牧原股份融券券源 牧原股份专项约券

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	78.03	0	0	0	0
2020-04-28	78.32	0.245	0.372	3.755	0.07
2020-04-29	75.5	0.504	-3.601	4.111	0.15
2020-04-30	74.62	0.698	-1.166	3.126	0.21
2020-05-06	72.5	0.847	-2.841	2.466	0.25
2020-05-07	72.41	1.013	-0.124	2.745	0.30
2020-05-08	72.21	1.163	-0.276	2.500	0.35
2020-05-11	68.26	1.463	-5.470	5.276	0.44
2020-05-12	67.93	1.586	-0.483	2.168	0.48
2020-05-13	67.5	1.720	-0.633	2.385	0.52
2020-05-14	66.05	1.861	-2.148	2.563	0.56
2020-05-15	66.74	1.989	1.045	2.301	0.60
2020-05-18	69.85	2.249	4.660	4.465	0.67
2020-05-19	68.45	2.502	-2.004	4.438	0.75
2020-05-20	66.32	2.674	-3.112	3.112	0.80
2020-05-21	67.09	2.882	1.161	3.709	0.86
2020-05-22	68.25	3.160	1.729	4.889	0.95
2020-05-25	70.01	3.330	2.579	2.916	1.00
2020-05-26	68.66	3.539	-1.928	3.657	1.06
2020-05-27	67.29	3.683	-1.995	2.563	1.10
2020-05-28	67.5	3.818	0.312	2.407	1.15
2020-05-29	70.38	4.128	4.267	5.289	1.24
2020-06-01	70.26	4.336	-0.171	3.538	1.30
2020-06-02	71.24	4.584	1.395	4.184	1.38
2020-06-03	70.44	4.825	-1.123	4.113	1.45
2020-06-04	71.66	5.042	1.732	3.620	1.51
2020-06-05	69.18	5.247	-3.461	3.572	1.57
2020-06-08	69.52	5.407	0.491	2.746	1.62
2020-06-09	69.4	5.538	-0.173	2.273	1.66
2020-06-10	69.62	5.721	0.317	3.156	1.72
2020-06-11	66.1	6.003	-5.056	5.113	1.80
2020-06-12	66.7	6.146	0.908	2.572	1.84
2020-06-15	69.23	6.384	3.793	4.123	1.92
2020-06-16	68.96	6.587	-0.390	3.539	1.98
2020-06-17	70	6.810	1.508	3.828	2.04
2020-06-18	72.11	7.059	3.014	4.143	2.12
2020-06-19	74.93	7.367	3.911	4.923	2.21
2020-06-22	75.94	7.670	1.348	4.791	2.30
2020-06-23	75.99	7.807	0.066	2.173	2.34
2020-06-24	75.2	8.038	-1.040	3.685	2.41
2020-06-29	78	8.308	3.723	4.149	2.49
2020-06-30	82	8.669	5.128	5.282	2.60
2020-07-01	83.28	8.985	1.561	4.549	2.70
2020-07-02	81.5	9.300	-2.137	4.647	2.79
2020-07-03	82.79	9.668	1.583	5.337	2.90
2020-07-06	87.98	10.100	6.269	5.882	3.03
2020-07-07	87	10.576	-1.114	6.570	3.17
2020-07-08	87.85	10.800	0.977	3.057	3.24
2020-07-09	90.75	11.198	3.301	5.259	3.36
2020-07-10	89.41	11.377	-1.477	2.413	3.41
2020-07-13	65.84	11.701	4.807	5.906	3.51
2020-07-14	67.74	12.019	2.886	5.620	3.61
2020-07-15	67.84	12.317	0.148	5.285	3.70
2020-07-16	63.26	12.734	-6.751	7.901	3.82
2020-07-17	66.44	13.014	5.027	5.058	3.90
2020-07-20	68.23	13.259	2.694	4.305	3.98
2020-07-21	67.22	13.509	-1.480	4.470	4.05
2020-07-22	65.76	13.668	-2.172	2.901	4.10
2020-07-23	64.68	13.890	-1.642	4.121	4.17
2020-07-24	62.71	14.300	-3.046	7.839	4.29
2020-07-27	61.21	14.637	-2.392	6.602	4.39
2020-07-28	63.41	14.821	3.594	3.496	4.45
2020-07-29	64.03	14.983	0.978	3.028	4.49
2020-07-30	63.99	15.131	-0.062	2.780	4.54
