云南锗业融券券源 云南锗业专项约券

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	9.98	0	0	0	0
2020-04-28	9.6	0.057	-3.808	7.114	0.02
2020-04-29	9.3	0.090	-3.125	4.271	0.03
2020-04-30	10.23	0.168	10.000	9.140	0.05
2020-05-06	10.89	0.235	6.452	7.429	0.07
2020-05-07	11	0.277	1.010	4.591	0.08
2020-05-08	10.93	0.304	-0.636	2.909	0.09
2020-05-11	10.81	0.340	-1.098	4.026	0.10
2020-05-12	10.86	0.366	0.463	2.868	0.11
2020-05-13	11.09	0.410	2.118	4.788	0.12
2020-05-14	11.1	0.444	0.090	3.607	0.13
2020-05-15	11.2	0.482	0.901	4.054	0.14
2020-05-18	11.21	0.544	0.089	6.696	0.16
2020-05-19	11.76	0.633	4.906	9.099	0.19
2020-05-20	11.53	0.671	-1.956	3.912	0.20
2020-05-21	11.24	0.720	-2.515	5.204	0.22
2020-05-22	10.86	0.768	-3.381	5.338	0.23
2020-05-25	10.66	0.802	-1.842	3.867	0.24
2020-05-26	10.89	0.826	2.158	2.627	0.25
2020-05-27	10.85	0.859	-0.367	3.673	0.26
2020-05-28	10.64	0.901	-1.935	4.700	0.27
2020-05-29	10.61	0.938	-0.282	4.135	0.28
2020-06-01	10.91	0.968	2.828	3.299	0.29
2020-06-02	11.01	0.989	0.917	2.291	0.30
2020-06-03	11.23	1.038	1.998	5.268	0.31
2020-06-04	11.01	1.071	-1.959	3.562	0.32
2020-06-05	10.8	1.094	-1.907	2.634	0.33
2020-06-08	11.17	1.142	3.426	5.093	0.34
2020-06-09	11.15	1.161	-0.179	2.059	0.35
2020-06-10	10.84	1.196	-2.780	3.857	0.36
2020-06-11	10.61	1.228	-2.122	3.690	0.37
2020-06-12	10.47	1.251	-1.320	2.545	0.38
2020-06-15	10.52	1.291	0.478	4.585	0.39
2020-06-16	10.98	1.334	4.373	4.753	0.40
2020-06-17	11.15	1.366	1.548	3.370	0.41
2020-06-18	11.11	1.391	-0.359	2.780	0.42
2020-06-19	11.12	1.410	0.090	1.980	0.42
2020-06-22	11.41	1.440	2.608	3.147	0.43
2020-06-23	11.15	1.462	-2.279	2.454	0.44
2020-06-24	11.23	1.496	0.717	3.587	0.45
2020-06-29	11.15	1.522	-0.712	2.850	0.46
2020-06-30	11.4	1.556	2.242	3.587	0.47
2020-07-01	11.59	1.597	1.667	4.211	0.48
2020-07-02	12.75	1.721	10.009	11.648	0.52
2020-07-03	13.13	1.796	2.980	6.824	0.54
2020-07-06	14.09	1.889	7.312	7.997	0.57
2020-07-07	13.77	1.942	-2.271	4.542	0.58
2020-07-08	14.16	2.023	2.832	6.899	0.61
2020-07-09	15.58	2.172	10.028	11.511	0.65
2020-07-10	16.12	2.273	3.466	7.510	0.68
2020-07-13	17.73	2.414	9.988	9.491	0.72
2020-07-14	18.9	2.615	6.599	12.803	0.78
2020-07-15	17.01	2.709	-10.000	6.614	0.81
2020-07-16	16.18	2.867	-4.879	11.699	0.86
2020-07-17	16.8	3.050	3.832	13.103	0.92
2020-07-20	18.06	3.141	7.500	6.012	0.94
2020-07-21	16.25	3.249	-10.022	7.973	0.97
2020-07-22	16.35	3.323	0.615	5.477	1.00
2020-07-23	16.85	3.474	3.058	10.765	1.04
2020-07-24	16.7	3.612	-0.890	9.911	1.08
2020-07-27	16.18	3.790	-3.114	13.174	1.14
2020-07-28	16.15	3.906	-0.185	8.653	1.17
2020-07-29	16.97	4.007	5.077	7.121	1.20
