开山股份融券券源 开山股份专项约券

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	10.3	0	0	0	0
2020-04-28	10.5	0.050	1.942	5.728	0.02
2020-04-29	10.31	0.080	-1.810	3.429	0.02
2020-04-30	10.62	0.114	3.007	3.880	0.03
2020-05-06	10.64	0.151	0.188	4.237	0.05
2020-05-07	10.65	0.175	0.094	2.632	0.05
2020-05-08	10.64	0.198	-0.094	2.629	0.06
2020-05-11	10.82	0.223	1.692	2.726	0.07
2020-05-12	10.82	0.251	0.000	3.142	0.08
2020-05-13	10.97	0.282	1.386	3.420	0.08
2020-05-14	10.98	0.297	0.091	1.550	0.09
2020-05-15	10.76	0.318	-2.004	2.368	0.10
2020-05-18	10.98	0.361	2.045	4.740	0.11
2020-05-19	10.91	0.385	-0.638	2.641	0.12
2020-05-20	10.89	0.404	-0.183	2.108	0.12
2020-05-21	11.47	0.477	5.326	7.622	0.14
2020-05-22	11.28	0.513	-1.656	3.836	0.15
2020-05-25	11.11	0.540	-1.507	2.926	0.16
2020-05-26	10.94	0.571	-1.530	3.420	0.17
2020-05-27	10.66	0.598	-2.559	3.016	0.18
2020-05-28	10.77	0.629	1.032	3.377	0.19
2020-05-29	10.68	0.655	-0.836	2.971	0.20
2020-06-01	11.43	0.727	7.022	7.584	0.22
2020-06-02	12.3	0.833	7.612	10.324	0.25
2020-06-03	12.49	0.874	1.545	3.902	0.26
2020-06-04	12.88	0.942	3.122	6.325	0.28
2020-06-05	13.1	0.981	1.708	3.571	0.29
2020-06-08	13.2	1.030	0.763	4.504	0.31
2020-06-09	13.21	1.063	0.076	3.030	0.32
2020-06-10	13.25	1.086	0.303	2.044	0.33
2020-06-11	13.03	1.120	-1.660	3.094	0.34
2020-06-12	13.01	1.153	-0.153	3.070	0.35
2020-06-15	13.04	1.203	0.231	4.612	0.36
2020-06-16	13.18	1.227	1.074	2.147	0.37
2020-06-17	13.18	1.264	0.000	3.414	0.38
2020-06-18	13.23	1.303	0.379	3.490	0.39
2020-06-19	13.21	1.330	-0.151	2.494	0.40
2020-06-22	13	1.364	-1.590	3.104	0.41
2020-06-23	13.25	1.411	1.923	4.308	0.42
2020-06-24	13.17	1.437	-0.604	2.340	0.43
2020-06-29	13.1	1.459	-0.532	2.050	0.44
2020-06-30	13.07	1.482	-0.229	2.061	0.44
2020-07-01	12.96	1.517	-0.842	3.290	0.46
2020-07-02	14.11	1.641	8.873	10.494	0.49
2020-07-03	13.83	1.695	-1.984	4.678	0.51
2020-07-06	14.2	1.759	2.675	5.423	0.53
2020-07-07	15.46	1.864	8.873	8.169	0.56
2020-07-08	15.62	1.896	1.035	2.458	0.57
2020-07-09	15.57	1.946	-0.320	3.841	0.58
2020-07-10	15.45	1.981	-0.771	2.697	0.59
2020-07-13	15.44	2.021	0.130	3.113	0.61
2020-07-14	15.42	2.057	-0.130	2.850	0.62
2020-07-15	15.27	2.104	-0.973	3.696	0.63
2020-07-16	15	2.177	-1.768	5.828	0.65
2020-07-17	14.85	2.253	-1.000	6.133	0.68
2020-07-20	15.62	2.359	5.185	8.148	0.71
2020-07-21	15.8	2.423	1.152	4.866	0.73
2020-07-22	15.79	2.481	-0.063	4.367	0.74
2020-07-23	16.04	2.532	1.583	3.863	0.76
2020-07-24	15.34	2.600	-4.364	5.299	0.78
2020-07-27	15.25	2.660	-0.587	4.759	0.80
2020-07-28	15.72	2.728	3.082	5.180	0.82
2020-07-29	15.99	2.796	1.718	5.089	0.84