2020-07-31	64.3	15.300	0.484	3.157	4.59
2020-08-03	65.69	15.517	2.162	3.966	4.66
2020-08-04	65.45	15.654	-0.365	2.497	4.70
2020-08-05	66.6	15.819	1.757	2.979	4.75
2020-08-06	65.39	16.096	-1.817	5.075	4.83
2020-08-07	63.83	16.305	-2.386	3.930	4.89
2020-08-10	64.49	16.433	1.034	2.397	4.93
2020-08-11	66.05	16.760	2.419	5.939	5.03
2020-08-12	65.17	17.023	-1.332	4.845	5.11
2020-08-13	64.67	17.197	-0.767	3.222	5.16
2020-08-14	64.87	17.321	0.309	2.289	5.20
2020-08-17	64.46	17.447	-0.632	2.343	5.23
2020-08-18	64.08	17.529	-0.590	1.536	5.26
2020-08-19	62.96	17.647	-1.748	2.263	5.29
2020-08-20	63.11	17.794	0.238	2.780	5.34
2020-08-21	63.06	17.879	-0.079	1.632	5.36
2020-08-24	63.74	17.967	1.078	1.649	5.39
2020-08-25	63.39	18.040	-0.549	1.381	5.41
2020-08-26	62.67	18.205	-1.136	3.155	5.46
2020-08-27	62.24	18.294	-0.686	1.723	5.49
2020-08-28	63.05	18.390	1.301	1.832	5.52
2020-08-31	61.67	18.582	-2.189	3.727	5.57
2020-09-01	62.47	18.688	1.297	2.043	5.61
2020-09-02	62.74	18.928	0.432	4.578	5.68
2020-09-03	61.84	19.031	-1.434	2.008	5.71
2020-09-04	61.42	19.140	-0.679	2.135	5.74
2020-09-07	58.11	19.478	-5.389	6.968	5.84
2020-09-08	58.09	19.630	-0.034	3.149	5.89
2020-09-09	55.67	19.791	-4.166	3.460	5.94
2020-09-10	55.53	19.960	-0.251	3.664	5.99
2020-09-11	54.89	20.134	-1.153	3.800	6.04
2020-09-14	54.76	20.339	-0.237	4.482	6.10
2020-09-15	55.18	20.448	0.767	2.374	6.13
2020-09-16	52.85	20.776	-4.223	7.448	6.23
2020-09-17	51.88	20.923	-1.835	3.406	6.28
2020-09-18	52.74	21.065	1.658	3.219	6.32
2020-09-21	51.69	21.196	-1.991	3.053	6.36
2020-09-22	51.03	21.309	-1.277	2.650	6.39
2020-09-23	52.19	21.443	2.273	3.096	6.43
2020-09-24	51.61	21.532	-1.111	2.069	6.46
2020-09-25	51.78	21.620	0.329	2.034	6.49
2020-09-28	49.44	21.841	-4.519	5.350	6.55
2020-09-29	51.81	22.036	4.794	4.531	6.61
2020-09-30	51.81	22.157	0.000	2.799	6.65
2020-10-09	50.8	22.331	-1.949	4.111	6.70
2020-10-12	53.12	22.563	4.567	5.236	6.77
2020-10-13	57.06	23.002	7.417	9.243	6.90
2020-10-14	54.67	23.188	-4.189	4.083	6.96
2020-10-15	53.46	23.315	-2.213	2.835	6.99
2020-10-16	52.71	23.420	-1.403	2.394	7.03
2020-10-19	51.96	23.594	-1.423	4.022	7.08
2020-10-20	52.46	23.701	0.962	2.444	7.11
2020-10-21	51.13	23.819	-2.535	2.764	7.15
2020-10-22	49.84	23.953	-2.523	3.247	7.19
2020-10-23	48.26	24.100	-3.170	3.652	7.23
2020-10-26	49.28	24.308	2.114	5.056	7.29
2020-10-27	49.95	24.398	1.360	2.151	7.32
2020-10-28	49.21	24.500	-1.481	2.503	7.35
2020-10-29	50.39	24.726	2.398	5.385	7.42
2020-10-30	49.59	24.844	-1.588	2.838	7.45
2020-11-02	50.31	24.973	1.452	3.085	7.49
2020-11-03	50.12	25.066	-0.378	2.226	7.52
2020-11-04	49.78	25.178	-0.678	2.713	7.55
2020-11-05	50.31	25.264	1.065	2.049	7.58