2020-07-30	16.37	4.089	-3.536	6.011	1.23
2020-07-31	16.3	4.154	-0.428	4.765	1.25
2020-08-03	17.34	4.284	6.380	9.018	1.29
2020-08-04	18.38	4.463	5.998	11.707	1.34
2020-08-05	18.06	4.567	-1.741	6.855	1.37
2020-08-06	18.31	4.666	1.384	6.534	1.40
2020-08-07	17.56	4.763	-4.096	6.608	1.43
2020-08-10	16.61	4.861	-5.410	7.062	1.46
2020-08-11	16.6	4.916	-0.060	3.974	1.47
2020-08-12	15.42	5.045	-7.108	10.060	1.51
2020-08-13	14.86	5.109	-3.632	5.188	1.53
2020-08-14	15	5.161	0.942	4.172	1.55
2020-08-17	15.58	5.232	3.867	5.467	1.57
2020-08-18	15.6	5.293	0.128	4.685	1.59
2020-08-19	15.02	5.345	-3.718	4.103	1.60
2020-08-20	14.53	5.390	-3.262	3.728	1.62
2020-08-21	14.67	5.440	0.964	4.129	1.63
2020-08-24	14.77	5.480	0.682	3.272	1.64
2020-08-25	14.51	5.520	-1.760	3.250	1.66
2020-08-26	13.85	5.588	-4.549	5.927	1.68
2020-08-27	14.03	5.627	1.300	3.321	1.69
2020-08-28	14.36	5.675	2.352	3.991	1.70
2020-08-31	14.17	5.712	-1.323	3.134	1.71
2020-09-01	14.29	5.740	0.847	2.329	1.72
2020-09-02	13.83	5.793	-3.219	4.619	1.74
2020-09-03	13.49	5.827	-2.458	3.037	1.75
2020-09-04	14.01	5.899	3.855	6.153	1.77
2020-09-07	14.1	5.968	0.642	5.924	1.79
2020-09-08	13.83	6.008	-1.915	3.404	1.80
2020-09-09	13.05	6.078	-5.640	6.508	1.82
2020-09-10	13.06	6.137	0.077	5.364	1.84
2020-09-11	13.17	6.178	0.842	3.752	1.85
2020-09-14	13.36	6.208	1.443	2.733	1.86
2020-09-15	13.73	6.262	2.769	4.716	1.88
2020-09-16	13.3	6.302	-3.132	3.569	1.89
2020-09-17	13.18	6.335	-0.902	3.008	1.90
2020-09-18	13.47	6.381	2.200	4.097	1.91
2020-09-21	13.54	6.411	0.520	2.673	1.92
2020-09-22	13.05	6.447	-3.619	3.323	1.93
2020-09-23	13.14	6.471	0.690	2.222	1.94
2020-09-24	12.4	6.533	-5.632	5.936	1.96
2020-09-25	12.26	6.567	-1.129	3.387	1.97
2020-09-28	12	6.596	-2.121	2.855	1.98
2020-09-29	12.25	6.621	2.083	2.500	1.99
2020-09-30	12.11	6.648	-1.143	2.612	1.99
2020-10-09	12.62	6.680	4.211	3.055	2.00
2020-10-12	13.24	6.732	4.913	4.754	2.02
2020-10-13	14.07	6.844	6.269	9.517	2.05
2020-10-14	13.64	6.896	-3.056	4.549	2.07
2020-10-15	13.45	6.927	-1.393	2.786	2.08
2020-10-16	13.49	6.950	0.297	2.007	2.08
2020-10-19	13.11	6.996	-2.817	4.299	2.10
2020-10-20	13.3	7.032	1.449	3.204	2.11
2020-10-21	12.96	7.069	-2.556	3.459	2.12
2020-10-22	12.95	7.102	-0.077	3.009	2.13
2020-10-23	13.51	7.191	4.324	7.876	2.16
2020-10-26	13.95	7.266	3.257	6.514	2.18
2020-10-27	13.79	7.322	-1.147	4.875	2.20
2020-10-28	13.98	7.360	1.378	3.263	2.21
2020-10-29	13.64	7.392	-2.432	2.790	2.22
2020-10-30	13.21	7.455	-3.152	5.718	2.24
2020-11-02	13.47	7.498	1.968	3.861	2.25
2020-11-03	13.88	7.555	3.044	4.900	2.27
2020-11-04	13.93	7.590	0.360	3.026	2.28
