	16.25	9.580	1.057	4.851	2.87
2021-02-26	15.59	9.636	-4.062	4.246	2.89
2021-03-01	15.67	9.688	0.513	3.977	2.91
2021-03-02	15.08	9.736	-3.765	3.829	2.92
2021-03-03	15.48	9.779	2.653	3.382	2.93
2021-03-04	15.41	9.847	-0.452	5.297	2.95
2021-03-05	15.07	9.908	-2.206	4.802	2.97
2021-03-08	14.7	9.975	-2.455	5.508	2.99
2021-03-09	14.65	10.069	-0.340	7.687	3.02
2021-03-10	14.2	10.124	-3.072	4.642	3.04
2021-03-11	15.37	10.227	8.239	8.028	3.07
2021-03-12	14.97	10.261	-2.602	2.733	3.08
2021-03-15	14.96	10.306	-0.067	3.607	3.09
2021-03-16	14.28	10.343	-4.545	3.142	3.10
2021-03-17	14.21	10.394	-0.490	4.272	3.12
2021-03-18	14.13	10.429	-0.563	2.956	3.13
2021-03-19	14.15	10.470	0.142	3.539	3.14
2021-03-22	14.2	10.505	0.353	2.968	3.15
2021-03-23	13.76	10.565	-3.099	5.211	3.17
2021-03-24	13.34	10.601	-3.052	3.270	3.18
2021-03-25	13.35	10.627	0.075	2.249	3.19
2021-03-26	13.53	10.648	1.348	1.873	3.19
2021-03-29	13.61	10.674	0.591	2.365	3.20
2021-03-30	13.61	10.714	0.000	3.527	3.21
2021-03-31	13.4	10.733	-1.543	1.690	3.22
2021-04-01	13.46	10.760	0.448	2.388	3.23
2021-04-02	13.75	10.797	2.155	3.195	3.24
2021-04-06	13.74	10.828	-0.073	2.691	3.25
2021-04-07	13.81	10.859	0.509	2.693	3.26
2021-04-08	14.62	10.953	5.865	7.748	3.29
2021-04-09	14.15	10.989	-3.215	3.078	3.30
2021-04-12	13.67	11.029	-3.392	3.534	3.31
2021-04-13	13.73	11.046	0.439	1.463	3.31
2021-04-14	13.84	11.070	0.801	2.039	3.32
2021-04-15	14.29	11.113	3.251	3.613	3.33
2021-04-16	14.36	11.146	0.490	2.799	3.34
2021-04-19	14.79	11.211	2.994	5.223	3.36
2021-04-20	14.46	11.237	-2.231	2.164	3.37
2021-04-21	14.1	11.262	-2.490	2.144	3.38
2021-04-22	14.12	11.295	0.142	2.837	3.39
2021-04-23	14.08	11.328	-0.283	2.833	3.40
2021-04-26	14.39	11.363	2.202	2.841	3.41
2021-04-27	14.67	11.412	1.946	4.031	3.42
2021-04-28	14.15	11.438	-3.545	2.249	3.43
2021-04-29	14.33	11.465	1.272	2.261	3.44
2021-04-30	13.92	11.503	-2.861	3.210	3.45
2021-05-06	14.39	11.540	3.376	3.089	3.46
2021-05-07	14.89	11.591	3.475	4.100	3.48
2021-05-10	16.38	11.680	10.007	6.582	3.50
2021-05-11	15.6	11.741	-4.762	4.640	3.52
2021-05-12	15.66	11.778	0.385	2.885	3.53
2021-05-13	14.88	11.815	-4.981	2.937	3.54
2021-05-14	14.83	11.844	-0.336	2.352	3.55
2021-05-17	15.04	11.883	1.416	3.102	3.56
2021-05-18	15.04	11.908	0.000	1.995	3.57
2021-05-19	14.71	11.927	-2.194	1.596	3.58
2021-05-20	14.16	11.961	-3.739	2.855	3.59
2021-05-21	14.22	11.993	0.424	2.684	3.60
2021-05-24	14.21	12.022	-0.070	2.461	3.61
2021-05-25	14.36	12.048	1.056	2.182	3.61
