山东矿机融券券源 山东矿机专项约券

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	2.49	0	0	0	0
2020-04-28	2.42	0.018	-2.811	8.835	0.01
2020-04-29	2.44	0.029	0.826	5.372	0.01
2020-04-30	2.46	0.040	0.820	5.328	0.01
2020-05-06	2.53	0.051	2.846	5.285	0.02
2020-05-07	2.48	0.057	-1.976	2.767	0.02
2020-05-08	2.46	0.066	-0.806	4.435	0.02
2020-05-11	2.42	0.071	-1.626	2.439	0.02
2020-05-12	2.46	0.078	1.653	3.719	0.02
2020-05-13	2.42	0.081	-1.626	1.626	0.02
2020-05-14	2.41	0.089	-0.413	3.719	0.03
2020-05-15	2.43	0.093	0.830	2.075	0.03
2020-05-18	2.38	0.098	-2.058	2.469	0.03
2020-05-19	2.39	0.101	0.420	1.261	0.03
2020-05-20	2.33	0.106	-2.510	2.929	0.03
2020-05-21	2.26	0.114	-3.004	4.292	0.03
2020-05-22	2.18	0.119	-3.540	2.655	0.04
2020-05-25	2.19	0.122	0.459	1.835	0.04
2020-05-26	2.21	0.126	0.913	1.826	0.04
2020-05-27	2.24	0.132	1.357	3.167	0.04
2020-05-28	2.19	0.138	-2.232	3.571	0.04
2020-05-29	2.21	0.142	0.913	2.283	0.04
2020-06-01	2.26	0.148	2.262	2.715	0.04
2020-06-02	2.26	0.150	0.000	1.327	0.05
2020-06-03	2.25	0.153	-0.442	1.770	0.05
2020-06-04	2.26	0.156	0.444	1.333	0.05
2020-06-05	2.25	0.158	-0.442	1.327	0.05
2020-06-08	2.25	0.161	0.000	1.333	0.05
2020-06-09	2.34	0.174	4.000	6.667	0.05
2020-06-10	2.29	0.176	-2.137	1.282	0.05
2020-06-11	2.31	0.184	0.873	3.930	0.06
2020-06-12	2.34	0.192	1.299	4.329	0.06
2020-06-15	2.39	0.210	2.137	8.974	0.06
2020-06-16	2.48	0.227	3.766	7.950	0.07
2020-06-17	2.46	0.234	-0.806	3.629	0.07
2020-06-18	2.51	0.244	2.033	4.878	0.07
2020-06-19	2.43	0.253	-3.187	4.382	0.08
2020-06-22	2.38	0.260	-2.058	3.292	0.08
2020-06-23	2.46	0.273	3.361	6.723	0.08
2020-06-24	2.44	0.283	-0.813	4.472	0.08
2020-06-29	2.37	0.287	-2.869	2.459	0.09
2020-06-30	2.39	0.292	0.844	2.110	0.09
2020-07-01	2.47	0.301	3.347	4.603	0.09
2020-07-02	2.48	0.307	0.405	2.834	0.09
2020-07-03	2.49	0.312	0.403	2.419	0.09
2020-07-06	2.62	0.325	5.221	6.024	0.10
2020-07-07	2.6	0.335	-0.763	4.580	0.10
2020-07-08	2.86	0.361	10.000	10.769	0.11
2020-07-09	3.02	0.386	5.594	10.140	0.12
2020-07-10	2.86	0.395	-5.298	3.642	0.12
2020-07-13	2.91	0.405	1.748	4.196	0.12
2020-07-14	2.84	0.416	-2.405	4.811	0.12
2020-07-15	2.71	0.431	-4.577	6.338	0.13
2020-07-16	2.67	0.439	-1.476	3.690	0.13
2020-07-17	2.67	0.447	0.000	3.371	0.13
2020-07-20	2.77	0.455	3.745	3.745	0.14
2020-07-21	2.73	0.462	-1.444	2.888	0.14
2020-07-22	2.84	0.482	4.029	8.425	0.14
2020-07-23	2.88	0.494	1.408	5.282	0.15
2020-07-24	2.75	0.517	-4.514	9.722	0.15
2020-07-27	2.71	0.528	-1.455	5.091	0.16
2020-07-28	2.69	0.536	-0.738	3.690	0.16