2020-11-05	14.06	7.622	0.933	2.728	2.29
2020-11-06	14.69	7.716	4.481	7.681	2.31
2020-11-09	15.26	7.772	3.880	4.425	2.33
2020-11-10	14.82	7.803	-2.883	2.490	2.34
2020-11-11	14.51	7.850	-2.092	3.846	2.35
2020-11-12	14.61	7.894	0.689	3.653	2.37
2020-11-13	14.86	7.947	1.711	4.312	2.38
2020-11-16	15.6	8.031	4.980	6.460	2.41
2020-11-17	15.22	8.075	-2.436	3.397	2.42
2020-11-18	15.24	8.127	0.131	4.139	2.44
2020-11-19	14.65	8.167	-3.871	3.281	2.45
2020-11-20	15.42	8.251	5.256	6.553	2.48
2020-11-23	15.64	8.316	1.427	4.994	2.49
2020-11-24	15.92	8.369	1.790	3.964	2.51
2020-11-25	15.11	8.436	-5.088	5.339	2.53
2020-11-26	15.19	8.472	0.529	2.846	2.54
2020-11-27	14.44	8.590	-4.937	9.809	2.58
2020-11-30	14.11	8.658	-2.285	5.748	2.60
2020-12-01	14.46	8.715	2.481	4.748	2.61
2020-12-02	14.56	8.753	0.692	3.112	2.63
2020-12-03	14.17	8.780	-2.679	2.335	2.63
2020-12-04	14.43	8.817	1.835	3.035	2.65
2020-12-07	14.16	8.855	-1.871	3.188	2.66
2020-12-08	14.16	8.886	0.000	2.684	2.67
2020-12-09	14.4	8.946	1.695	4.944	2.68
2020-12-10	15.36	9.047	6.667	7.917	2.71
2020-12-11	14.55	9.213	-5.273	13.737	2.76
2020-12-14	13.1	9.288	-9.966	6.873	2.79
2020-12-15	12.91	9.333	-1.450	4.122	2.80
2020-12-16	12.43	9.372	-3.718	3.796	2.81
2020-12-17	12.97	9.447	4.344	6.919	2.83
2020-12-18	12.97	9.474	0.000	2.544	2.84
2020-12-21	13.25	9.517	2.159	3.855	2.86
2020-12-22	12.69	9.558	-4.226	3.849	2.87
2020-12-23	12.71	9.595	0.158	3.546	2.88
2020-12-24	12.26	9.642	-3.541	4.563	2.89
2020-12-25	12.74	9.714	3.915	6.770	2.91
2020-12-28	12.45	9.756	-2.276	4.082	2.93
2020-12-29	12.14	9.782	-2.490	2.570	2.93
2020-12-30	12.26	9.814	0.988	3.130	2.94
2020-12-31	12.29	9.839	0.245	2.447	2.95
2021-01-04	12.55	9.877	2.116	3.662	2.96
2021-01-05	12.5	9.912	-0.398	3.347	2.97
2021-01-06	12.19	9.969	-2.480	5.600	2.99
2021-01-07	12.32	10.011	1.066	4.102	3.00
2021-01-08	11.1	10.116	-9.903	11.364	3.03
2021-01-11	10.68	10.177	-3.784	6.757	3.05
2021-01-12	10.65	10.217	-0.281	4.588	3.07
2021-01-13	10.45	10.256	-1.878	4.413	3.08
2021-01-14	10.72	10.322	2.584	7.368	3.10
2021-01-15	10.68	10.350	-0.373	3.172	3.10
2021-01-18	10.93	10.400	2.341	5.524	3.12
2021-01-19	10.9	10.422	-0.274	2.470	3.13
2021-01-20	11	10.444	0.917	2.385	3.13
2021-01-21	11.38	10.511	3.455	7.000	3.15
2021-01-22	11.38	10.538	0.000	2.900	3.16
2021-01-25	11.67	10.595	2.548	5.888	3.18
2021-01-26	11.23	10.641	-3.770	4.884	3.19
2021-01-27	10.92	10.679	-2.760	4.185	3.20
2021-01-28	10.49	10.719	-3.938	4.579	3.22
2021-01-29	10.19	10.793	-2.860	8.675	3.24
2021-02-01	10.36	10.832	1.668	4.514	3.25
2021-02-02	10.2	10.861	-1.544	3.475	3.26
