五矿发展融券券源 五矿发展专项约券

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	6.76	0	0	0	0
2020-04-28	6.5	0.034	-3.846	6.361	0.01
2020-04-29	6.4	0.048	-1.538	2.462	0.01
2020-04-30	6.44	0.055	0.625	1.406	0.02
2020-05-06	6.48	0.075	0.621	3.727	0.02
2020-05-07	6.38	0.085	-1.543	1.852	0.03
2020-05-08	6.4	0.090	0.313	0.940	0.03
2020-05-11	6.32	0.101	-1.250	2.031	0.03
2020-05-12	6.16	0.116	-2.532	3.006	0.03
2020-05-13	6.23	0.130	1.136	2.597	0.04
2020-05-14	6.17	0.139	-0.963	1.766	0.04
2020-05-15	6.12	0.150	-0.810	2.107	0.04
2020-05-18	6.22	0.165	1.634	2.941	0.05
2020-05-19	6.17	0.179	-0.804	2.733	0.05
2020-05-20	6.07	0.196	-1.621	3.404	0.06
2020-05-21	6.04	0.205	-0.494	1.812	0.06
2020-05-22	5.91	0.216	-2.152	2.152	0.06
2020-05-25	5.91	0.221	0.000	1.015	0.07
2020-05-26	5.95	0.225	0.677	0.846	0.07
2020-05-27	6.08	0.237	2.185	2.353	0.07
2020-05-28	6.08	0.247	0.000	1.974	0.07
2020-05-29	6.1	0.256	0.329	1.809	0.08
2020-06-01	6.14	0.264	0.656	1.639	0.08
2020-06-02	6.2	0.270	0.977	1.140	0.08
2020-06-03	6.15	0.277	-0.806	1.290	0.08
2020-06-04	6.17	0.290	0.325	2.602	0.09
2020-06-05	6.22	0.303	0.810	2.431	0.09
2020-06-08	6.21	0.320	-0.161	3.376	0.10
2020-06-09	6.19	0.331	-0.322	2.093	0.10
2020-06-10	6.12	0.339	-1.131	1.454	0.10
2020-06-11	6.07	0.348	-0.817	1.797	0.10
2020-06-12	6.07	0.363	0.000	2.965	0.11
2020-06-15	6.04	0.370	-0.494	1.483	0.11
2020-06-16	6.1	0.379	0.993	1.656	0.11
2020-06-17	6.08	0.385	-0.328	1.311	0.12
2020-06-18	6.15	0.395	1.151	1.809	0.12
2020-06-19	6.17	0.399	0.325	0.813	0.12
2020-06-22	6.1	0.409	-1.135	2.107	0.12
2020-06-23	6.07	0.415	-0.492	1.148	0.12
2020-06-24	6.04	0.425	-0.494	1.977	0.13
2020-06-29	5.96	0.434	-1.325	1.821	0.13
2020-06-30	6.04	0.443	1.342	1.678	0.13
2020-07-01	6.09	0.449	0.828	1.159	0.13
2020-07-02	6.22	0.462	2.135	2.627	0.14
2020-07-03	6.32	0.474	1.608	2.251	0.14
2020-07-06	6.74	0.512	6.646	6.804	0.15
2020-07-07	6.66	0.534	-1.187	4.006	0.16
2020-07-08	7.14	0.597	7.207	10.511	0.18
2020-07-09	7.13	0.617	-0.140	3.361	0.19
2020-07-10	6.99	0.637	-1.964	3.366	0.19
2020-07-13	7.17	0.663	2.575	4.435	0.20
2020-07-14	7.11	0.683	-0.837	3.347	0.20
2020-07-15	6.97	0.707	-1.969	4.079	0.21
2020-07-16	6.72	0.741	-3.587	6.169	0.22
2020-07-17	6.7	0.761	-0.298	3.571	0.23
2020-07-20	6.95	0.783	3.731	3.731	0.23
2020-07-21	6.88	0.804	-1.007	3.741	0.24
2020-07-22	6.91	0.818	0.436	2.326	0.25
2020-07-23	7	0.844	1.302	4.486	0.25
2020-07-24	6.82	0.866	-2.571	4.000	0.26
2020-07-27	6.69	0.882	-1.906	2.786	0.26
2020-07-28	6.81	0.907	1.794	4.484	0.27