2020-07-29	2.77	0.554	2.974	7.435	0.17
2020-07-30	2.74	0.560	-1.083	2.888	0.17
2020-07-31	2.74	0.568	0.000	3.650	0.17
2020-08-03	2.86	0.581	4.380	5.109	0.17
2020-08-04	2.81	0.587	-1.748	2.797	0.18
2020-08-05	2.84	0.598	1.068	4.626	0.18
2020-08-06	2.85	0.605	0.352	2.817	0.18
2020-08-07	2.75	0.614	-3.509	3.860	0.18
2020-08-10	2.81	0.624	2.182	4.364	0.19
2020-08-11	2.68	0.637	-4.626	5.694	0.19
2020-08-12	2.7	0.646	0.746	4.104	0.19
2020-08-13	2.7	0.652	0.000	2.593	0.20
2020-08-14	2.72	0.657	0.741	2.222	0.20
2020-08-17	2.78	0.664	2.206	2.941	0.20
2020-08-18	2.77	0.669	-0.360	2.158	0.20
2020-08-19	2.8	0.678	1.083	3.971	0.20
2020-08-20	2.71	0.684	-3.214	2.857	0.21
2020-08-21	2.72	0.689	0.369	2.214	0.21
2020-08-24	2.71	0.695	-0.368	2.574	0.21
2020-08-25	2.68	0.699	-1.107	1.845	0.21
2020-08-26	2.65	0.704	-1.119	2.239	0.21
2020-08-27	2.68	0.708	1.132	1.887	0.21
2020-08-28	2.69	0.714	0.373	2.612	0.21
2020-08-31	2.68	0.718	-0.372	1.859	0.22
2020-09-01	2.69	0.722	0.373	1.493	0.22
2020-09-02	2.76	0.735	2.602	5.948	0.22
2020-09-03	2.73	0.742	-1.087	2.899	0.22
2020-09-04	2.75	0.751	0.733	4.029	0.23
2020-09-07	2.81	0.761	2.182	4.000	0.23
2020-09-08	2.98	0.785	6.050	9.964	0.24
2020-09-09	2.93	0.801	-1.678	6.376	0.24
2020-09-10	2.69	0.820	-8.191	8.532	0.25
2020-09-11	2.66	0.829	-1.115	4.089	0.25
2020-09-14	2.66	0.834	0.000	2.256	0.25
2020-09-15	2.66	0.841	0.000	3.008	0.25
2020-09-16	2.63	0.844	-1.128	1.504	0.25
2020-09-17	2.62	0.847	-0.380	1.521	0.25
2020-09-18	2.66	0.852	1.527	2.290	0.26
2020-09-21	2.65	0.857	-0.376	1.880	0.26
2020-09-22	2.61	0.861	-1.509	1.887	0.26
2020-09-23	2.6	0.864	-0.383	1.533	0.26
2020-09-24	2.49	0.871	-4.231	3.462	0.26
2020-09-25	2.47	0.876	-0.803	2.410	0.26
2020-09-28	2.49	0.880	0.810	1.619	0.26
2020-09-29	2.5	0.883	0.402	1.606	0.26
2020-09-30	2.49	0.885	-0.400	1.200	0.27
2020-10-09	2.55	0.890	2.410	2.008	0.27
2020-10-12	2.61	0.896	2.353	2.745	0.27
2020-10-13	2.59	0.898	-0.766	1.149	0.27
2020-10-14	2.53	0.904	-2.317	2.703	0.27
2020-10-15	2.53	0.907	0.000	1.581	0.27
2020-10-16	2.55	0.910	0.791	1.581	0.27
2020-10-19	2.55	0.915	0.000	1.961	0.27
2020-10-20	2.55	0.918	0.000	1.569	0.28
2020-10-21	2.5	0.923	-1.961	2.353	0.28
2020-10-22	2.5	0.928	0.000	2.400	0.28
2020-10-23	2.48	0.933	-0.800	2.400	0.28
2020-10-26	2.48	0.936	0.000	1.613	0.28
2020-10-27	2.46	0.939	-0.806	1.613	0.28
2020-10-28	2.46	0.945	0.000	2.846	0.28
2020-10-29	2.5	0.954	1.626	4.065	0.29
2020-10-30	2.43	0.959	-2.800	2.800	0.29
2020-11-02	2.48	0.965	2.058	2.881	0.29