2021-02-03	9.69	10.904	-5.000	5.294	3.27
2021-02-04	9.49	10.948	-2.064	5.573	3.28
2021-02-05	9.2	10.991	-3.056	5.585	3.30
2021-02-08	9.32	11.023	1.304	4.130	3.31
2021-02-09	9.84	11.078	5.579	6.652	3.32
2021-02-10	10.2	11.118	3.659	4.776	3.34
2021-02-18	10.73	11.151	5.196	3.627	3.35
2021-02-19	11.29	11.216	5.219	6.897	3.36
2021-02-22	11.61	11.277	2.834	6.377	3.38
2021-02-23	11.5	11.326	-0.947	5.082	3.40
2021-02-24	11.71	11.360	1.826	3.478	3.41
2021-02-25	11.15	11.428	-4.782	7.344	3.43
2021-02-26	10.99	11.466	-1.435	4.126	3.44
2021-03-01	11.26	11.510	2.457	4.732	3.45
2021-03-02	10.94	11.554	-2.842	4.796	3.47
2021-03-03	11.29	11.595	3.199	4.388	3.48
2021-03-04	11.25	11.625	-0.354	3.189	3.49
2021-03-05	10.97	11.647	-2.489	2.400	3.49
2021-03-08	10.77	11.700	-1.823	5.834	3.51
2021-03-09	10.15	11.749	-5.757	5.850	3.52
2021-03-10	10.06	11.785	-0.887	4.236	3.54
2021-03-11	10.54	11.839	4.771	6.163	3.55
2021-03-12	10.58	11.864	0.380	2.846	3.56
2021-03-15	10.69	11.895	1.040	3.497	3.57
2021-03-16	10.42	11.929	-2.526	3.929	3.58
2021-03-17	10.43	11.962	0.096	3.743	3.59
2021-03-18	10.22	11.989	-2.013	3.164	3.60
2021-03-19	10.12	12.014	-0.978	3.033	3.60
2021-03-22	10.54	12.074	4.150	6.818	3.62
2021-03-23	10.14	12.109	-3.795	4.080	3.63
2021-03-24	9.91	12.128	-2.268	2.367	3.64
2021-03-25	9.87	12.146	-0.404	2.220	3.64
2021-03-26	9.94	12.158	0.709	1.418	3.65
2021-03-29	9.83	12.174	-1.107	1.911	3.65
2021-03-30	9.99	12.216	1.628	5.086	3.66
2021-03-31	9.87	12.230	-1.201	1.702	3.67
2021-04-01	9.78	12.247	-0.912	2.026	3.67
2021-04-02	9.8	12.262	0.204	1.840	3.68
2021-04-06	9.94	12.273	1.429	1.429	3.68
2021-04-07	10.07	12.294	1.308	2.414	3.69
2021-04-08	10.16	12.322	0.894	3.376	3.70
2021-04-09	10.16	12.339	0.000	1.969	3.70
2021-04-12	10.1	12.374	-0.591	4.134	3.71
2021-04-13	9.73	12.408	-3.663	4.158	3.72
2021-04-14	9.8	12.422	0.719	1.747	3.73
2021-04-15	9.99	12.446	1.939	2.959	3.73
2021-04-16	10.3	12.494	3.103	5.506	3.75
2021-04-19	11.33	12.559	10.000	6.893	3.77
2021-04-20	11.07	12.624	-2.295	7.061	3.79
2021-04-21	10.6	12.673	-4.246	5.510	3.80
2021-04-22	10.57	12.692	-0.283	2.264	3.81
2021-04-23	10.35	12.724	-2.081	3.595	3.82
2021-04-26	10.44	12.759	0.870	4.058	3.83
2021-04-27	10.28	12.793	-1.533	4.023	3.84
2021-04-28	10.28	12.817	0.000	2.724	3.84
2021-04-29	10.49	12.845	2.043	3.210	3.85
2021-04-30	10.06	12.873	-4.099	3.337	3.86
2021-05-06	10.17	12.899	1.093	3.082	3.87
2021-05-07	10.7	12.955	5.211	6.293	3.89
2021-05-10	11.24	13.002	5.047	5.047	3.90
2021-05-11	10.74	13.040	-4.448	4.270	3.91
2021-05-12	11.19	13.091	4.190	5.400	3.93
2021-05-13	10.83	13.112	-3.217	2.324	3.93