2020-07-30	16.79	2.878	5.003	5.879	0.86
2020-07-31	17.1	2.939	1.846	4.288	0.88
2020-08-03	17.12	2.989	0.117	3.450	0.90
2020-08-04	17.6	3.058	2.804	4.731	0.92
2020-08-05	17.57	3.086	-0.170	1.875	0.93
2020-08-06	17.67	3.127	0.569	2.789	0.94
2020-08-07	18.14	3.195	2.660	4.527	0.96
2020-08-10	18.26	3.247	0.662	3.418	0.97
2020-08-11	18.59	3.329	1.807	5.312	1.00
2020-08-12	19.35	3.452	4.088	7.585	1.04
2020-08-13	18.89	3.553	-2.377	6.460	1.07
2020-08-14	19.54	3.650	3.441	5.929	1.09
2020-08-17	19.35	3.696	-0.972	2.866	1.11
2020-08-18	19.42	3.750	0.362	3.359	1.13
2020-08-19	19.27	3.805	-0.772	3.399	1.14
2020-08-20	18.77	3.890	-2.595	5.449	1.17
2020-08-21	19.02	3.965	1.332	4.688	1.19
2020-08-24	19.02	4.019	0.000	3.417	1.21
2020-08-25	19.03	4.074	0.053	3.470	1.22
2020-08-26	18.84	4.113	-0.998	2.470	1.23
2020-08-27	19.1	4.145	1.380	2.017	1.24
2020-08-28	19.72	4.252	3.246	6.545	1.28
2020-08-31	19.58	4.291	-0.710	2.383	1.29
2020-09-01	19.24	4.333	-1.736	2.605	1.30
2020-09-02	19.29	4.379	0.260	2.859	1.31
2020-09-03	19.29	4.422	0.000	2.696	1.33
2020-09-04	18.83	4.450	-2.385	1.763	1.33
2020-09-07	17.86	4.550	-5.151	6.745	1.37
2020-09-08	17.85	4.635	-0.056	5.711	1.39
2020-09-09	16.95	4.721	-5.042	6.050	1.42
2020-09-10	16.74	4.795	-1.239	5.369	1.44
2020-09-11	17.43	4.863	4.122	4.659	1.46
2020-09-14	17.25	4.914	-1.033	3.557	1.47
2020-09-15	17.22	4.950	-0.174	2.493	1.49
2020-09-16	17.13	4.988	-0.523	2.671	1.50
2020-09-17	17.13	5.025	0.000	2.569	1.51
2020-09-18	17.21	5.056	0.467	2.160	1.52
2020-09-21	17.05	5.081	-0.930	1.801	1.52
2020-09-22	17.1	5.129	0.293	3.343	1.54
2020-09-23	16.89	5.159	-1.228	2.105	1.55
2020-09-24	16.37	5.217	-3.079	4.263	1.57
2020-09-25	16.47	5.252	0.611	2.566	1.58
2020-09-28	16.32	5.298	-0.911	3.400	1.59
2020-09-29	16.61	5.352	1.777	3.860	1.61
2020-09-30	16.46	5.391	-0.903	2.830	1.62
2020-10-09	16.31	5.496	-0.911	7.776	1.65
2020-10-12	17.39	5.593	6.622	6.683	1.68
2020-10-13	17.21	5.648	-1.035	3.795	1.69
2020-10-14	17.5	5.695	1.685	3.254	1.71
2020-10-15	17.33	5.723	-0.971	1.943	1.72
2020-10-16	16.95	5.777	-2.193	3.808	1.73
2020-10-19	16.73	5.836	-1.298	4.248	1.75
2020-10-20	16.73	5.875	0.000	2.809	1.76
2020-10-21	16.59	5.927	-0.837	3.766	1.78
2020-10-22	16.34	5.985	-1.507	4.219	1.80
2020-10-23	16.14	6.042	-1.224	4.223	1.81
2020-10-26	15.78	6.090	-2.230	3.656	1.83
2020-10-27	16.04	6.145	1.648	4.119	1.84
2020-10-28	16.07	6.173	0.187	2.120	1.85
2020-10-29	16.1	6.218	0.187	3.360	1.87
2020-10-30	15.47	6.282	-3.913	4.969	1.88
2020-11-02	15.46	6.324	-0.065	3.232	1.90
2020-11-03	16.09	6.427	4.075	7.697	1.93
2020-11-04	16.05	6.482	-0.249	4.102	1.94