2020-11-03	2.51	0.970	1.210	2.016	0.29
2020-11-04	2.49	0.974	-0.797	1.992	0.29
2020-11-05	2.56	0.982	2.811	4.016	0.29
2020-11-06	2.53	0.987	-1.172	2.344	0.30
2020-11-09	2.56	0.991	1.186	1.976	0.30
2020-11-10	2.53	0.996	-1.172	2.344	0.30
2020-11-11	2.57	1.005	1.581	3.953	0.30
2020-11-12	2.59	1.010	0.778	2.335	0.30
2020-11-13	2.58	1.014	-0.386	1.931	0.30
2020-11-16	2.64	1.022	2.326	3.488	0.31
2020-11-17	2.67	1.030	1.136	3.788	0.31
2020-11-18	2.66	1.034	-0.375	1.873	0.31
2020-11-19	2.61	1.040	-1.880	2.632	0.31
2020-11-20	2.63	1.045	0.766	2.299	0.31
2020-11-23	2.66	1.052	1.141	3.042	0.32
2020-11-24	2.63	1.055	-1.128	1.504	0.32
2020-11-25	2.59	1.061	-1.521	2.662	0.32
2020-11-26	2.57	1.065	-0.772	1.931	0.32
2020-11-27	2.56	1.071	-0.389	2.724	0.32
2020-11-30	2.53	1.075	-1.172	1.953	0.32
2020-12-01	2.57	1.080	1.581	2.372	0.32
2020-12-02	2.66	1.095	3.502	6.615	0.33
2020-12-03	2.68	1.101	0.752	3.008	0.33
2020-12-04	2.63	1.105	-1.866	1.866	0.33
2020-12-07	2.69	1.117	2.281	5.323	0.34
2020-12-08	2.64	1.121	-1.859	1.859	0.34
2020-12-09	2.59	1.131	-1.894	4.545	0.34
2020-12-10	2.52	1.136	-2.703	2.317	0.34
2020-12-11	2.47	1.143	-1.984	3.175	0.34
2020-12-14	2.49	1.147	0.810	2.024	0.34
2020-12-15	2.48	1.150	-0.402	1.606	0.35
2020-12-16	2.45	1.154	-1.210	1.613	0.35
2020-12-17	2.47	1.159	0.816	2.857	0.35
2020-12-18	2.54	1.171	2.834	5.668	0.35
2020-12-21	2.52	1.176	-0.787	1.969	0.35
2020-12-22	2.45	1.181	-2.778	2.778	0.35
2020-12-23	2.48	1.186	1.224	2.449	0.36
2020-12-24	2.42	1.192	-2.419	2.823	0.36
2020-12-25	2.43	1.196	0.413	2.066	0.36
2020-12-28	2.38	1.201	-2.058	2.469	0.36
2020-12-29	2.4	1.204	0.840	1.681	0.36
2020-12-30	2.39	1.208	-0.417	1.667	0.36
2020-12-31	2.4	1.210	0.418	1.255	0.36
2021-01-04	2.41	1.214	0.417	1.667	0.36
2021-01-05	2.37	1.218	-1.660	2.490	0.37
2021-01-06	2.32	1.223	-2.110	2.532	0.37
2021-01-07	2.25	1.232	-3.017	4.741	0.37
2021-01-08	2.26	1.241	0.444	4.889	0.37
2021-01-11	2.19	1.248	-3.097	3.540	0.37
2021-01-12	2.2	1.252	0.457	2.283	0.38
2021-01-13	2.24	1.260	1.818	4.091	0.38
2021-01-14	2.27	1.268	1.339	4.464	0.38
2021-01-15	2.25	1.273	-0.881	2.643	0.38
2021-01-18	2.26	1.277	0.444	1.778	0.38
2021-01-19	2.29	1.282	1.327	2.655	0.38
2021-01-20	2.28	1.285	-0.437	1.747	0.39
2021-01-21	2.29	1.291	0.439	3.070	0.39
2021-01-22	2.23	1.296	-2.620	3.057	0.39
2021-01-25	2.18	1.301	-2.242	2.691	0.39
2021-01-26	2.18	1.305	0.000	2.294	0.39
2021-01-27	2.22	1.311	1.835	3.211	0.39
2021-01-28	2.21	1.318	-0.450	3.604	0.40