2021-05-14	10.84	13.131	0.092	2.124	3.94
2021-05-17	10.92	13.168	0.738	4.059	3.95
2021-05-18	11.05	13.196	1.190	3.022	3.96
2021-05-19	11.12	13.231	0.633	3.801	3.97
2021-05-20	10.87	13.258	-2.248	2.968	3.98
2021-05-21	10.8	13.281	-0.644	2.576	3.98
2021-05-24	10.65	13.298	-1.389	1.944	3.99
2021-05-25	10.77	13.315	1.127	1.878	3.99
2021-05-26	11.03	13.347	2.414	3.528	4.00
2021-05-27	11.22	13.384	1.723	3.898	4.02
2021-05-28	11.24	13.416	0.178	3.387	4.02
2021-05-31	11.79	13.473	4.893	5.872	4.04
2021-06-01	11.57	13.496	-1.866	2.375	4.05
2021-06-02	11.23	13.540	-2.939	4.667	4.06
2021-06-03	11.26	13.567	0.267	2.939	4.07
2021-06-04	11.18	13.592	-0.710	2.664	4.08
2021-06-07	11.53	13.622	3.131	3.131	4.09
2021-06-08	11.23	13.657	-2.602	3.729	4.10
2021-06-09	11.61	13.717	3.384	6.144	4.12
2021-06-10	12.2	13.775	5.082	5.771	4.13
2021-06-11	12.01	13.839	-1.557	6.393	4.15
2021-06-15	11.58	13.890	-3.580	5.246	4.17
2021-06-16	11.68	13.924	0.864	3.454	4.18
2021-06-17	12.85	14.058	10.017	12.586	4.22
2021-06-18	13.19	14.152	2.646	8.560	4.25
2021-06-21	13.54	14.234	2.654	7.202	4.27
2021-06-22	13.25	14.301	-2.142	6.056	4.29
2021-06-23	13.7	14.354	3.396	4.679	4.31
2021-06-24	12.93	14.391	-4.080	3.412	4.32
2021-06-25	12.54	14.439	-3.016	4.640	4.33
2021-06-28	12.66	14.531	0.957	8.692	4.36
2021-06-29	12.22	14.578	-3.476	4.581	4.37
2021-06-30	12.39	14.623	1.391	4.419	4.39
2021-07-01	11.95	14.670	-3.551	4.681	4.40
2021-07-02	12.11	14.717	1.339	4.686	4.42
2021-07-05	12.72	14.791	5.037	6.936	4.44
2021-07-06	12.95	14.843	1.808	4.874	4.45
2021-07-07	13.33	14.920	2.934	6.873	4.48
2021-07-08	13.3	14.958	-0.225	3.451	4.49
2021-07-09	14.04	15.063	5.564	8.947	4.52
2021-07-12	13.64	15.107	-2.849	3.917	4.53
2021-07-13	13.45	15.158	-1.393	4.545	4.55
2021-07-14	13.27	15.201	-3.841	3.913	4.56
2021-07-15	13.04	15.269	-1.733	6.255	4.58
2021-07-16	13.99	15.404	7.285	11.580	4.62
2021-07-19	14.37	15.498	2.716	7.863	4.65
2021-07-20	14	15.533	-2.575	2.992	4.66
2021-07-21	14.11	15.588	0.786	4.643	4.68
2021-07-22	14.81	15.684	4.961	7.796	4.71
2021-07-23	14.51	15.765	-2.026	6.685	4.73
2021-07-26	14.35	15.855	-1.103	7.512	4.76
2021-07-27	14.36	15.934	0.070	6.620	4.78
2021-07-28	12.93	16.008	-9.958	6.825	4.80
2021-07-29	14.22	16.109	9.977	8.585	4.83
2021-07-30	14.39	16.160	1.195	4.219	4.85
2021-08-02	14.11	16.229	-1.946	5.907	4.87
2021-08-03	13.26	16.298	-6.024	6.237	4.89
2021-08-04	13.64	16.347	2.866	4.299	4.90
2021-08-05	13.12	16.394	-3.812	4.326	4.92
2021-08-06	13.71	16.462	4.497	5.945	4.94
2021-08-09	14	16.522	2.115	5.106	4.96
2021-08-10	14.24	16.574	1.714	4.357	4.97