2021-05-26	14.38	12.075	0.139	2.228	3.62
2021-05-27	14.33	12.090	-0.348	1.321	3.63
2021-05-28	14.38	12.123	0.349	2.722	3.64
2021-05-31	14.5	12.140	0.834	1.391	3.64
2021-06-01	14.48	12.172	-0.138	2.690	3.65
2021-06-02	14.17	12.200	-2.141	2.348	3.66
2021-06-03	14.18	12.226	0.071	2.188	3.67
2021-06-04	13.83	12.254	-2.468	2.468	3.68
2021-06-07	13.84	12.269	0.072	1.229	3.68
2021-06-08	13.63	12.298	-1.517	2.601	3.69
2021-06-09	13.81	12.318	1.321	1.687	3.70
2021-06-10	13.67	12.330	-1.014	1.086	3.70
2021-06-11	13.92	12.377	1.829	4.097	3.71
2021-06-15	13.37	12.415	-3.951	3.376	3.72
2021-06-16	13.08	12.431	-2.169	1.421	3.73
2021-06-17	13.06	12.450	-0.153	1.758	3.73
2021-06-18	12.91	12.475	-1.149	2.374	3.74
2021-06-21	12.92	12.504	0.077	2.711	3.75
2021-06-22	13.1	12.520	1.393	1.471	3.76
2021-06-23	13.17	12.531	0.534	0.992	3.76
2021-06-24	13.06	12.550	-0.986	1.744	3.77
2021-06-25	13.35	12.578	2.221	2.450	3.77
2021-06-28	13.08	12.594	-2.022	1.498	3.78
2021-06-29	12.83	12.618	-1.911	2.217	3.79
2021-06-30	12.83	12.635	0.000	1.637	3.79
2021-07-01	12.56	12.663	-2.104	2.650	3.80
2021-07-02	12.6	12.697	0.318	3.264	3.81
2021-07-05	13	12.731	3.175	3.175	3.82
2021-07-06	13	12.752	0.000	1.923	3.83
2021-07-07	13	12.775	0.000	2.077	3.83
2021-07-08	12.85	12.810	-1.154	3.308	3.84
2021-07-09	13.42	12.881	4.436	6.304	3.86
2021-07-12	13.29	12.924	-0.969	3.949	3.88
2021-07-13	13.39	12.946	0.752	1.956	3.88
2021-07-14	12.76	12.979	-3.040	3.040	3.89
2021-07-15	13	13.020	1.881	3.840	3.91
2021-07-16	13.11	13.056	0.846	3.231	3.92
2021-07-19	13.18	13.081	0.534	2.288	3.92
2021-07-20	12.84	13.103	-2.580	2.049	3.93
2021-07-21	13.09	13.126	1.947	2.181	3.94
2021-07-22	13.37	13.177	2.139	4.584	3.95
2021-07-23	13.56	13.227	1.421	4.413	3.97
2021-07-26	13.8	13.268	1.770	3.540	3.98
2021-07-27	13.81	13.346	0.072	6.812	4.00
2021-07-28	13.05	13.405	-5.503	5.358	4.02
2021-07-29	13.36	13.435	2.375	2.682	4.03
2021-07-30	13.39	13.459	0.225	2.171	4.04
2021-08-02	13.43	13.520	0.299	5.452	4.06
2021-08-03	12.8	13.564	-4.691	4.170	4.07
2021-08-04	12.89	13.588	0.703	2.188	4.08
2021-08-05	12.58	13.611	-2.405	2.172	4.08
2021-08-06	13.05	13.662	3.736	4.690	4.10
2021-08-09	12.94	13.690	-0.843	2.682	4.11
2021-08-10	13.02	13.709	0.618	1.700	4.11
2021-08-11	13.06	13.728	0.307	1.767	4.12
2021-08-12	13.48	13.773	3.216	3.982	4.13
2021-08-13	13.59	13.811	0.816	3.412	4.14
2021-08-16	13.35	13.903	-1.766	8.241	4.17
2021-08-17	13.44	13.964	0.674	5.468	4.19
2021-08-18	13.52	14.005	0.595	3.571	4.20
2021-08-19	13.01	14.034	-3.772	2.737	4.21