2021-01-29	2.08	1.329	-5.882	6.335	0.40
2021-02-01	2.01	1.338	-3.365	5.288	0.40
2021-02-02	2.02	1.342	0.498	2.488	0.40
2021-02-03	1.98	1.345	-1.980	1.980	0.40
2021-02-04	1.92	1.353	-3.030	4.545	0.41
2021-02-05	1.9	1.358	-1.042	3.646	0.41
2021-02-08	1.93	1.363	1.579	2.632	0.41
2021-02-09	1.97	1.368	2.073	3.109	0.41
2021-02-10	1.97	1.371	0.000	2.030	0.41
2021-02-18	2.04	1.375	3.553	2.538	0.41
2021-02-19	2.13	1.386	4.412	5.882	0.42
2021-02-22	2.16	1.393	1.408	4.225	0.42
2021-02-23	2.12	1.398	-1.852	2.778	0.42
2021-02-24	2.14	1.402	0.943	1.887	0.42
2021-02-25	2.12	1.406	-0.935	2.336	0.42
2021-02-26	2.15	1.416	1.415	5.660	0.42
2021-03-01	2.18	1.421	1.395	2.791	0.43
2021-03-02	2.17	1.424	-0.459	1.835	0.43
2021-03-03	2.21	1.429	1.843	2.304	0.43
2021-03-04	2.2	1.433	-0.452	2.262	0.43
2021-03-05	2.25	1.440	2.273	3.636	0.43
2021-03-08	2.19	1.445	-2.667	3.111	0.43
2021-03-09	2.15	1.455	-1.826	5.479	0.44
2021-03-10	2.1	1.461	-2.326	3.256	0.44
2021-03-11	2.14	1.466	1.905	2.857	0.44
2021-03-12	2.16	1.470	0.935	2.336	0.44
2021-03-15	2.17	1.474	0.463	2.315	0.44
2021-03-16	2.2	1.478	1.382	2.304	0.44
2021-03-17	2.23	1.485	1.364	3.636	0.45
2021-03-18	2.19	1.490	-1.794	2.691	0.45
2021-03-19	2.19	1.494	0.000	2.283	0.45
2021-03-22	2.22	1.499	1.370	2.283	0.45
2021-03-23	2.17	1.504	-2.252	3.153	0.45
2021-03-24	2.14	1.508	-1.382	2.304	0.45
2021-03-25	2.14	1.511	0.000	1.402	0.45
2021-03-26	2.16	1.514	0.935	1.869	0.45
2021-03-29	2.15	1.517	-0.463	1.389	0.46
2021-03-30	2.12	1.520	-1.395	1.860	0.46
2021-03-31	2.13	1.522	0.472	1.415	0.46
2021-04-01	2.15	1.526	0.939	1.878	0.46
2021-04-02	2.13	1.528	-0.930	1.395	0.46
2021-04-06	2.15	1.533	0.939	2.347	0.46
2021-04-07	2.2	1.538	2.326	2.791	0.46
2021-04-08	2.16	1.540	-1.818	1.364	0.46
2021-04-09	2.18	1.543	0.926	1.389	0.46
2021-04-12	2.15	1.545	-1.376	1.376	0.46
2021-04-13	2.11	1.548	-1.860	1.860	0.46
2021-04-14	2.15	1.552	1.896	1.896	0.47
2021-04-15	2.17	1.556	0.930	2.326	0.47
2021-04-16	2.2	1.560	1.382	2.304	0.47
2021-04-19	2.21	1.564	0.455	1.818	0.47
2021-04-20	2.18	1.567	-1.357	1.810	0.47
2021-04-21	2.17	1.570	-0.459	1.835	0.47
2021-04-22	2.15	1.573	-0.922	1.843	0.47
2021-04-23	2.12	1.577	-1.395	1.860	0.47
2021-04-26	2.12	1.579	0.000	1.415	0.47
2021-04-27	2.1	1.582	-0.943	1.415	0.47
2021-04-28	2.11	1.584	0.476	1.429	0.48
2021-04-29	2.07	1.588	-1.896	1.896	0.48
2021-04-30	2.05	1.592	-0.966	2.899	0.48
2021-05-06	2.06	1.596	0.488	1.951	0.48
2021-05-07	2.06	1.599	0.000	1.942	0.48
2021-05-10	2.1	1.603	1.942	2.427	0.48