2021-08-11	14.4	16.633	1.124	4.986	4.99
2021-08-12	14.78	16.703	2.639	5.625	5.01
2021-08-13	14.7	16.735	-0.541	2.639	5.02
2021-08-16	14.02	16.795	-4.626	5.102	5.04
2021-08-17	13.59	16.855	-3.067	5.350	5.06
2021-08-18	13.87	16.905	2.060	4.268	5.07
2021-08-19	13.65	16.942	-1.586	3.244	5.08
2021-08-20	13.21	16.979	-3.223	3.443	5.09
2021-08-23	13.75	17.031	4.088	4.466	5.11
2021-08-24	14.26	17.114	3.709	7.055	5.13
2021-08-25	14.44	17.152	1.262	3.086	5.15
2021-08-26	14.74	17.237	2.078	6.925	5.17
2021-08-27	15.19	17.316	3.053	6.309	5.19
2021-08-30	15.04	17.388	-0.987	5.727	5.22
2021-08-31	15.15	17.453	0.731	5.120	5.24
2021-09-01	14.1	17.565	-6.931	9.571	5.27
2021-09-02	14.95	17.731	6.028	13.333	5.32
2021-09-03	14.3	17.823	-4.348	7.692	5.35
2021-09-06	13.99	17.892	-2.168	5.874	5.37
2021-09-07	14.4	17.949	2.931	4.789	5.38
2021-09-08	14.77	18.000	2.569	4.167	5.40
2021-09-09	15.32	18.069	3.724	5.349	5.42
2021-09-10	15.16	18.147	-1.044	6.201	5.44
2021-09-13	15.79	18.223	4.156	5.805	5.47
2021-09-14	14.81	18.270	-6.206	3.800	5.48
2021-09-15	15.09	18.321	1.891	4.051	5.50
2021-09-16	14.39	18.405	-4.639	6.958	5.52
2021-09-17	14	18.493	-2.710	7.575	5.55
2021-09-22	13.8	18.515	-1.429	1.929	5.55
2021-09-23	13.8	18.546	0.000	2.681	5.56
2021-09-24	13.09	18.628	-5.145	7.536	5.59
2021-09-27	12.03	18.737	-8.098	10.848	5.62
2021-09-28	11.95	18.772	-0.665	3.491	5.63
2021-09-29	11.11	18.835	-7.029	6.778	5.65
2021-09-30	11.42	18.856	2.790	2.250	5.66
2021-10-08	11.53	18.882	0.963	2.715	5.66
2021-10-11	11.66	18.926	1.127	4.510	5.68
2021-10-12	11.34	18.984	-2.744	6.175	5.70
2021-10-13	11.37	19.010	0.265	2.734	5.70
2021-10-14	11.65	19.044	2.463	3.518	5.71
2021-10-15	11.47	19.066	-1.545	2.232	5.72
2021-10-18	11.77	19.084	2.616	1.918	5.73
2021-10-19	11.72	19.099	-0.425	1.529	5.73
2021-10-20	11.54	19.133	-1.536	3.498	5.74
2021-10-21	11.73	19.160	1.646	2.773	5.75
2021-10-22	11.35	19.192	-3.240	3.325	5.76
2021-10-25	11.33	19.217	-0.176	2.731	5.77
2021-10-26	11.34	19.235	0.088	1.853	5.77
2021-10-27	10.86	19.281	-4.233	5.115	5.78
2021-10-28	10.32	19.327	-4.972	5.341	5.80
2021-10-29	10.4	19.347	0.775	2.326	5.80
2021-11-01	10.48	19.372	0.769	2.788	5.81
2021-11-02	10.19	19.417	-2.767	5.344	5.83
2021-11-03	10.44	19.445	2.453	3.238	5.83
2021-11-04	10.43	19.458	-0.096	1.533	5.84
2021-11-05	10.25	19.485	-1.726	3.068	5.85
2021-11-08	10.43	19.503	1.756	2.146	5.85
2021-11-09	10.7	19.547	2.589	4.890	5.86
2021-11-10	10.68	19.572	-0.187	2.804	5.87
2021-11-11	10.72	19.587	0.375	1.685	5.88
2021-11-12	10.71	19.598	-0.093	1.213	5.88
2021-11-15	10.66	19.610	-0.467	1.401	5.88
2021-11-16	10.4	19.635	-2.439	2.814	5.89