2020-07-29	6.83	0.925	0.294	3.084	0.28
2020-07-30	6.8	0.937	-0.439	2.196	0.28
2020-07-31	6.84	0.954	0.588	2.941	0.29
2020-08-03	7.02	0.970	2.632	2.632	0.29
2020-08-04	6.96	0.984	-0.855	2.564	0.30
2020-08-05	7.05	1.005	1.293	3.448	0.30
2020-08-06	7.07	1.016	0.284	1.844	0.30
2020-08-07	6.91	1.031	-2.263	2.687	0.31
2020-08-10	7.13	1.057	3.184	4.342	0.32
2020-08-11	7.32	1.102	2.665	7.433	0.33
2020-08-12	7.04	1.121	-3.825	3.279	0.34
2020-08-13	7.03	1.136	-0.142	2.415	0.34
2020-08-14	7.02	1.146	-0.142	1.849	0.34
2020-08-17	7.11	1.159	1.282	2.137	0.35
2020-08-18	7.09	1.167	-0.281	1.406	0.35
2020-08-19	7.06	1.178	-0.423	1.834	0.35
2020-08-20	6.91	1.191	-2.125	2.266	0.36
2020-08-21	6.93	1.195	0.289	0.724	0.36
2020-08-24	6.91	1.203	-0.289	1.299	0.36
2020-08-25	6.8	1.217	-1.592	2.460	0.37
2020-08-26	6.72	1.230	-1.176	2.353	0.37
2020-08-27	6.79	1.238	1.042	1.488	0.37
2020-08-28	6.88	1.250	1.325	2.062	0.38
2020-08-31	7	1.265	1.744	2.471	0.38
2020-09-01	7.09	1.278	1.286	2.286	0.38
2020-09-02	7.08	1.291	-0.141	2.116	0.39
2020-09-03	7.04	1.301	-0.565	1.836	0.39
2020-09-04	7.11	1.322	0.994	3.409	0.40
2020-09-07	7.05	1.339	-0.844	2.954	0.40
2020-09-08	7.12	1.351	0.993	1.986	0.41
2020-09-09	7.18	1.370	0.843	3.230	0.41
2020-09-10	6.96	1.400	-3.064	5.153	0.42
2020-09-11	6.98	1.411	0.287	1.868	0.42
2020-09-14	6.97	1.423	-0.143	2.149	0.43
2020-09-15	6.89	1.440	-1.148	2.869	0.43
2020-09-16	6.93	1.451	0.581	1.887	0.44
2020-09-17	6.87	1.462	-0.866	2.020	0.44
2020-09-18	7.02	1.480	2.183	3.057	0.44
2020-09-21	7.05	1.492	0.427	1.994	0.45
2020-09-22	6.91	1.509	-1.986	2.979	0.45
2020-09-23	6.9	1.520	-0.145	1.881	0.46
2020-09-24	6.71	1.536	-2.754	2.899	0.46
2020-09-25	6.69	1.545	-0.298	1.639	0.46
2020-09-28	6.66	1.559	-0.448	2.541	0.47
2020-09-29	6.74	1.573	1.201	2.402	0.47
2020-09-30	6.61	1.592	-1.929	3.412	0.48
2020-10-09	6.76	1.603	2.269	2.118	0.48
2020-10-12	6.89	1.617	1.923	2.367	0.49
2020-10-13	6.81	1.628	-1.161	1.887	0.49
2020-10-14	6.8	1.634	-0.147	1.028	0.49
2020-10-15	6.75	1.641	-0.735	1.324	0.49
2020-10-16	6.78	1.648	0.444	1.185	0.49
2020-10-19	6.72	1.661	-0.885	2.360	0.50
2020-10-20	6.75	1.670	0.446	1.637	0.50
2020-10-21	6.72	1.679	-0.444	1.630	0.50
2020-10-22	6.7	1.687	-0.298	1.339	0.51
2020-10-23	6.7	1.695	0.000	1.493	0.51
2020-10-26	6.61	1.707	-1.343	2.239	0.51
2020-10-27	6.5	1.722	-1.664	2.723	0.52
2020-10-28	6.47	1.736	-0.462	2.615	0.52
2020-10-29	6.49	1.748	0.309	2.164	0.52
2020-10-30	6.29	1.768	-3.082	3.852	0.53
2020-11-02	6.35	1.782	0.954	2.544	0.53