2020-11-06	49.43	25.419	-1.749	3.757	7.63
2020-11-09	50.14	25.559	1.436	3.338	7.67
2020-11-10	49.55	25.647	-1.177	2.154	7.69
2020-11-11	49.29	25.714	-0.525	1.615	7.71
2020-11-12	47.61	25.870	-3.408	3.936	7.76
2020-11-13	49.01	26.028	2.941	3.865	7.81
2020-11-16	50.98	26.222	4.020	4.570	7.87
2020-11-17	50.64	26.327	-0.667	2.491	7.90
2020-11-18	50.81	26.425	0.336	2.310	7.93
2020-11-19	52.66	26.676	3.641	5.727	8.00
2020-11-20	51.08	26.849	-3.000	4.064	8.05
2020-11-23	50.39	26.945	-1.351	2.291	8.08
2020-11-24	50.69	27.083	0.595	3.255	8.12
2020-11-25	50.8	27.155	0.217	1.697	8.15
2020-11-26	52.53	27.309	3.406	3.524	8.19
2020-11-27	54.09	27.469	2.970	3.560	8.24
2020-11-30	53.96	27.580	-0.240	2.459	8.27
2020-12-01	54.85	27.688	1.649	2.354	8.31
2020-12-02	55.54	27.803	1.258	2.498	8.34
2020-12-03	55.44	27.902	-0.180	2.143	8.37
2020-12-04	54.77	28.025	-1.209	2.688	8.41
2020-12-07	55.22	28.139	0.822	2.483	8.44
2020-12-08	54.83	28.216	-0.706	1.684	8.46
2020-12-09	53.66	28.368	-2.134	3.392	8.51
2020-12-10	52.53	28.480	-2.106	2.572	8.54
2020-12-11	51.6	28.637	-1.770	3.636	8.59
2020-12-14	52.42	28.771	1.589	3.081	8.63
2020-12-15	52.57	28.866	0.286	2.156	8.66
2020-12-16	52.19	28.978	-0.723	2.587	8.69
2020-12-17	52.34	29.038	0.287	1.360	8.71
2020-12-18	51.25	29.161	-2.083	2.885	8.75
2020-12-21	51.81	29.311	1.093	3.473	8.79
2020-12-22	49.92	29.455	-3.648	3.474	8.84
2020-12-23	50.37	29.570	0.901	2.744	8.87
2020-12-24	52.99	29.843	5.202	6.174	8.95
2020-12-25	52.05	29.925	-1.774	1.887	8.98
2020-12-28	54.31	30.136	4.342	4.669	9.04
2020-12-29	53.56	30.255	-1.381	2.670	9.08
2020-12-30	53.44	30.356	-0.224	2.259	9.11
2020-12-31	54.03	30.509	1.104	3.406	9.15
2021-01-04	59.54	30.826	10.198	6.385	9.25
2021-01-05	65.59	31.173	10.161	6.349	9.35
2021-01-06	67.53	31.546	2.958	6.632	9.46
2021-01-07	68.86	31.878	1.969	5.775	9.56
2021-01-08	68.01	32.146	-1.234	4.734	9.64
2021-01-11	62.54	32.532	-8.043	7.411	9.76
2021-01-12	63.41	32.676	1.391	2.718	9.80
2021-01-13	62.16	32.914	-1.971	4.589	9.87
2021-01-14	58.87	33.232	-5.293	6.483	9.97
2021-01-15	57.67	33.512	-2.038	5.826	10.05
2021-01-18	58.56	33.665	1.543	3.139	10.10
2021-01-19	57.59	33.799	-1.656	2.801	10.14
2021-01-20	57.92	33.959	0.573	3.299	10.19
2021-01-21	58.66	34.121	1.278	3.332	10.24
2021-01-22	57.52	34.305	-1.943	3.836	10.29
2021-01-25	57.14	34.418	-0.661	2.364	10.33
2021-01-26	61.39	34.891	7.438	9.240	10.47
2021-01-27	65.25	35.303	6.288	7.591	10.59
2021-01-28	65.26	35.717	0.015	7.602	10.72
2021-01-29	62.46	36.014	-4.291	5.716	10.80
2021-02-01	68.23	36.506	9.238	8.646	10.95
2021-02-02	68.57	36.724	0.498	3.825	11.02
2021-02-03	75.4	37.522	9.961	12.688	11.26