2021-11-17	11.14	19.704	7.115	7.500	5.91
2021-11-18	11.64	19.780	4.488	7.810	5.93
2021-11-19	11.53	19.810	-0.945	3.179	5.94
2021-11-22	11.61	19.836	0.694	2.689	5.95
2021-11-23	11.75	19.875	1.206	3.962	5.96
2021-11-24	12.17	19.931	3.574	5.532	5.98
2021-11-25	12.09	19.950	-0.657	1.890	5.99
2021-11-26	12.27	20.011	1.489	5.955	6.00
2021-11-29	12.08	20.048	-1.548	3.667	6.01
2021-11-30	12.01	20.077	-0.579	2.897	6.02
2021-12-01	12.02	20.111	0.083	3.414	6.03
2021-12-02	11.99	20.145	-0.250	3.328	6.04
2021-12-03	11.94	20.165	-0.417	2.085	6.05
2021-12-06	11.79	20.198	-1.256	3.350	6.06
2021-12-07	11.45	20.247	-2.884	5.089	6.07
2021-12-08	11.79	20.288	2.969	4.192	6.09
2021-12-09	11.77	20.311	-0.170	2.375	6.09
2021-12-10	12.1	20.376	2.804	6.372	6.11
2021-12-13	12.04	20.404	-0.496	2.810	6.12
2021-12-14	11.87	20.426	-1.412	2.243	6.13
2021-12-15	11.95	20.448	0.674	2.190	6.13
2021-12-16	12.09	20.466	1.172	1.757	6.14
2021-12-17	12.01	20.495	-0.662	2.895	6.15
2021-12-20	11.65	20.531	-2.998	3.747	6.16
2021-12-21	11.71	20.552	0.515	2.146	6.17
2021-12-22	12.06	20.610	2.989	5.807	6.18
2021-12-23	12.21	20.675	1.244	6.385	6.20
2021-12-24	11.75	20.725	-3.767	5.078	6.22
2021-12-27	11.6	20.751	-1.277	2.723	6.23
2021-12-28	11.73	20.768	1.121	1.724	6.23
2021-12-29	11.74	20.789	0.085	2.131	6.24
2021-12-30	11.97	20.831	1.959	4.174	6.25
2021-12-31	12	20.846	0.251	1.587	6.25
2022-01-04	12.17	20.871	1.417	2.417	6.26
2022-01-05	11.95	20.898	-1.808	2.712	6.27
2022-01-06	12	20.926	0.418	2.762	6.28
2022-01-07	11.74	20.957	-2.167	3.250	6.29
2022-01-10	12.28	21.023	4.600	6.388	6.31
2022-01-11	12.25	21.044	-0.244	2.117	6.31
2022-01-12	12.42	21.058	1.388	1.306	6.32
2022-01-13	12.09	21.089	-2.657	3.140	6.33
2022-01-14	11.96	21.111	-1.075	2.151	6.33
2022-01-17	12.24	21.149	2.341	3.763	6.34
2022-01-18	12.23	21.173	-0.082	2.288	6.35
2022-01-19	12.32	21.191	0.736	1.799	6.36
2022-01-20	11.82	21.235	-4.058	4.464	6.37
2022-01-21	11.67	21.265	-1.269	3.046	6.38
2022-01-24	11.94	21.315	2.314	5.056	6.39
2022-01-25	11.36	21.368	-4.858	5.611	6.41
2022-01-26	12.5	21.472	10.035	9.947	6.44
2022-01-27	12.39	21.506	-0.880	3.360	6.45
2022-01-28	12.54	21.544	1.211	3.632	6.46
2022-02-07	13.27	21.619	5.821	6.778	6.49
2022-02-08	13.27	21.656	0.000	3.316	6.50
2022-02-09	13.11	21.681	-1.206	2.261	6.50
2022-02-10	13.12	21.707	0.076	2.365	6.51
2022-02-11	12.72	21.735	-3.049	2.668	6.52
2022-02-14	12.77	21.782	0.393	4.403	6.53
2022-02-15	12.77	21.815	0.000	3.132	6.54
2022-02-16	12.84	21.837	0.548	2.036	6.55
2022-02-17	12.9	21.864	0.467	2.492	6.56
2022-02-18	12.99	21.903	0.698	3.643	6.57