2020-11-03	6.6	1.804	3.937	4.094	0.54
2020-11-04	6.53	1.817	-1.061	2.273	0.54
2020-11-05	6.61	1.828	1.225	2.144	0.55
2020-11-06	6.6	1.838	-0.151	1.815	0.55
2020-11-09	6.68	1.851	1.212	2.273	0.56
2020-11-10	6.66	1.866	-0.299	2.695	0.56
2020-11-11	6.71	1.884	0.751	3.303	0.57
2020-11-12	6.77	1.894	0.894	1.639	0.57
2020-11-13	6.81	1.912	0.591	3.250	0.57
2020-11-16	7.06	1.936	3.671	4.112	0.58
2020-11-17	7	1.947	-0.850	1.841	0.58
2020-11-18	7.07	1.977	1.000	5.143	0.59
2020-11-19	7.01	1.996	-0.849	3.253	0.60
2020-11-20	7.38	2.054	5.278	9.415	0.62
2020-11-23	7.67	2.112	3.930	9.079	0.63
2020-11-24	7.7	2.133	0.391	3.259	0.64
2020-11-25	7.46	2.162	-3.117	4.675	0.65
2020-11-26	7.38	2.176	-1.072	2.279	0.65
2020-11-27	7.33	2.202	-0.678	4.201	0.66
2020-11-30	7.39	2.237	0.819	5.730	0.67
2020-12-01	7.32	2.250	-0.947	2.165	0.68
2020-12-02	7.49	2.285	2.322	5.601	0.69
2020-12-03	7.33	2.311	-2.136	4.272	0.69
2020-12-04	7.47	2.328	1.910	2.729	0.70
2020-12-07	7.28	2.354	-2.544	4.150	0.71
2020-12-08	7.25	2.365	-0.412	1.923	0.71
2020-12-09	7.02	2.390	-3.172	4.276	0.72
2020-12-10	7	2.400	-0.285	1.709	0.72
2020-12-11	6.97	2.437	-0.429	6.286	0.73
2020-12-14	6.84	2.456	-1.865	3.443	0.74
2020-12-15	6.74	2.470	-1.462	2.339	0.74
2020-12-16	6.71	2.487	-0.445	3.116	0.75
2020-12-17	6.97	2.519	3.875	5.514	0.76
2020-12-18	7.06	2.533	1.291	2.439	0.76
2020-12-21	7.12	2.547	0.850	2.266	0.76
2020-12-22	6.94	2.569	-2.528	3.792	0.77
2020-12-23	7.02	2.584	1.153	2.594	0.78
2020-12-24	6.93	2.597	-1.282	2.279	0.78
2020-12-25	7.24	2.639	4.473	6.926	0.79
2020-12-28	7.24	2.659	0.000	3.315	0.80
2020-12-29	7.05	2.683	-2.624	4.144	0.80
2020-12-30	7.36	2.720	4.397	5.957	0.82
2020-12-31	7.33	2.738	-0.408	2.989	0.82
2021-01-04	7.42	2.755	1.228	2.729	0.83
2021-01-05	7.35	2.766	-0.943	1.752	0.83
2021-01-06	7.2	2.783	-2.041	2.857	0.83
2021-01-07	7.13	2.809	-0.972	4.444	0.84
2021-01-08	6.8	2.841	-4.628	5.610	0.85
2021-01-11	6.42	2.873	-5.588	6.029	0.86
2021-01-12	6.46	2.883	0.623	1.869	0.86
2021-01-13	6.48	2.899	0.310	2.941	0.87
2021-01-14	6.45	2.916	-0.463	3.086	0.87
2021-01-15	6.48	2.929	0.465	2.481	0.88
2021-01-18	6.56	2.953	1.235	4.321	0.89
2021-01-19	6.52	2.960	-0.610	1.372	0.89
2021-01-20	6.64	2.978	1.840	3.221	0.89
2021-01-21	7.3	3.042	9.940	10.542	0.91
2021-01-22	7.1	3.077	-2.740	5.890	0.92
2021-01-25	7.13	3.092	0.423	2.535	0.93
2021-01-26	7.21	3.127	1.122	5.750	0.94
2021-01-27	6.92	3.146	-4.022	3.329	0.94
2021-01-28	6.88	3.166	-0.578	3.468	0.95
2021-01-29	6.76	3.200	-1.744	6.105	0.96