2021-02-04	75.05	37.834	-0.464	4.987	11.35
2021-02-05	75.05	38.431	0.000	9.554	11.53
2021-02-08	82.1	38.822	9.394	5.716	11.65
2021-02-09	82.89	39.085	0.962	3.800	11.73
2021-02-10	87.92	39.800	6.068	9.760	11.94
2021-02-18	83.81	40.459	-4.675	9.440	12.14
2021-02-19	89.6	41.264	6.908	10.774	12.38
2021-02-22	88.21	41.726	-1.551	6.295	12.52
2021-02-23	86.01	42.151	-2.494	5.929	12.65
2021-02-24	86.05	42.693	0.047	7.557	12.81
2021-02-25	88.02	43.036	2.289	4.672	12.91
2021-02-26	80.31	43.449	-8.759	6.169	13.03
2021-03-01	83.87	43.705	4.433	3.673	13.11
2021-03-02	84.11	44.013	0.286	4.388	13.20
2021-03-03	85.38	44.182	1.510	2.378	13.25
2021-03-04	83.53	44.443	-2.167	3.748	13.33
2021-03-05	79.61	44.788	-4.693	5.208	13.44
2021-03-08	77.67	45.368	-2.437	8.956	13.61
2021-03-09	74.56	45.679	-4.004	5.008	13.70
2021-03-10	74.42	45.907	-0.188	3.675	13.77
2021-03-11	75.5	46.158	1.451	3.991	13.85
2021-03-12	75.86	46.363	0.477	3.245	13.91
2021-03-15	73.11	46.669	-3.625	5.009	14.00
2021-03-16	71.44	46.999	-2.284	5.553	14.10
2021-03-17	77.18	47.425	8.035	6.621	14.23
2021-03-18	77.49	47.640	0.402	3.330	14.29
2021-03-19	73.92	47.964	-4.607	5.265	14.39
2021-03-22	73.91	48.179	-0.014	3.477	14.45
2021-03-23	71.99	48.472	-2.598	4.884	14.54
2021-03-24	71.07	48.622	-1.278	2.542	14.59
2021-03-25	69.46	48.826	-2.265	3.518	14.65
2021-03-26	68.67	49.020	-1.137	3.398	14.71
2021-03-29	69.09	49.271	0.612	4.354	14.78
2021-03-30	70.64	49.581	2.243	5.268	14.87
2021-03-31	70.41	49.789	-0.326	3.539	14.94
2021-04-01	73.24	49.970	4.019	2.968	14.99
2021-04-02	74.6	50.198	1.857	3.673	15.06
2021-04-06	74.01	50.329	-0.791	2.118	15.10
2021-04-07	73.17	50.663	-1.135	5.486	15.20
2021-04-08	71.93	50.816	-1.695	2.542	15.24
2021-04-09	72.14	51.061	0.292	4.073	15.32
2021-04-12	71.55	51.294	-0.818	3.909	15.39
2021-04-13	72.26	51.501	0.992	3.438	15.45
2021-04-14	71.94	51.726	-0.443	3.764	15.52
2021-04-15	73.51	51.951	2.182	3.670	15.59
2021-04-16	71.11	52.135	-3.265	3.102	15.64
2021-04-19	75.34	52.627	5.949	7.833	15.79
2021-04-20	78.89	53.181	4.712	8.428	15.95
2021-04-21	77.96	53.346	-1.179	2.548	16.00
2021-04-22	77.52	53.532	-0.564	2.873	16.06
2021-04-23	78.35	53.694	1.071	2.477	16.11
2021-04-26	75.36	54.024	-3.816	5.258	16.21
2021-04-27	73.96	54.306	-1.858	4.578	16.29
2021-04-28	76.34	54.686	3.218	5.976	16.41
2021-04-29	80.87	55.129	5.934	6.576	16.54
2021-04-30	79.75	55.311	-1.385	2.733	16.59
2021-05-06	73.81	55.776	-7.448	7.561	16.73
2021-05-07	74.74	56.158	1.260	6.137	16.85
2021-05-10	70.39	56.484	-5.820	5.553	16.95
2021-05-11	70.51	56.747	0.170	4.475	17.02
2021-05-12	71.1	56.939	0.837	3.248	17.08
2021-05-13	69.31	57.125	-2.518	3.207	17.14