2022-02-21	12.92	21.922	-0.539	1.771	6.58
2022-02-22	13.33	21.978	3.173	5.031	6.59
2022-02-23	13.39	22.011	0.450	2.926	6.60
2022-02-24	12.76	22.094	-4.705	7.842	6.63
2022-02-25	13.1	22.143	2.665	4.467	6.64
2022-02-28	13.78	22.219	5.191	6.641	6.67
2022-03-01	13.66	22.251	-0.871	2.830	6.68
2022-03-02	13.5	22.274	-1.171	2.050	6.68
2022-03-03	13.42	22.299	-0.593	2.222	6.69
2022-03-04	13.39	22.322	-0.224	2.012	6.70
2022-03-07	13.42	22.367	0.224	4.033	6.71
2022-03-08	13.02	22.422	-2.981	5.067	6.73
2022-03-09	13.29	22.503	2.074	7.373	6.75
2022-03-10	13.52	22.535	1.731	2.784	6.76
2022-03-11	13.89	22.611	2.737	6.583	6.78
2022-03-14	13.58	22.661	-2.232	4.392	6.80
2022-03-15	13.25	22.711	-2.430	4.566	6.81
2022-03-16	13.29	22.780	0.302	6.189	6.83
2022-03-17	13.29	22.828	0.000	4.364	6.85
2022-03-18	14.19	22.936	6.772	9.105	6.88
2022-03-21	14.76	23.056	4.017	9.796	6.92
2022-03-22	14.45	23.107	-2.100	4.201	6.93
2022-03-23	14.73	23.159	1.938	4.291	6.95
2022-03-24	14.76	23.209	0.204	4.073	6.96
2022-03-25	14.35	23.252	-2.778	3.591	6.98
2022-03-28	13.99	23.296	-2.509	3.763	6.99
2022-03-29	13.66	23.353	-2.359	5.004	7.01
2022-03-30	13.79	23.377	0.952	2.050	7.01
2022-03-31	13.62	23.408	-1.233	2.756	7.02
2022-04-01	12.77	23.474	-6.241	6.167	7.04
2022-04-06	12.62	23.524	-1.175	4.777	7.06
2022-04-07	12.34	23.559	-2.219	3.407	7.07
2022-04-08	12.11	23.603	-1.864	4.376	7.08
2022-04-11	11.95	23.641	-1.321	3.799	7.09
2022-04-12	12.14	23.681	1.590	3.933	7.10
2022-04-13	12.16	23.716	0.165	3.460	7.11
2022-04-14	12.26	23.730	0.822	1.398	7.12
2022-04-15	11.38	23.794	-7.178	6.770	7.14
2022-04-18	11.44	23.827	0.527	3.427	7.15
2022-04-19	11.57	23.847	1.136	2.098	7.15
2022-04-20	11.23	23.888	-2.939	4.322	7.17
2022-04-21	10.82	23.937	-3.651	5.432	7.18
2022-04-22	10.63	23.963	-1.756	2.957	7.19
2022-04-25	9.57	24.040	-9.972	9.690	7.21
2022-04-26	9.11	24.084	-4.807	5.852	7.23
2022-04-27	9.85	24.194	8.123	13.392	7.26
2022-04-28	9.59	24.228	-2.640	4.264	7.27
2022-04-29	10.08	24.272	5.109	5.214	7.28
2022-05-05	10.17	24.308	0.893	4.266	7.29
2022-05-06	10.06	24.331	-1.082	2.655	7.30
2022-05-09	10.1	24.357	0.398	3.181	7.31
2022-05-10	10.21	24.386	1.089	3.366	7.32
2022-05-11	10.29	24.420	0.784	4.016	7.33
2022-05-12	10.17	24.453	-1.166	3.790	7.34
2022-05-13	10.12	24.470	-0.492	2.065	7.34
2022-05-16	10.03	24.498	-0.889	3.360	7.35
2022-05-17	10.07	24.522	0.399	2.792	7.36
2022-05-18	10.16	24.537	0.894	1.787	7.36
2022-05-19	10.19	24.564	0.295	3.248	7.37
2022-05-20	10.69	24.608	4.907	4.907	7.38
2022-05-23	10.92	24.648	2.152	4.397	7.39

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