2021-05-11	2.1	1.606	0.000	1.429	0.48
2021-05-12	2.09	1.609	-0.476	1.905	0.48
2021-05-13	2.07	1.611	-0.957	0.957	0.48
2021-05-14	2.1	1.614	1.449	1.932	0.48
2021-05-17	2.05	1.619	-2.381	2.857	0.49
2021-05-18	2.07	1.623	0.976	2.439	0.49
2021-05-19	2.06	1.626	-0.483	1.449	0.49
2021-05-20	2.04	1.628	-0.971	1.456	0.49
2021-05-21	2.05	1.632	0.490	2.451	0.49
2021-05-24	2.05	1.635	0.000	1.463	0.49
2021-05-25	2.06	1.637	0.488	1.463	0.49
2021-05-26	2.07	1.640	0.485	1.456	0.49
2021-05-27	2.07	1.643	0.000	1.449	0.49
2021-05-28	2.05	1.645	-0.966	1.449	0.49
2021-05-31	2.06	1.647	0.488	1.463	0.49
2021-06-01	2.07	1.649	0.485	0.971	0.49
2021-06-02	2.09	1.653	0.966	2.415	0.50
2021-06-03	2.1	1.658	0.478	2.392	0.50
2021-06-04	2.08	1.661	-0.952	1.905	0.50
2021-06-07	2.09	1.663	0.481	1.442	0.50
2021-06-08	2.07	1.666	-0.957	1.435	0.50
2021-06-09	2.13	1.675	2.899	5.314	0.50
2021-06-10	2.11	1.679	-0.939	1.878	0.50
2021-06-11	2.1	1.682	-0.474	1.896	0.50
2021-06-15	2.12	1.687	0.952	2.857	0.51
2021-06-16	2.09	1.690	-1.415	1.887	0.51
2021-06-17	2.09	1.693	0.000	1.435	0.51
2021-06-18	2.08	1.694	-0.478	0.957	0.51
2021-06-21	2.09	1.698	0.481	1.923	0.51
2021-06-22	2.11	1.701	0.957	1.914	0.51
2021-06-23	2.09	1.703	-0.948	0.948	0.51
2021-06-24	2.13	1.706	0.948	1.896	0.51
2021-06-25	2.12	1.709	-0.469	1.408	0.51
2021-06-28	2.08	1.713	-1.887	2.358	0.51
2021-06-29	2.07	1.715	-0.481	1.442	0.51
2021-06-30	2.07	1.717	0.000	0.966	0.52
2021-07-01	2.02	1.723	-2.415	3.382	0.52
2021-07-02	2.02	1.725	0.000	1.485	0.52
2021-07-05	2.04	1.728	0.990	1.485	0.52
2021-07-06	2.04	1.730	0.000	1.471	0.52
2021-07-07	2.03	1.732	-0.490	0.980	0.52
2021-07-08	2.02	1.734	-0.493	1.478	0.52
2021-07-09	2.04	1.738	0.990	2.475	0.52
2021-07-12	2.04	1.740	0.000	0.980	0.52
2021-07-13	2.02	1.742	-0.980	0.980	0.52
2021-07-14	2.04	1.745	0.493	1.970	0.52
2021-07-15	2.02	1.748	-0.980	1.471	0.52
2021-07-16	2.02	1.750	0.000	1.485	0.53
2021-07-19	2	1.753	-0.990	1.485	0.53
2021-07-20	1.99	1.755	-0.500	1.500	0.53
2021-07-21	2.01	1.757	1.005	1.005	0.53
2021-07-22	2.01	1.759	0.000	1.493	0.53
2021-07-23	2	1.761	-0.498	0.995	0.53
2021-07-26	1.97	1.765	-1.500	2.500	0.53
2021-07-27	1.95	1.767	-1.015	1.523	0.53
2021-07-28	1.9	1.772	-2.564	3.077	0.53
2021-07-29	1.91	1.775	0.526	1.579	0.53
2021-07-30	1.92	1.778	0.524	2.094	0.53
2021-08-02	1.98	1.786	3.125	4.688	0.54
2021-08-03	1.96	1.789	-1.010	2.020	0.54
2021-08-04	1.97	1.793	0.510	2.041	0.54
2021-08-05	2.01	1.799	2.030	3.553	0.54
2021-08-06	1.99	1.800	-0.995	0.995	0.54