2021-05-14	70.35	57.318	1.501	3.304	17.20
2021-05-17	71.67	57.463	1.876	2.416	17.24
2021-05-18	70.51	57.650	-1.619	3.195	17.30
2021-05-19	70.73	57.811	0.312	2.723	17.34
2021-05-20	71.45	57.983	1.018	2.884	17.39
2021-05-21	69.62	58.272	-2.561	4.983	17.48
2021-05-24	63.56	58.823	-8.704	10.414	17.65
2021-05-25	64.67	59.245	1.746	7.819	17.77
2021-05-26	64.66	59.439	-0.015	3.603	17.83
2021-05-27	64.54	59.614	-0.186	3.248	17.88
2021-05-28	63.5	59.765	-1.611	2.866	17.93
2021-05-31	62.59	59.933	-1.433	3.213	17.98
2021-06-01	63.24	60.202	1.039	5.113	18.06
2021-06-02	65.46	60.550	3.510	6.373	18.16
2021-06-03	66.25	60.982	1.207	7.837	18.29
2021-06-04	67.8	61.366	2.340	6.792	18.41
2021-06-07	64.4	61.605	-5.015	4.454	18.48
2021-06-08	64.8	61.762	0.621	2.904	18.53
2021-06-09	65	61.950	0.309	3.472	18.59
2021-06-10	63.91	62.055	-1.677	1.969	18.62
2021-06-11	62.8	62.174	-1.737	2.269	18.65
2021-06-15	61.8	62.324	-1.592	2.914	18.70
2021-06-16	60.41	62.549	-2.249	4.466	18.76
2021-06-17	58.6	62.749	-2.996	4.105	18.82
2021-06-18	57.15	62.943	-2.474	4.061	18.88
2021-06-21	54	63.194	-5.512	5.582	18.96
2021-06-22	54.4	63.381	0.741	4.130	19.01
2021-06-23	55.15	63.554	1.379	3.768	19.07
2021-06-24	56.18	63.658	-1.439	2.228	19.10
2021-06-25	58.53	63.820	4.183	3.311	19.15
2021-06-28	63.35	64.146	8.235	6.185	19.24
2021-06-29	62.37	64.369	-1.547	4.278	19.31
2021-06-30	60.82	64.499	-2.485	2.565	19.35
2021-07-01	59.8	64.728	-1.677	4.604	19.42
2021-07-02	59.21	64.895	-0.987	3.378	19.47
2021-07-05	59.3	65.134	0.152	4.847	19.54
2021-07-06	59.29	65.283	-0.017	3.002	19.58
2021-07-07	57.9	65.481	-2.344	4.115	19.64
2021-07-08	57.18	65.551	-1.244	1.468	19.67
2021-07-09	56.7	65.737	-0.839	3.935	19.72
2021-07-12	57.52	65.964	1.446	4.727	19.79
2021-07-13	58.03	66.078	0.887	2.364	19.82
2021-07-14	56.45	66.257	-2.487	3.800	19.88
2021-07-15	56.96	66.491	0.903	4.925	19.95
2021-07-16	54.35	66.739	-4.582	5.478	20.02
2021-07-19	51.76	66.933	-4.765	4.508	20.08
2021-07-20	52.5	67.040	1.430	2.434	20.11
2021-07-21	50.66	67.272	-3.505	5.505	20.18
2021-07-22	50.73	67.404	0.138	3.119	20.22
2021-07-23	47.41	67.761	-6.544	9.048	20.33
2021-07-26	46.09	67.969	-2.784	5.400	20.39
2021-07-27	42.83	68.282	-7.073	8.787	20.48
2021-07-28	40.91	68.560	-4.483	8.148	20.57
2021-07-29	41.71	68.720	1.956	4.595	20.62
2021-07-30	42.27	68.911	1.343	5.418	20.67
2021-08-02	44.8	69.442	5.985	14.218	20.83
2021-08-03	43.86	69.646	-2.098	5.603	20.89
2021-08-04	43.16	69.747	-1.596	2.804	20.92
2021-08-05	41.85	69.893	-3.035	4.171	20.97
2021-08-06	42.28	70.058	1.027	4.683	21.02
2021-08-09	46.51	70.410	10.005	9.082	21.12
2021-08-10	48.18	70.677	3.591	6.665	21.20
2021-08-11	48.18	70.814	0.000	3.404	21.24