2021-08-20	13	14.068	-0.077	3.075	4.22
2021-08-23	13.35	14.091	2.692	2.077	4.23
2021-08-24	14.71	14.210	10.187	9.738	4.26
2021-08-25	15.63	14.365	6.254	11.897	4.31
2021-08-26	15.31	14.437	-2.047	5.630	4.33
2021-08-27	15.29	14.481	-0.131	3.462	4.34
2021-08-30	15.28	14.524	-0.065	3.401	4.36
2021-08-31	15.7	14.600	2.749	5.759	4.38
2021-09-01	15.29	14.694	-2.611	7.389	4.41
2021-09-02	16.13	14.850	5.494	11.642	4.46
2021-09-03	15.81	14.940	-1.984	6.820	4.48
2021-09-06	15.61	15.017	-1.265	5.946	4.51
2021-09-07	15.84	15.057	1.473	3.011	4.52
2021-09-08	16.34	15.141	3.157	6.124	4.54
2021-09-09	17.05	15.238	4.345	6.854	4.57
2021-09-10	16.97	15.318	-0.469	5.630	4.60
2021-09-13	18.69	15.441	10.136	7.896	4.63
2021-09-14	17.61	15.518	-5.778	5.243	4.66
2021-09-15	17.5	15.582	-0.625	4.429	4.67
2021-09-16	16.67	15.698	-4.743	8.343	4.71
2021-09-17	16.1	15.811	-3.419	8.398	4.74
2021-09-22	15.99	15.860	-0.683	3.665	4.76
2021-09-23	15.71	15.935	-1.751	5.754	4.78
2021-09-24	15.06	16.018	-4.137	6.620	4.81
2021-09-27	14.13	16.120	-6.175	8.699	4.84
2021-09-28	14.32	16.151	1.345	2.548	4.85
2021-09-29	13.84	16.200	-3.352	4.260	4.86
2021-09-30	14.18	16.232	2.457	2.746	4.87
2021-10-08	14.01	16.282	-1.199	4.231	4.88
2021-10-11	14.32	16.323	2.213	3.426	4.90
2021-10-12	13.89	16.375	-3.003	4.539	4.91
2021-10-13	13.98	16.414	0.648	3.312	4.92
2021-10-14	14.47	16.476	3.505	5.150	4.94
2021-10-15	14.48	16.523	0.069	3.870	4.96
2021-10-18	15.06	16.566	4.006	3.453	4.97
2021-10-19	14.89	16.592	-1.129	2.125	4.98
2021-10-20	14.36	16.612	-3.559	1.679	4.98
2021-10-21	14.32	16.648	-0.279	2.994	4.99
2021-10-22	13.91	16.689	-2.863	3.561	5.01
2021-10-25	13.93	16.720	0.144	2.660	5.02
2021-10-26	13.85	16.744	-0.574	2.082	5.02
2021-10-27	13.32	16.786	-3.827	3.755	5.04
2021-10-28	13.08	16.833	-1.802	4.354	5.05
2021-10-29	13.04	16.859	-0.306	2.370	5.06
2021-11-01	13.28	16.898	1.840	3.528	5.07
2021-11-02	13.03	16.950	-1.883	4.744	5.08
2021-11-03	13.35	16.986	2.456	3.223	5.10
2021-11-04	13.22	17.000	-0.974	1.273	5.10
2021-11-05	12.86	17.021	-2.723	2.042	5.11
2021-11-08	13.01	17.038	1.166	1.555	5.11
2021-11-09	13.07	17.056	0.461	1.614	5.12
2021-11-10	12.83	17.083	-1.836	2.525	5.12
2021-11-11	13	17.107	1.325	2.260	5.13
2021-11-12	13.05	17.123	0.385	1.462	5.14
2021-11-15	13.04	17.142	-0.077	1.686	5.14
2021-11-16	12.93	17.161	-0.844	1.764	5.15
2021-11-17	12.98	17.178	0.387	1.624	5.15
2021-11-18	13.17	17.214	1.464	3.236	5.16
2021-11-19	13.47	17.250	2.278	3.189	5.17
2021-11-22	13.4	17.274	-0.520	2.227	5.18