2021-08-09	2	1.805	0.503	3.015	0.54
2021-08-10	2.01	1.808	0.500	1.500	0.54
2021-08-11	2.01	1.809	0.000	0.995	0.54
2021-08-12	2.02	1.811	0.498	0.995	0.54
2021-08-13	2.04	1.814	0.990	1.980	0.54
2021-08-16	2.04	1.819	0.000	2.451	0.55
2021-08-17	1.99	1.823	-2.451	2.941	0.55
2021-08-18	2.02	1.828	1.508	2.513	0.55
2021-08-19	2	1.830	-0.990	1.485	0.55
2021-08-20	2.01	1.832	0.500	1.000	0.55
2021-08-23	2.14	1.850	6.468	10.448	0.56
2021-08-24	2.11	1.855	-1.402	2.336	0.56
2021-08-25	2.13	1.859	0.948	2.370	0.56
2021-08-26	2.17	1.872	1.878	7.512	0.56
2021-08-27	2.13	1.877	-1.843	2.765	0.56
2021-08-30	2.11	1.883	-0.939	3.286	0.56
2021-08-31	2.14	1.888	1.422	2.844	0.57
2021-09-01	2.2	1.894	2.804	3.271	0.57
2021-09-02	2.2	1.897	0.000	1.818	0.57
2021-09-03	2.19	1.902	-0.455	2.273	0.57
2021-09-06	2.17	1.905	-0.913	1.826	0.57
2021-09-07	2.22	1.913	2.304	4.147	0.57
2021-09-08	2.3	1.923	3.604	5.405	0.58
2021-09-09	2.3	1.928	0.000	2.609	0.58
2021-09-10	2.24	1.935	-2.609	3.913	0.58
2021-09-13	2.29	1.940	2.232	2.232	0.58
2021-09-14	2.2	1.948	-3.930	4.803	0.58
2021-09-15	2.42	1.968	10.000	10.000	0.59
2021-09-16	2.41	1.979	-0.413	5.372	0.59
2021-09-17	2.35	1.991	-2.490	5.809	0.60
2021-09-22	2.38	1.998	1.277	3.830	0.60
2021-09-23	2.38	2.004	0.000	2.941	0.60
2021-09-24	2.27	2.013	-4.622	4.622	0.60
2021-09-27	2.16	2.026	-4.846	7.489	0.61
2021-09-28	2.21	2.031	2.315	2.315	0.61
2021-09-29	2.14	2.038	-3.167	4.072	0.61
2021-09-30	2.16	2.040	0.935	1.402	0.61
2021-10-08	2.22	2.047	2.778	3.704	0.61
2021-10-11	2.21	2.053	-0.450	3.153	0.62
2021-10-12	2.2	2.058	-0.452	2.715	0.62
2021-10-13	2.16	2.065	-1.818	3.636	0.62
2021-10-14	2.2	2.070	1.852	3.241	0.62
2021-10-15	2.18	2.075	-0.909	2.273	0.62
2021-10-18	2.2	2.080	0.917	3.211	0.62
2021-10-19	2.18	2.084	-0.909	1.818	0.63
2021-10-20	2.15	2.086	-1.376	1.376	0.63
2021-10-21	2.15	2.091	0.000	2.791	0.63
2021-10-22	2.08	2.098	-3.256	3.721	0.63
2021-10-25	2.1	2.102	0.962	2.404	0.63
2021-10-26	2.06	2.106	-1.905	2.381	0.63
2021-10-27	2.03	2.110	-1.456	2.427	0.63
2021-10-28	2.01	2.114	-0.985	2.463	0.63
2021-10-29	2.06	2.119	2.488	2.985	0.64
2021-11-01	2.07	2.123	0.485	1.942	0.64
2021-11-02	2.03	2.128	-1.932	2.899	0.64
2021-11-03	2.03	2.130	0.000	1.478	0.64
2021-11-04	2.06	2.133	1.478	1.970	0.64
2021-11-05	2.09	2.139	1.456	2.913	0.64
2021-11-08	2.1	2.144	0.478	2.871	0.64
2021-11-09	2.1	2.146	0.000	1.429	0.64
2021-11-10	2.13	2.150	1.429	2.381	0.65
2021-11-11	2.16	2.155	1.408	2.817	0.65
2021-11-12	2.19	2.159	1.389	1.852	0.65
2021-11-15	2.2	2.163	0.457	2.283	0.65