2020-11-05	15.87	6.517	-1.121	2.679	1.96
2020-11-06	15.93	6.563	0.378	3.466	1.97
2020-11-09	16.69	6.640	4.771	5.524	1.99
2020-11-10	16.47	6.693	-1.318	3.835	2.01
2020-11-11	15.67	6.775	-4.857	6.315	2.03
2020-11-12	15.68	6.814	0.064	2.999	2.04
2020-11-13	15.89	6.865	1.339	3.827	2.06
2020-11-16	15.83	6.904	-0.378	2.958	2.07
2020-11-17	15.54	6.926	-1.832	1.706	2.08
2020-11-18	15.36	6.962	-1.158	2.831	2.09
2020-11-19	15.32	7.004	-0.260	3.255	2.10
2020-11-20	15.33	7.023	0.065	1.501	2.11
2020-11-23	15	7.085	-2.153	4.958	2.13
2020-11-24	15.22	7.124	1.467	3.067	2.14
2020-11-25	14.7	7.186	-3.417	5.059	2.16
2020-11-26	14.74	7.217	0.272	2.517	2.17
2020-11-27	14.66	7.251	-0.543	2.782	2.18
2020-11-30	14.12	7.289	-3.683	3.274	2.19
2020-12-01	14.74	7.366	4.391	6.232	2.21
2020-12-02	14.6	7.392	-0.950	2.171	2.22
2020-12-03	14.84	7.432	1.644	3.219	2.23
2020-12-04	14.62	7.463	-1.482	2.561	2.24
2020-12-07	14.57	7.493	-0.342	2.394	2.25
2020-12-08	14.23	7.528	-2.334	2.951	2.26
2020-12-09	13.77	7.573	-3.233	4.006	2.27
2020-12-10	13.96	7.607	1.380	2.905	2.28
2020-12-11	13.58	7.646	-2.722	3.438	2.29
2020-12-14	13.94	7.708	2.651	5.302	2.31
2020-12-15	14.2	7.745	1.865	3.156	2.32
2020-12-16	14.48	7.800	1.972	4.507	2.34
2020-12-17	14.73	7.854	1.727	4.420	2.36
2020-12-18	14.19	7.914	-3.666	5.092	2.37
2020-12-21	14.43	7.969	1.691	4.581	2.39
2020-12-22	14.21	8.006	-1.525	3.119	2.40
2020-12-23	14.13	8.027	-0.563	1.759	2.41
2020-12-24	13.87	8.053	-1.840	2.265	2.42
2020-12-25	14.12	8.090	1.802	3.172	2.43
2020-12-28	13.48	8.139	-4.533	4.320	2.44
2020-12-29	13.4	8.208	-0.593	6.231	2.46
2020-12-30	13.55	8.276	1.119	5.970	2.48
2020-12-31	13.62	8.306	0.517	2.657	2.49
2021-01-04	13.96	8.351	2.496	3.891	2.51
2021-01-05	13.73	8.401	-1.648	4.370	2.52
2021-01-06	13.29	8.445	-3.205	3.933	2.53
2021-01-07	12.82	8.512	-3.536	6.321	2.55
2021-01-08	13.61	8.598	6.162	7.566	2.58
2021-01-11	13.3	8.643	-2.278	4.041	2.59
2021-01-12	13.39	8.687	0.677	3.985	2.61
2021-01-13	13.31	8.735	-0.597	4.257	2.62
2021-01-14	13.33	8.780	0.150	4.132	2.63
2021-01-15	13.12	8.815	-1.575	3.151	2.64
2021-01-18	13.94	8.896	6.250	7.012	2.67
2021-01-19	13.63	8.948	-2.224	4.591	2.68
2021-01-20	14.66	9.062	7.557	9.318	2.72
2021-01-21	14.37	9.091	-1.978	2.387	2.73
2021-01-22	14.97	9.162	4.175	5.706	2.75
2021-01-25	15.55	9.236	3.874	5.678	2.77
2021-01-26	14.37	9.360	-7.588	10.354	2.81
2021-01-27	13.55	9.403	-5.706	3.827	2.82
2021-01-28	13.64	9.457	0.664	4.797	2.84
2021-01-29	13.75	9.501	0.806	3.812	2.85
2021-02-01	13.49	9.558	-1.891	5.091	2.87
2021-02-02	13.24	9.596	-1.853	3.410	2.88