2021-08-12	47.5	71.104	-1.411	7.327	21.33
2021-08-13	46.85	71.205	-1.368	2.589	21.36
2021-08-16	47.4	71.439	1.174	5.912	21.43
2021-08-17	45.31	71.677	-4.409	6.308	21.50
2021-08-18	45.5	71.820	0.419	3.774	21.55
2021-08-19	44.88	71.937	-1.363	3.143	21.58
2021-08-20	44.34	72.060	-1.203	3.320	21.62
2021-08-23	44.44	72.236	0.226	4.736	21.67
2021-08-24	45.08	72.395	1.440	4.253	21.72
2021-08-25	44.89	72.524	-0.421	3.438	21.76
2021-08-26	43.56	72.640	-2.963	3.186	21.79
2021-08-27	42.92	72.764	-1.469	3.489	21.83
2021-08-30	42.1	72.885	-1.911	3.448	21.87
2021-08-31	42.31	73.083	0.499	5.606	21.92
2021-09-01	44.78	73.385	5.838	8.083	22.02
2021-09-02	43.16	73.537	-3.618	4.243	22.06
2021-09-03	45.85	73.921	6.233	10.032	22.18
2021-09-06	47.15	74.172	2.835	6.390	22.25
2021-09-07	46.84	74.267	-0.657	2.439	22.28
2021-09-08	45.93	74.406	-1.943	3.629	22.32
2021-09-09	45.62	74.509	-0.675	2.722	22.35
2021-09-10	45.45	74.611	-0.373	2.696	22.38
2021-09-13	43.68	74.741	-3.894	3.564	22.42
2021-09-14	43.21	74.854	-1.076	3.136	22.46
2021-09-15	42.91	74.910	-0.694	1.574	22.47
2021-09-16	44.2	75.230	3.006	8.669	22.57
2021-09-17	44.69	75.446	1.109	5.814	22.63
2021-09-22	43.25	75.534	-3.222	2.439	22.66
2021-09-23	44.22	75.661	2.243	3.445	22.70
2021-09-24	45.41	75.857	2.691	5.179	22.76
2021-09-27	48.95	76.311	7.796	11.121	22.89
2021-09-28	48.25	76.417	-1.430	2.656	22.93
2021-09-29	50.9	76.887	5.492	11.067	23.07
2021-09-30	51.9	77.171	1.965	6.562	23.15
2021-10-08	54.7	77.626	5.395	9.981	23.29
2021-10-11	55.17	78.004	0.859	8.227	23.40
2021-10-12	53.92	78.203	-2.266	4.441	23.46
2021-10-13	55.33	78.486	2.615	6.139	23.55
2021-10-14	53.08	78.652	-4.067	3.741	23.60
2021-10-15	55.4	79.068	4.371	9.005	23.72
2021-10-18	56.01	79.323	1.101	5.469	23.80
2021-10-19	59.6	79.793	6.410	9.463	23.94
2021-10-20	57.6	80.021	-3.356	4.748	24.01
2021-10-21	56.9	80.214	-1.215	4.080	24.06
2021-10-22	57.03	80.330	0.228	2.443	24.10
2021-10-25	56.51	80.627	-0.912	6.295	24.19
2021-10-26	54.66	80.759	-3.274	2.902	24.23
2021-10-27	55.25	80.896	1.079	2.982	24.27
2021-10-28	55.1	81.046	-0.271	3.258	24.31
2021-10-29	57.11	81.236	3.648	3.993	24.37
2021-11-01	57.63	81.443	0.911	4.307	24.43
2021-11-02	58.03	81.616	0.694	3.592	24.48
2021-11-03	59.45	81.898	2.447	5.687	24.57
2021-11-04	59.07	82.078	-0.639	3.650	24.62
2021-11-05	58.21	82.305	-1.456	4.672	24.69
2021-11-08	57.88	82.415	-0.567	2.285	24.72
2021-11-09	56.97	82.516	-1.572	2.142	24.75
2021-11-10	56.09	82.631	-1.545	2.457	24.79
2021-11-11	56.91	82.784	1.462	3.227	24.84
2021-11-12	58.58	82.976	2.934	3.918	24.89
2021-11-15	58.88	83.075	0.512	2.031	24.92
2021-11-16	58.74	83.145	-0.238	1.427	24.94