2021-11-23	13.46	17.295	0.448	1.866	5.19
2021-11-24	13.53	17.318	0.520	2.006	5.20
2021-11-25	14	17.367	3.474	4.213	5.21
2021-11-26	14.3	17.418	2.143	4.286	5.23
2021-11-29	13.83	17.465	-3.287	4.056	5.24
2021-11-30	13.61	17.500	-1.591	3.109	5.25
2021-12-01	13.75	17.530	1.029	2.645	5.26
2021-12-02	13.52	17.547	-1.673	1.455	5.26
2021-12-03	13.67	17.572	1.109	2.219	5.27
2021-12-06	13.56	17.622	-0.805	4.389	5.29
2021-12-07	13.67	17.651	0.811	2.581	5.30
2021-12-08	13.88	17.674	1.536	1.975	5.30
2021-12-09	13.85	17.689	-0.216	1.297	5.31
2021-12-10	13.75	17.702	-0.722	1.155	5.31
2021-12-13	13.69	17.715	-0.436	1.091	5.31
2021-12-14	13.32	17.742	-2.703	2.484	5.32
2021-12-15	13.21	17.762	-0.826	1.802	5.33
2021-12-16	13.53	17.790	2.422	2.498	5.34
2021-12-17	13.57	17.819	0.296	2.587	5.35
2021-12-20	13.33	17.851	-1.769	2.800	5.36
2021-12-21	13.41	17.866	0.600	1.425	5.36
2021-12-22	13.36	17.881	-0.373	1.268	5.36
2021-12-23	13.54	17.900	1.347	1.722	5.37
2021-12-24	13.24	17.924	-2.216	2.216	5.38
2021-12-27	13.12	17.939	-0.906	1.360	5.38
2021-12-28	13.25	17.954	0.991	1.372	5.39
2021-12-29	13.29	17.985	0.302	2.717	5.40
2021-12-30	13.23	17.998	-0.451	1.204	5.40
2021-12-31	13.17	18.011	-0.454	1.209	5.40
2022-01-04	13.29	18.026	0.911	1.367	5.41
2022-01-05	13.18	18.046	-0.828	1.806	5.41
2022-01-06	13.16	18.059	-0.152	1.138	5.42
2022-01-07	13.22	18.074	0.456	1.444	5.42
2022-01-10	13.24	18.089	0.151	1.286	5.43
2022-01-11	13.39	18.113	1.133	2.190	5.43
2022-01-12	13.66	18.134	2.016	1.792	5.44
2022-01-13	13.61	18.168	-0.366	3.075	5.45
2022-01-14	13.4	18.191	-1.543	1.984	5.46
2022-01-17	13.19	18.204	-1.567	1.194	5.46
2022-01-18	13.26	18.223	0.531	1.744	5.47
2022-01-19	13.07	18.248	-1.433	2.338	5.47
2022-01-20	13.19	18.269	0.918	1.836	5.48
2022-01-21	13.06	18.286	-0.986	1.592	5.49
2022-01-24	12.69	18.326	-2.833	3.828	5.50
2022-01-25	12.24	18.363	-3.546	3.546	5.51
2022-01-26	12.25	18.392	0.082	2.859	5.52
2022-01-27	11.69	18.439	-4.571	4.898	5.53
2022-01-28	11.75	18.484	0.513	4.534	5.55
2022-02-07	12.13	18.513	3.234	2.894	5.55
2022-02-08	12.48	18.547	2.885	3.298	5.56
2022-02-09	12.81	18.585	2.644	3.526	5.58
2022-02-10	13.07	18.613	2.030	2.576	5.58
2022-02-11	12.87	18.638	-1.530	2.295	5.59
2022-02-14	12.64	18.675	-1.787	3.497	5.60
2022-02-15	12.58	18.699	-0.475	2.373	5.61
2022-02-16	12.77	18.718	1.510	1.749	5.62
2022-02-17	12.8	18.734	0.235	1.488	5.62
2022-02-18	12.85	18.751	0.391	1.641	5.63
2022-02-21	12.75	18.766	-0.778	1.323	5.63
2022-02-22	12.7	18.792	-0.392	2.510	5.64