2021-02-03	13.42	9.669	1.360	6.495	2.90
2021-02-04	14.07	9.739	4.844	6.036	2.92
2021-02-05	14.04	9.789	-0.213	4.264	2.94
2021-02-08	14.57	9.867	3.775	6.410	2.96
2021-02-09	14.57	9.913	0.000	3.775	2.97
2021-02-10	14.97	9.956	2.745	3.432	2.99
2021-02-18	15.13	10.011	1.069	4.409	3.00
2021-02-19	16.24	10.128	7.336	8.592	3.04
2021-02-22	16.48	10.172	1.478	3.264	3.05
2021-02-23	16.08	10.233	-2.427	4.490	3.07
2021-02-24	16.05	10.282	-0.187	3.731	3.08
2021-02-25	15.51	10.341	-3.364	4.548	3.10
2021-02-26	15.2	10.387	-1.999	3.611	3.12
2021-03-01	15.54	10.424	2.237	2.895	3.13
2021-03-02	14.98	10.484	-3.604	4.762	3.15
2021-03-03	15.66	10.556	4.539	5.541	3.17
2021-03-04	15.51	10.587	-0.958	2.363	3.18
2021-03-05	15.72	10.639	1.354	3.997	3.19
2021-03-08	15.3	10.691	-2.672	4.071	3.21
2021-03-09	15.47	10.759	1.111	5.294	3.23
2021-03-10	14.96	10.818	-3.297	4.719	3.25
2021-03-11	14.78	10.855	-1.203	3.008	3.26
2021-03-12	14.79	10.911	0.068	4.533	3.27
2021-03-15	14.32	10.965	-3.178	4.530	3.29
2021-03-16	14.27	11.010	-0.349	3.771	3.30
2021-03-17	14.17	11.046	-0.701	3.083	3.31
2021-03-18	14.09	11.066	-0.565	1.694	3.32
2021-03-19	14.24	11.113	1.065	3.974	3.33
2021-03-22	15.07	11.205	5.829	7.303	3.36
2021-03-23	15.46	11.251	2.588	3.583	3.38
2021-03-24	15.06	11.314	-2.587	4.981	3.39
2021-03-25	15.13	11.344	0.465	2.390	3.40
2021-03-26	15.41	11.380	1.851	2.842	3.41
2021-03-29	15.08	11.438	-2.141	4.607	3.43
2021-03-30	14.77	11.486	-2.056	3.912	3.45
2021-03-31	14.65	11.524	-0.812	3.047	3.46
2021-04-01	15.29	11.580	4.369	4.437	3.47
2021-04-02	15.02	11.608	-1.766	2.224	3.48
2021-04-06	14.55	11.676	-3.129	5.593	3.50
2021-04-07	14.47	11.704	-0.550	2.337	3.51
2021-04-08	14.37	11.749	-0.691	3.732	3.52
2021-04-09	14.76	11.789	2.714	3.271	3.54
2021-04-12	14.27	11.836	-3.320	3.930	3.55
2021-04-13	14.2	11.857	-0.491	1.822	3.56
2021-04-14	14.21	11.885	0.070	2.324	3.57
2021-04-15	14.62	11.923	2.885	3.167	3.58
2021-04-16	14.77	12.027	1.026	8.413	3.61
2021-04-19	14.69	12.076	-0.542	3.995	3.62
2021-04-20	14.28	12.113	-2.791	3.131	3.63
2021-04-21	14.26	12.136	-0.140	1.961	3.64
2021-04-22	14.11	12.157	-1.052	1.753	3.65
2021-04-23	14.26	12.177	1.063	1.701	3.65
2021-04-26	14.15	12.200	-0.771	1.964	3.66
2021-04-27	13.98	12.226	-1.201	2.191	3.67
2021-04-28	13.97	12.262	-0.072	3.147	3.68
2021-04-29	13.85	12.283	-0.859	1.790	3.68
2021-04-30	13.73	12.315	-0.866	2.744	3.69
2021-05-06	14.17	12.412	3.205	8.230	3.72
2021-05-07	14.28	12.440	0.776	2.399	3.73
2021-05-10	13.77	12.488	-3.571	4.132	3.75
2021-05-11	13.79	12.514	0.145	2.251	3.75
2021-05-12	13.76	12.533	-0.218	1.668	3.76
2021-05-13	13.69	12.556	-0.509	2.035	3.77