2021-02-01	6.6	3.220	-2.367	3.550	0.97
2021-02-02	6.78	3.251	2.727	5.606	0.98
2021-02-03	6.81	3.276	0.442	4.425	0.98
2021-02-04	6.53	3.300	-4.112	4.405	0.99
2021-02-05	6.44	3.318	-1.378	3.369	1.00
2021-02-08	6.51	3.335	1.087	3.106	1.00
2021-02-09	6.78	3.364	4.147	5.069	1.01
2021-02-10	6.78	3.376	0.000	2.065	1.01
2021-02-18	7.12	3.394	5.015	3.097	1.02
2021-02-19	7.3	3.419	2.528	4.073	1.03
2021-02-22	7.77	3.476	6.438	8.904	1.04
2021-02-23	7.8	3.516	0.386	6.049	1.05
2021-02-24	7.88	3.548	1.026	4.872	1.06
2021-02-25	7.76	3.586	-1.523	5.964	1.08
2021-02-26	7.8	3.623	0.515	5.670	1.09
2021-03-01	8.35	3.690	7.051	9.615	1.11
2021-03-02	8.04	3.714	-3.713	3.593	1.11
2021-03-03	8.18	3.739	1.741	3.607	1.12
2021-03-04	8.04	3.771	-1.711	4.890	1.13
2021-03-05	7.89	3.791	-1.866	2.985	1.14
2021-03-08	7.83	3.832	-0.760	6.210	1.15
2021-03-09	7.62	3.860	-2.682	4.470	1.16
2021-03-10	7.56	3.882	-0.787	3.543	1.16
2021-03-11	8.03	3.939	6.217	8.466	1.18
2021-03-12	7.99	3.962	-0.498	3.487	1.19
2021-03-15	8.09	3.985	1.252	3.379	1.20
2021-03-16	7.98	4.003	-1.360	2.719	1.20
2021-03-17	8.26	4.044	3.509	6.015	1.21
2021-03-18	8.12	4.071	-1.695	3.995	1.22
2021-03-19	8.17	4.092	0.616	3.079	1.23
2021-03-22	8.21	4.114	0.490	3.182	1.23
2021-03-23	7.74	4.160	-5.725	7.065	1.25
2021-03-24	7.74	4.187	0.000	4.264	1.26
2021-03-25	7.85	4.206	1.421	2.842	1.26
2021-03-26	8.01	4.239	2.038	4.968	1.27
2021-03-29	8.05	4.256	0.499	2.497	1.28
2021-03-30	8.07	4.289	0.248	4.969	1.29
2021-03-31	7.95	4.306	-1.487	2.602	1.29
2021-04-01	8.01	4.324	0.755	2.642	1.30
2021-04-02	7.77	4.347	-2.996	3.620	1.30
2021-04-06	7.78	4.356	0.129	1.287	1.31
2021-04-07	7.88	4.377	1.285	3.213	1.31
2021-04-08	8.41	4.442	6.726	9.264	1.33
2021-04-09	8.52	4.480	1.308	5.351	1.34
2021-04-12	8.46	4.507	-0.704	3.873	1.35
2021-04-13	8.27	4.534	-2.246	3.901	1.36
2021-04-14	8.33	4.550	0.726	2.297	1.36
2021-04-15	8.04	4.578	-3.481	4.202	1.37
2021-04-16	8.15	4.597	1.368	2.736	1.38
2021-04-19	8.25	4.616	1.227	2.822	1.38
2021-04-20	7.74	4.656	-6.182	6.182	1.40
2021-04-21	7.46	4.666	-3.618	1.680	1.40
2021-04-22	7.5	4.673	0.536	1.072	1.40
2021-04-23	7.37	4.686	-1.733	2.133	1.41
2021-04-26	7.38	4.697	0.136	1.764	1.41
2021-04-27	7.25	4.714	-1.762	2.846	1.41
2021-04-28	7.22	4.728	-0.414	2.345	1.42
2021-04-29	7.3	4.739	1.108	1.801	1.42
2021-04-30	7.19	4.751	-1.507	1.918	1.43
2021-05-06	7.41	4.769	3.060	2.921	1.43
2021-05-07	7.57	4.795	2.159	4.184	1.44
2021-05-10	8.11	4.837	7.133	6.209	1.45
2021-05-11	8.92	4.922	9.988	11.344	1.48