2021-11-16	2.17	2.166	-1.364	1.818	0.65
2021-11-17	2.19	2.170	0.922	1.843	0.65
2021-11-18	2.18	2.173	-0.457	1.826	0.65
2021-11-19	2.2	2.177	0.917	2.294	0.65
2021-11-22	2.19	2.180	-0.455	1.364	0.65
2021-11-23	2.21	2.183	0.913	1.826	0.65
2021-11-24	2.22	2.188	0.452	2.715	0.66
2021-11-25	2.22	2.190	0.000	1.351	0.66
2021-11-26	2.17	2.195	-2.252	2.703	0.66
2021-11-29	2.15	2.198	-0.922	1.382	0.66
2021-11-30	2.18	2.202	1.395	2.326	0.66
2021-12-01	2.21	2.205	1.376	1.835	0.66
2021-12-02	2.18	2.210	-1.357	2.262	0.66
2021-12-03	2.19	2.212	0.459	1.376	0.66
2021-12-06	2.15	2.217	-1.826	2.740	0.67
2021-12-07	2.15	2.221	0.000	2.326	0.67
2021-12-08	2.15	2.223	0.000	0.930	0.67
2021-12-09	2.15	2.225	0.000	1.395	0.67
2021-12-10	2.17	2.229	0.930	1.860	0.67
2021-12-13	2.19	2.233	0.922	2.304	0.67
2021-12-14	2.25	2.242	2.740	5.023	0.67
2021-12-15	2.25	2.246	0.000	2.222	0.67
2021-12-16	2.31	2.254	2.667	4.000	0.68
2021-12-17	2.32	2.265	0.433	5.628	0.68
2021-12-20	2.28	2.269	-1.724	2.155	0.68
2021-12-21	2.39	2.283	4.825	7.018	0.68
2021-12-22	2.38	2.290	-0.418	3.347	0.69
2021-12-23	2.32	2.295	-2.521	2.941	0.69
2021-12-24	2.27	2.301	-2.155	3.017	0.69
2021-12-27	2.28	2.305	0.441	1.762	0.69
2021-12-28	2.27	2.309	-0.439	2.193	0.69
2021-12-29	2.32	2.318	2.203	4.846	0.70
2021-12-30	2.34	2.322	0.862	2.155	0.70
2021-12-31	2.42	2.339	3.419	8.120	0.70
2022-01-04	2.45	2.346	1.240	3.719	0.70
2022-01-05	2.42	2.351	-1.224	2.449	0.71
2022-01-06	2.47	2.359	2.066	3.719	0.71
2022-01-07	2.38	2.366	-3.644	3.644	0.71
2022-01-10	2.41	2.372	1.261	2.941	0.71
2022-01-11	2.39	2.378	-0.830	2.905	0.71
2022-01-12	2.41	2.383	0.837	2.510	0.71
2022-01-13	2.38	2.387	-1.245	2.075	0.72
2022-01-14	2.31	2.393	-2.941	3.361	0.72
2022-01-17	2.38	2.401	3.030	3.896	0.72
2022-01-18	2.33	2.408	-2.101	3.782	0.72
2022-01-19	2.37	2.415	1.717	3.433	0.72
2022-01-20	2.31	2.423	-2.532	3.797	0.73
2022-01-21	2.28	2.428	-1.299	3.030	0.73
2022-01-24	2.25	2.432	-1.316	2.193	0.73
2022-01-25	2.16	2.441	-4.000	4.889	0.73
2022-01-26	2.16	2.448	0.000	3.704	0.73
2022-01-27	2.1	2.453	-2.778	2.778	0.74
2022-01-28	2.16	2.460	2.857	4.286	0.74
2022-02-07	2.21	2.466	2.315	2.778	0.74
2022-02-08	2.31	2.476	4.525	5.430	0.74
2022-02-09	2.32	2.480	0.433	2.165	0.74
2022-02-10	2.31	2.485	-0.431	2.586	0.75
2022-02-11	2.26	2.491	-2.165	3.030	0.75
2022-02-14	2.34	2.504	3.540	6.637	0.75
2022-02-15	2.29	2.510	-2.137	2.991	0.75
2022-02-16	2.33	2.515	1.747	2.620	0.75
2022-02-17	2.33	2.520	0.000	2.575	0.76