2021-05-14	14.09	12.595	2.922	3.360	3.78
2021-05-17	13.86	12.628	-1.632	2.839	3.79
2021-05-18	14.1	12.655	1.732	2.309	3.80
2021-05-19	13.96	12.678	-0.993	1.915	3.80
2021-05-20	13.91	12.701	-0.358	2.006	3.81
2021-05-21	13.91	12.717	0.000	1.438	3.82
2021-05-24	15.04	12.976	8.124	20.633	3.89
2021-05-25	14.66	13.038	-2.527	5.053	3.91
2021-05-26	14.6	13.073	-0.409	2.865	3.92
2021-05-27	14.54	13.097	-0.411	1.986	3.93
2021-05-28	14.31	13.127	-1.582	2.545	3.94
2021-05-31	14.43	13.163	0.839	3.005	3.95
2021-06-01	14.54	13.189	0.762	2.148	3.96
2021-06-02	14.54	13.215	0.000	2.132	3.96
2021-06-03	15.07	13.271	3.645	4.470	3.98
2021-06-04	14.93	13.295	-0.929	1.924	3.99
2021-06-07	14.84	13.320	-0.603	2.009	4.00
2021-06-08	14.72	13.339	-0.809	1.550	4.00
2021-06-09	14.71	13.359	-0.068	1.630	4.01
2021-06-10	14.67	13.376	-0.272	1.428	4.01
2021-06-11	14.5	13.411	-1.159	2.863	4.02
2021-06-15	14.55	13.443	0.345	2.621	4.03
2021-06-16	14.87	13.483	2.199	3.230	4.04
2021-06-17	14.75	13.505	-0.807	1.816	4.05
2021-06-18	13.7	13.592	-7.119	7.593	4.08
2021-06-21	13.38	13.621	-2.336	2.628	4.09
2021-06-22	13.42	13.643	0.299	1.943	4.09
2021-06-23	13.45	13.665	0.224	2.012	4.10
2021-06-24	13.2	13.692	-1.566	2.461	4.11
2021-06-25	13.44	13.726	1.818	3.030	4.12
2021-06-28	13.92	13.806	3.571	6.845	4.14
2021-06-29	14	13.845	0.575	3.376	4.15
2021-06-30	14.37	13.888	2.643	3.571	4.17
2021-07-01	14.6	13.951	1.601	5.150	4.19
2021-07-02	14.66	13.992	0.411	3.356	4.20
2021-07-05	15.36	14.100	4.775	8.458	4.23
2021-07-06	15.25	14.139	-0.716	3.060	4.24
2021-07-07	15.41	14.175	1.049	2.820	4.25
2021-07-08	15.29	14.209	-0.779	2.661	4.26
2021-07-09	16.35	14.323	6.933	8.371	4.30
2021-07-12	15.25	14.455	-6.728	10.398	4.34
2021-07-13	14.94	14.510	-2.033	4.393	4.35
2021-07-14	14.8	14.533	-0.738	1.878	4.36
2021-07-15	14.69	14.569	-0.743	2.973	4.37
2021-07-16	14.7	14.592	0.068	1.838	4.38
2021-07-19	14.74	14.617	0.272	2.041	4.39
2021-07-20	14.68	14.644	-0.407	2.171	4.39
2021-07-21	14.64	14.669	-0.272	2.112	4.40
2021-07-22	14.63	14.698	-0.068	2.391	4.41
2021-07-23	14.17	14.747	-3.144	4.101	4.42
2021-07-26	14.18	14.768	0.071	1.764	4.43
2021-07-27	14.16	14.823	-0.141	4.654	4.45
2021-07-28	14.18	14.869	0.141	3.955	4.46
2021-07-29	14.14	14.893	-0.282	2.045	4.47
2021-07-30	13.9	14.928	-1.697	2.970	4.48
2021-08-02	14.34	14.971	3.165	3.597	4.49
2021-08-03	15.05	15.055	4.951	6.695	4.52
2021-08-04	15.4	15.099	2.326	3.455	4.53
2021-08-05	15.4	15.132	0.000	2.597	4.54
2021-08-06	15.23	15.189	-1.104	4.481	4.56
2021-08-09	15.09	15.223	-0.919	2.692	4.57
2021-08-10	15.22	15.245	0.861	1.723	4.57