2021-11-17	58.2	83.257	-0.919	2.315	24.98
2021-11-18	58.29	83.366	0.155	2.234	25.01
2021-11-19	57.57	83.502	-1.235	2.831	25.05
2021-11-22	57.15	83.584	-0.730	1.737	25.08
2021-11-23	57.21	83.674	0.105	1.872	25.10
2021-11-24	55.8	83.861	-2.465	4.020	25.16
2021-11-25	55.88	83.923	0.143	1.344	25.18
2021-11-26	54.65	84.064	-2.201	3.096	25.22
2021-11-29	54.5	84.185	-0.274	2.653	25.26
2021-11-30	52.4	84.413	-3.853	5.229	25.32
2021-12-01	51.86	84.495	-1.031	1.889	25.35
2021-12-02	52.24	84.653	0.733	3.625	25.40
2021-12-03	53.32	84.775	2.067	2.757	25.43
2021-12-06	51.61	84.904	-3.207	3.001	25.47
2021-12-07	48.97	85.050	-5.115	3.565	25.51
2021-12-08	51.03	85.263	4.207	5.023	25.58
2021-12-09	51.22	85.376	0.372	2.646	25.61
2021-12-10	50.95	85.442	-0.527	1.562	25.63
2021-12-13	50.12	85.529	-1.629	2.080	25.66
2021-12-14	49.89	85.651	-0.459	2.933	25.70
2021-12-15	49.06	85.741	-1.664	2.205	25.72
2021-12-16	47.75	85.901	-2.670	4.015	25.77
2021-12-17	47.36	86.039	-0.817	3.497	25.81
2021-12-20	46.29	86.154	-2.259	2.977	25.85
2021-12-21	46.36	86.235	0.151	2.095	25.87
2021-12-22	48.07	86.416	3.689	4.508	25.92
2021-12-23	50.14	86.633	4.306	5.201	25.99
2021-12-24	52.28	86.920	4.268	6.582	26.08
2021-12-27	52.9	87.170	1.186	5.681	26.15
2021-12-28	52.35	87.319	-1.040	3.422	26.20
2021-12-29	51.53	87.432	-1.566	2.617	26.23
2021-12-30	52.14	87.551	1.184	2.736	26.27
2021-12-31	53.36	87.707	2.340	3.510	26.31
2022-01-04	57.8	88.086	8.321	7.871	26.43
2022-01-05	57.99	88.319	0.329	4.827	26.50
2022-01-06	56.69	88.509	-2.242	4.018	26.55
2022-01-07	56.27	88.645	-0.741	2.893	26.59
2022-01-10	59.28	88.941	5.349	6.007	26.68
2022-01-11	56.62	89.132	-4.487	4.049	26.74
2022-01-12	57.3	89.298	1.201	3.462	26.79
2022-01-13	55.25	89.580	-3.578	6.126	26.87
2022-01-14	55.7	89.759	0.814	3.873	26.93
2022-01-17	56	89.906	0.539	3.142	26.97
2022-01-18	55.8	90.026	-0.357	2.571	27.01
2022-01-19	54.53	90.212	-2.276	4.104	27.06
2022-01-20	57.2	90.492	4.896	5.868	27.15
2022-01-21	55	90.666	-3.846	3.794	27.20
2022-01-24	53.82	90.842	-2.145	3.927	27.25
2022-01-25	52	91.031	-3.382	4.366	27.31
2022-01-26	54.35	91.201	4.519	3.750	27.36
2022-01-27	53.12	91.457	-2.263	5.777	27.44
2022-01-28	54.59	91.633	2.767	3.878	27.49
2022-02-07	55.23	91.982	1.172	7.584	27.59
2022-02-08	55.7	92.142	0.851	3.440	27.64
2022-02-09	58.68	92.436	5.350	6.014	27.73
2022-02-10	61.62	92.845	5.010	7.958	27.85
2022-02-11	60.7	92.971	-1.493	2.499	27.89
2022-02-14	59.18	93.237	-2.504	5.404	27.97
2022-02-15	59.18	93.358	0.000	2.450	28.01
2022-02-16	58.25	93.482	-1.571	2.552	28.04
2022-02-17	59.6	93.770	2.318	5.803	28.13
2022-02-18	59.99	93.963	0.654	3.859	28.19
2022-02-21	59.53	94.080	-0.767	2.350	28.22