2022-02-23	12.74	18.805	0.315	1.181	5.64
2022-02-24	12.52	18.848	-1.727	4.160	5.65
2022-02-25	12.58	18.873	0.479	2.396	5.66
2022-02-28	12.78	18.900	1.590	2.544	5.67
2022-03-01	12.65	18.924	-1.017	2.269	5.68
2022-03-02	12.83	18.953	1.423	2.688	5.69
2022-03-03	13.21	18.996	2.962	3.897	5.70
2022-03-04	12.91	19.026	-2.271	2.801	5.71
2022-03-07	13	19.063	0.697	3.408	5.72
2022-03-08	12.17	19.131	-6.385	6.692	5.74
2022-03-09	11.73	19.198	-3.615	6.902	5.76
2022-03-10	11.76	19.218	0.256	2.046	5.77
2022-03-11	11.95	19.269	1.616	5.102	5.78
2022-03-14	11.52	19.308	-3.598	4.017	5.79
2022-03-15	10.5	19.380	-8.854	8.247	5.81
2022-03-16	10.87	19.436	3.524	6.190	5.83
2022-03-17	10.92	19.457	0.460	2.300	5.84
2022-03-18	11.11	19.478	1.740	2.289	5.84
2022-03-21	11.08	19.502	-0.270	2.610	5.85
2022-03-22	11.13	19.523	0.451	2.256	5.86
2022-03-23	11.12	19.535	-0.090	1.258	5.86
2022-03-24	11.04	19.576	-0.719	4.496	5.87
2022-03-25	10.98	19.602	-0.543	2.808	5.88
2022-03-28	11.1	19.645	1.093	4.645	5.89
2022-03-29	10.99	19.664	-0.991	2.072	5.90
2022-03-30	11.13	19.675	1.274	1.274	5.90
2022-03-31	11.04	19.690	-0.809	1.617	5.91
2022-04-01	11.08	19.707	0.362	1.812	5.91
2022-04-06	11.52	19.757	3.971	5.235	5.93
2022-04-07	11.2	19.783	-2.778	2.778	5.93
2022-04-08	11.53	19.841	2.946	5.982	5.95
2022-04-11	11	19.883	-4.597	4.597	5.96
2022-04-12	11.28	19.923	2.545	4.273	5.98
2022-04-13	11.91	19.991	5.585	6.826	6.00
2022-04-14	11.96	20.018	0.420	2.771	6.01
2022-04-15	11.8	20.069	-1.338	5.184	6.02
2022-04-18	11.59	20.090	-1.780	2.119	6.03
2022-04-19	11.82	20.117	1.984	2.761	6.04
2022-04-20	11.53	20.150	-2.453	3.469	6.05
2022-04-21	10.95	20.200	-5.030	5.464	6.06
2022-04-22	11.01	20.235	0.548	3.744	6.07
2022-04-25	10.22	20.283	-7.175	5.631	6.08
2022-04-26	9.82	20.323	-3.914	4.990	6.10
2022-04-27	10.28	20.387	4.684	7.434	6.12
2022-04-28	10.16	20.415	-1.167	3.307	6.12
2022-04-29	10.48	20.447	3.150	3.642	6.13
2022-05-05	10.64	20.474	1.527	3.053	6.14
2022-05-06	10.28	20.493	-3.383	2.256	6.15
2022-05-09	10.28	20.511	0.000	2.043	6.15
2022-05-10	10.44	20.542	1.556	3.599	6.16
2022-05-11	10.49	20.573	0.479	3.544	6.17
2022-05-12	10.44	20.592	-0.477	2.193	6.18
2022-05-13	10.55	20.610	1.054	2.011	6.18
2022-05-16	10.59	20.623	0.379	1.517	6.19
2022-05-17	10.7	20.638	1.039	1.700	6.19
2022-05-18	10.58	20.650	-1.121	1.308	6.19
2022-05-19	10.6	20.671	0.189	2.363	6.20
2022-05-20	10.98	20.702	3.585	3.396	6.21
2022-05-23	11.2	20.731	2.004	3.097	6.22

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