2021-08-11	14.94	15.274	-1.840	2.365	4.58
2021-08-12	14.96	15.299	0.134	1.941	4.59
2021-08-13	14.77	15.337	-1.270	3.075	4.60
2021-08-16	14.5	15.368	-1.828	2.640	4.61
2021-08-17	14	15.417	-3.448	4.138	4.63
2021-08-18	14.01	15.438	0.071	1.857	4.63
2021-08-19	13.88	15.472	-0.928	2.926	4.64
2021-08-20	14.11	15.520	1.657	4.035	4.66
2021-08-23	14.71	15.584	4.252	5.245	4.68
2021-08-24	15.22	15.651	3.467	5.303	4.70
2021-08-25	15.11	15.686	-0.723	2.760	4.71
2021-08-26	15.4	15.764	1.919	6.089	4.73
2021-08-27	15.81	15.818	2.662	4.091	4.75
2021-08-30	15.26	15.877	-3.479	4.617	4.76
2021-08-31	15.37	15.915	0.721	3.014	4.77
2021-09-01	15.08	15.949	-1.887	2.668	4.78
2021-09-02	14.99	15.971	-0.597	1.790	4.79
2021-09-03	15.68	16.075	4.603	7.939	4.82
2021-09-06	16.15	16.148	2.997	5.421	4.84
2021-09-07	16.26	16.190	0.681	3.096	4.86
2021-09-08	15.92	16.239	-2.091	3.690	4.87
2021-09-09	15.8	16.270	-0.754	2.387	4.88
2021-09-10	16.98	16.453	7.468	12.911	4.94
2021-09-13	16.75	16.506	-1.355	3.828	4.95
2021-09-14	16.85	16.582	0.597	5.373	4.97
2021-09-15	16.96	16.625	0.653	3.086	4.99
2021-09-16	16.51	16.672	-2.653	3.361	5.00
2021-09-17	16.4	16.739	-0.666	4.906	5.02
2021-09-22	17.17	16.843	4.695	7.317	5.05
2021-09-23	17.35	16.905	1.048	4.252	5.07
2021-09-24	17.27	16.975	-0.461	4.899	5.09
2021-09-27	18.16	17.191	5.153	14.244	5.16
2021-09-28	17.5	17.240	-3.634	3.359	5.17
2021-09-29	17.8	17.383	1.714	9.657	5.21
2021-09-30	18.03	17.449	1.292	4.382	5.23
2021-10-08	18.9	17.568	4.825	7.543	5.27
2021-10-11	18.22	17.699	-3.598	8.624	5.31
2021-10-12	17.3	17.783	-5.049	5.873	5.34
2021-10-13	16.8	17.876	-2.890	6.590	5.36
2021-10-14	16.66	17.904	-0.833	2.024	5.37
2021-10-15	17.03	17.954	2.221	3.541	5.39
2021-10-18	16.44	18.035	-3.464	5.931	5.41
2021-10-19	17.05	18.134	3.710	6.934	5.44
2021-10-20	17.15	18.192	0.587	4.047	5.46
2021-10-21	16.4	18.259	-4.373	4.956	5.48
2021-10-22	16.43	18.319	0.183	4.329	5.50
2021-10-25	17.97	18.455	9.373	9.069	5.54
2021-10-26	18.02	18.507	0.278	3.506	5.55
2021-10-27	17.72	18.567	-1.665	4.051	5.57
2021-10-28	17.71	18.619	-0.056	3.555	5.59
2021-10-29	18.1	18.698	2.202	5.195	5.61
2021-11-01	17.79	18.738	-1.713	2.707	5.62
2021-11-02	17.05	18.815	-4.160	5.453	5.64
2021-11-03	16.98	18.873	-0.411	4.106	5.66
2021-11-04	17.16	18.906	1.060	2.297	5.67
2021-11-05	17.22	18.949	0.350	2.972	5.68
2021-11-08	17.49	19.005	1.568	3.833	5.70
2021-11-09	18.16	19.068	3.831	4.174	5.72
2021-11-10	17.5	19.148	-3.634	5.507	5.74
2021-11-11	17.04	19.226	-2.629	5.486	5.77
2021-11-12	17.08	19.271	0.235	3.169	5.78
2021-11-15	16.62	19.335	-2.693	4.567	5.80
2021-11-16	16.41	19.372	-1.264	2.768	5.81