2022-02-18	2.36	2.525	1.288	2.575	0.76
2022-02-21	2.39	2.529	1.271	2.119	0.76
2022-02-22	2.36	2.534	-1.255	2.510	0.76
2022-02-23	2.35	2.539	-0.424	2.542	0.76
2022-02-24	2.33	2.551	-0.851	6.383	0.77
2022-02-25	2.35	2.555	0.858	2.146	0.77
2022-02-28	2.31	2.561	-1.702	2.979	0.77
2022-03-01	2.4	2.570	3.896	4.329	0.77
2022-03-02	2.41	2.574	0.417	2.083	0.77
2022-03-03	2.41	2.577	0.000	1.660	0.77
2022-03-04	2.35	2.584	-2.490	3.320	0.78
2022-03-07	2.32	2.589	-1.277	2.553	0.78
2022-03-08	2.25	2.595	-3.017	3.448	0.78
2022-03-09	2.21	2.607	-1.778	6.222	0.78
2022-03-10	2.25	2.610	1.810	1.810	0.78
2022-03-11	2.25	2.618	0.000	4.000	0.79
2022-03-14	2.2	2.622	-2.222	2.667	0.79
2022-03-15	2.12	2.630	-3.636	4.545	0.79
2022-03-16	2.19	2.637	3.302	3.774	0.79
2022-03-17	2.21	2.642	0.913	2.283	0.79
2022-03-18	2.26	2.648	2.262	3.620	0.79
2022-03-21	2.26	2.653	0.000	2.212	0.80
2022-03-22	2.27	2.657	0.442	2.212	0.80
2022-03-23	2.26	2.660	-0.441	1.762	0.80
2022-03-24	2.23	2.663	-1.327	1.770	0.80
2022-03-25	2.24	2.668	0.448	2.691	0.80
2022-03-28	2.27	2.675	1.339	3.571	0.80
2022-03-29	2.22	2.681	-2.203	3.084	0.80
2022-03-30	2.25	2.684	1.351	1.802	0.81
2022-03-31	2.24	2.688	-0.444	1.778	0.81
2022-04-01	2.26	2.692	0.893	2.232	0.81
2022-04-06	2.3	2.697	1.770	2.655	0.81
2022-04-07	2.24	2.702	-2.609	3.043	0.81
2022-04-08	2.24	2.707	0.000	2.232	0.81
2022-04-11	2.18	2.713	-2.679	3.571	0.81
2022-04-12	2.25	2.721	3.211	4.128	0.82
2022-04-13	2.24	2.727	-0.444	3.111	0.82
2022-04-14	2.23	2.729	-0.446	1.339	0.82
2022-04-15	2.25	2.735	0.897	3.139	0.82
2022-04-18	2.22	2.738	-1.333	1.778	0.82
2022-04-19	2.25	2.743	1.351	2.252	0.82
2022-04-20	2.22	2.747	-1.333	2.222	0.82
2022-04-21	2.12	2.757	-4.505	5.856	0.83
2022-04-22	2.11	2.763	-0.472	3.302	0.83
2022-04-25	1.94	2.776	-8.057	8.057	0.83
2022-04-26	1.89	2.784	-2.577	5.155	0.84
2022-04-27	1.92	2.792	1.587	4.762	0.84
2022-04-28	1.9	2.797	-1.042	3.646	0.84
2022-04-29	1.97	2.803	3.684	3.684	0.84
2022-05-05	2.01	2.809	2.030	3.553	0.84
2022-05-06	2.03	2.814	0.995	2.985	0.84
2022-05-09	2.06	2.820	1.478	2.956	0.85
2022-05-10	2.07	2.824	0.485	2.427	0.85
2022-05-11	2.04	2.829	-1.449	2.899	0.85
2022-05-12	2.07	2.833	1.471	2.451	0.85
2022-05-13	2.08	2.835	0.483	1.449	0.85
2022-05-16	2.09	2.839	0.481	1.923	0.85
2022-05-17	2.07	2.842	-0.957	1.914	0.85
2022-05-18	2.1	2.846	1.449	2.415	0.85
2022-05-19	2.12	2.851	0.952	2.857	0.86
2022-05-20	2.15	2.855	1.415	1.887	0.86
2022-05-23	2.18	2.858	1.395	1.860	0.86

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