2022-02-22	58.54	94.215	-1.663	2.772	28.26
2022-02-23	57.42	94.427	-1.913	4.424	28.33
2022-02-24	56.6	94.566	-1.428	2.943	28.37
2022-02-25	57.2	94.694	1.060	2.686	28.41
2022-02-28	57.08	94.789	-0.210	2.010	28.44
2022-03-01	60.61	95.127	6.184	6.692	28.54
2022-03-02	59.69	95.241	-1.518	2.277	28.57
2022-03-03	58.75	95.359	-1.575	2.412	28.61
2022-03-04	58.74	95.519	-0.017	3.285	28.66
2022-03-07	57.25	95.742	-2.537	4.665	28.72
2022-03-08	54.46	96.059	-4.873	6.987	28.82
2022-03-09	54.65	96.385	0.349	7.161	28.92
2022-03-10	54.72	96.519	0.128	2.928	28.96
2022-03-11	55.64	96.760	1.681	5.208	29.03
2022-03-14	52.33	97.009	-5.949	5.697	29.10
2022-03-15	49.22	97.290	-5.943	6.860	29.19
2022-03-16	49.91	97.538	1.402	5.953	29.26
2022-03-17	53.05	97.856	6.291	7.193	29.36
2022-03-18	54.7	98.068	3.110	4.656	29.42
2022-03-21	54.93	98.244	0.420	3.857	29.47
2022-03-22	56.17	98.454	2.257	4.478	29.54
2022-03-23	55.69	98.566	-0.855	2.421	29.57
2022-03-24	54.99	98.690	-1.257	2.693	29.61
2022-03-25	54.95	98.881	-0.073	4.164	29.66
2022-03-28	54.54	98.996	-0.746	2.530	29.70
2022-03-29	56.95	99.244	4.419	5.244	29.77
2022-03-30	57.35	99.392	0.702	3.090	29.82
2022-03-31	56.86	99.537	-0.854	3.069	29.86
2022-04-01	57.42	99.742	0.985	4.274	29.92
2022-04-06	56.05	99.905	-2.386	3.501	29.97
2022-04-07	54.11	100.098	-3.461	4.264	30.03
2022-04-08	53.71	100.246	-0.739	3.308	30.07
2022-04-11	54.7	100.437	1.843	4.189	30.13
2022-04-12	55.2	100.560	0.914	2.687	30.17
2022-04-13	53.54	100.749	-3.007	4.221	30.22
2022-04-14	53.25	100.861	-0.542	2.540	30.26
2022-04-15	52.44	100.997	-1.521	3.099	30.30
2022-04-18	54.93	101.219	4.748	4.844	30.37
2022-04-19	57.45	101.479	4.588	5.443	30.44
2022-04-20	57.13	101.613	-0.557	2.802	30.48
2022-04-21	55.98	101.869	-2.013	5.496	30.56
2022-04-22	55	102.049	-1.751	3.930	30.61
2022-04-25	52.96	102.328	-3.709	6.327	30.70
2022-04-26	51.11	102.548	-3.493	5.155	30.76
2022-04-27	54.52	102.989	6.672	9.705	30.90
2022-04-28	53.7	103.139	-1.504	3.357	30.94
2022-04-29	52.23	103.360	-2.737	5.084	31.01
2022-05-05	52.24	103.476	0.019	2.661	31.04
2022-05-06	51.4	103.576	-1.608	2.335	31.07
2022-05-09	51.5	103.806	0.195	5.350	31.14
2022-05-10	51.64	103.969	0.272	3.786	31.19
2022-05-11	51.51	104.077	-0.252	2.517	31.22
2022-05-12	50.31	104.244	-2.330	3.980	31.27
2022-05-13	49.28	104.404	-2.047	3.896	31.32
2022-05-16	51.29	104.594	4.079	4.444	31.38
2022-05-17	50.66	104.699	-1.228	2.496	31.41
2022-05-18	49.94	104.792	-1.421	2.231	31.44
2022-05-19	48.58	104.905	-2.723	2.803	31.47
2022-05-20	48.75	105.028	0.350	3.026	31.51
2022-05-23	49.84	105.130	2.236	2.441	31.54

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