2021-11-17	16.73	19.419	1.950	3.352	5.83
2021-11-18	16.52	19.451	-1.255	2.331	5.84
2021-11-19	16.64	19.490	0.726	2.785	5.85
2021-11-22	15.93	19.550	-4.267	4.567	5.87
2021-11-23	16.11	19.613	1.130	4.645	5.88
2021-11-24	15.6	19.665	-3.166	4.035	5.90
2021-11-25	15.6	19.689	0.000	1.859	5.91
2021-11-26	15.51	19.722	-0.577	2.500	5.92
2021-11-29	15.67	19.779	1.032	4.384	5.93
2021-11-30	15.68	19.797	0.064	1.404	5.94
2021-12-01	15.31	19.841	-2.360	3.444	5.95
2021-12-02	14.65	19.901	-4.311	4.899	5.97
2021-12-03	14.71	19.925	0.410	1.911	5.98
2021-12-06	14.88	19.976	1.156	4.147	5.99
2021-12-07	15.1	20.023	1.478	3.763	6.01
2021-12-08	15.15	20.067	0.331	3.444	6.02
2021-12-09	15.3	20.092	0.990	1.980	6.03
2021-12-10	15.75	20.158	2.941	5.033	6.05
2021-12-13	15.65	20.195	-0.635	2.794	6.06
2021-12-14	15.64	20.217	-0.064	1.725	6.07
2021-12-15	15.52	20.237	-0.767	1.535	6.07
2021-12-16	15.61	20.259	0.580	1.675	6.08
2021-12-17	15.65	20.280	0.256	1.602	6.08
2021-12-20	15.3	20.321	-2.236	3.259	6.10
2021-12-21	15.35	20.354	0.327	2.549	6.11
2021-12-22	15.44	20.379	0.586	1.954	6.11
2021-12-23	15.48	20.403	0.259	1.878	6.12
2021-12-24	15.4	20.441	-0.517	2.972	6.13
2021-12-27	15.74	20.490	2.208	3.701	6.15
2021-12-28	15.64	20.514	-0.635	1.842	6.15
2021-12-29	15.75	20.536	0.703	1.726	6.16
2021-12-30	15.7	20.557	-0.317	1.587	6.17
2021-12-31	15.88	20.585	1.146	2.102	6.18
2022-01-04	15.8	20.641	-0.504	4.219	6.19
2022-01-05	15.75	20.680	-0.316	3.038	6.20
2022-01-06	15.78	20.716	0.190	2.667	6.21
2022-01-07	16.22	20.781	2.788	4.816	6.23
2022-01-10	16.59	20.838	2.281	4.131	6.25
2022-01-11	16.43	20.867	-0.964	2.110	6.26
2022-01-12	17.02	20.925	3.591	4.139	6.28
2022-01-13	17.04	20.965	0.118	2.761	6.29
2022-01-14	16.75	21.002	-1.702	2.700	6.30
2022-01-17	16.9	21.051	0.896	3.463	6.32
2022-01-18	16.65	21.081	-1.479	2.130	6.32
2022-01-19	16.73	21.118	0.480	2.703	6.34
2022-01-20	16.55	21.183	-1.076	4.722	6.35
2022-01-21	16.31	21.217	-1.450	2.477	6.37
2022-01-24	16.23	21.256	-0.490	2.882	6.38
2022-01-25	15.55	21.320	-4.190	4.929	6.40
2022-01-26	15.9	21.358	2.251	2.894	6.41
2022-01-27	15.46	21.408	-2.767	3.836	6.42
2022-01-28	15.28	21.461	-1.164	4.204	6.44
2022-02-07	16.95	21.610	10.929	10.537	6.48
2022-02-08	16.86	21.669	-0.531	4.189	6.50
2022-02-09	16.86	21.702	0.000	2.372	6.51
2022-02-10	16.88	21.729	0.119	1.898	6.52
2022-02-11	16.52	21.784	-2.133	3.969	6.54
2022-02-14	16.51	21.817	-0.061	2.421	6.55
2022-02-15	16.46	21.883	-0.303	4.846	6.56
2022-02-16	16.31	21.934	-0.911	3.706	6.58
2022-02-17	16.02	21.969	-1.778	2.636	6.59
2022-02-18	16.16	22.014	0.874	3.371	6.60
2022-02-21	16.08	22.036	-0.495	1.609	6.61
2022-02-22	15.74	22.071	-2.114	2.674	6.62
2022-02-23	16.08	22.140	2.160	5.146	6.64
2022-02-24	15.68	22.194	-2.488	4.167	6.66
2022-02-25	15.97	22.243	1.849	3.635	6.67
2022-02-28	16.09	22.281	0.751	2.880	6.68
2022-03-01	15.84	22.325	-1.554	3.294	6.70
2022-03-02	15.25	22.389	-3.725	5.051	6.72
2022-03-03	14.95	22.432	-1.967	3.475	6.73
2022-03-04	14.7	22.467	-1.672	2.876	6.74
2022-03-07	14.23	22.512	-3.197	3.741	6.75
2022-03-08	13.69	22.570	-3.795	5.060	6.77
2022-03-09	13.48	22.648	-1.534	6.939	6.79
2022-03-10	13.86	22.683	2.819	3.042	6.80
2022-03-11	13.93	22.729	0.505	3.968	6.82
2022-03-14	13.73	22.753	-1.436	2.082	6.83
2022-03-15	13.01	22.824	-5.244	6.555	6.85
2022-03-16	13.42	22.895	3.151	6.380	6.87
2022-03-17	13.88	22.957	3.428	5.365	6.89
2022-03-18	13.88	22.979	0.000	1.945	6.89
2022-03-21	13.74	23.004	-1.009	2.161	6.90
2022-03-22	14.27	23.112	3.857	9.098	6.93
2022-03-23	14.31	23.158	0.280	3.784	6.95
2022-03-24	13.93	23.229	-2.655	6.150	6.97
2022-03-25	13.6	23.269	-2.369	3.518	6.98
2022-03-28	13.6	23.305	0.000	3.162	6.99
2022-03-29	13.51	23.364	-0.662	5.294	7.01
2022-03-30	13.86	23.395	2.591	2.665	7.02
2022-03-31	14.13	23.433	1.948	3.247	7.03
2022-04-01	14.3	23.475	1.203	3.539	7.04
2022-04-06	13.7	23.537	-4.196	5.385	7.06
2022-04-07	13.3	23.577	-2.920	3.577	7.07
2022-04-08	14.18	23.654	6.617	6.541	7.10
2022-04-11	13.55	23.713	-4.443	5.219	7.11
2022-04-12	14.1	23.777	4.059	5.461	7.13
2022-04-13	14.44	23.834	2.411	4.752	7.15
2022-04-14	14.9	23.928	3.186	7.548	7.18
2022-04-15	14.7	23.968	-1.342	3.289	7.19
2022-04-18	14.62	24.005	-0.544	3.061	7.20
2022-04-19	14.72	24.031	0.684	2.052	7.21
2022-04-20	14.27	24.073	-3.057	3.601	7.22
2022-04-21	13.85	24.132	-2.943	5.116	7.24
2022-04-22	13.59	24.171	-1.877	3.394	7.25
2022-04-25	12.5	24.251	-8.021	7.726	7.28
2022-04-26	11.76	24.337	-5.920	8.720	7.30
2022-04-27	12.48	24.438	6.122	9.694	7.33
2022-04-28	12.31	24.474	-1.362	3.526	7.34
2022-04-29	12.91	24.545	4.874	6.661	7.36
2022-05-05	13.65	24.645	5.732	8.753	7.39
2022-05-06	13.27	24.690	-2.784	4.029	7.41
2022-05-09	13.23	24.722	-0.301	2.939	7.42
2022-05-10	13.5	24.768	2.041	4.082	7.43
2022-05-11	13.5	24.807	0.000	3.481	7.44
2022-05-12	13.61	24.835	0.815	2.444	7.45
2022-05-13	13.71	24.868	0.735	2.866	7.46
2022-05-16	13.65	24.912	-0.438	3.866	7.47
2022-05-17	13.81	24.949	1.172	3.223	7.48
2022-05-18	13.64	24.982	-1.231	2.969	7.49
2022-05-19	13.65	25.013	0.073	2.713	7.50
2022-05-20	13.88	25.050	1.685	3.223	7.52
2022-05-23	13.91	25.085	0.216	2.954	7.53

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