2021-05-12	9.21	4.985	3.251	8.296	1.50
2021-05-13	9	5.011	-2.280	3.474	1.50
2021-05-14	9.04	5.048	0.444	4.889	1.51
2021-05-17	9.07	5.071	0.332	2.987	1.52
2021-05-18	9.18	5.149	1.213	10.254	1.54
2021-05-19	9.05	5.173	-1.416	3.159	1.55
2021-05-20	8.59	5.220	-5.083	6.519	1.57
2021-05-21	8.53	5.239	-0.698	2.794	1.57
2021-05-24	8.71	5.297	2.110	7.972	1.59
2021-05-25	8.58	5.324	-1.493	3.789	1.60
2021-05-26	8.85	5.369	3.147	6.061	1.61
2021-05-27	8.74	5.397	-1.243	3.842	1.62
2021-05-28	8.57	5.427	-1.945	4.119	1.63
2021-05-31	8.77	5.450	2.334	3.151	1.63
2021-06-01	8.77	5.475	0.000	3.535	1.64
2021-06-02	8.48	5.499	-3.307	3.307	1.65
2021-06-03	8.47	5.518	-0.118	2.712	1.66
2021-06-04	8.43	5.534	-0.472	2.361	1.66
2021-06-07	8.48	5.553	0.593	2.610	1.67
2021-06-08	8.39	5.577	-1.061	3.420	1.67
2021-06-09	8.41	5.591	0.238	2.026	1.68
2021-06-10	8.31	5.603	-1.189	1.665	1.68
2021-06-11	8.33	5.624	0.241	3.129	1.69
2021-06-15	7.95	5.663	-4.562	5.882	1.70
2021-06-16	7.81	5.683	-1.761	3.019	1.70
2021-06-17	7.86	5.695	0.640	1.793	1.71
2021-06-18	7.98	5.710	1.527	2.290	1.71
2021-06-21	7.84	5.723	-1.754	2.005	1.72
2021-06-22	8.03	5.753	2.423	4.464	1.73
2021-06-23	7.9	5.768	-1.619	2.366	1.73
2021-06-24	8.06	5.788	1.129	2.886	1.74
2021-06-25	8.06	5.800	0.000	1.861	1.74
2021-06-28	7.9	5.816	-1.985	2.357	1.74
2021-06-29	7.83	5.826	-0.886	1.519	1.75
2021-06-30	7.88	5.839	0.639	2.043	1.75
2021-07-01	7.57	5.866	-3.934	4.188	1.76
2021-07-02	7.63	5.887	0.793	3.435	1.77
2021-07-05	8.03	5.925	5.242	5.636	1.78
2021-07-06	8.06	5.944	0.374	2.740	1.78
2021-07-07	8.23	5.974	2.109	4.467	1.79
2021-07-08	8.11	6.000	-1.458	3.888	1.80
2021-07-09	8.51	6.063	4.932	8.878	1.82
2021-07-12	8.52	6.094	0.118	4.348	1.83
2021-07-13	8.43	6.107	-1.056	1.761	1.83
2021-07-14	8.35	6.134	-0.831	3.919	1.84
2021-07-15	8.66	6.182	3.713	6.707	1.85
2021-07-16	8.62	6.215	-0.462	4.619	1.86
2021-07-19	8.58	6.241	-0.464	3.596	1.87
2021-07-20	8.43	6.255	-1.748	1.981	1.88
2021-07-21	8.82	6.293	4.626	5.101	1.89
2021-07-22	8.8	6.310	-0.227	2.381	1.89
2021-07-23	8.97	6.349	1.932	5.227	1.90
2021-07-26	8.84	6.398	-1.449	6.577	1.92
2021-07-27	8.49	6.452	-3.959	7.692	1.94
2021-07-28	8.09	6.503	-4.711	7.538	1.95
2021-07-29	8.45	6.539	4.450	5.068	1.96
2021-07-30	8.82	6.585	4.379	6.272	1.98
2021-08-02	8.75	6.612	-0.794	3.741	1.98
2021-08-03	8.59	6.640	-1.829	3.886	1.99
2021-08-04	8.73	6.667	1.630	3.725	2.00
2021-08-05	8.47	6.695	-2.978	4.009	2.01
2021-08-06	9.32	6.773	10.035	10.035	2.03
2021-08-09	9.33	6.805	0.107	4.077	2.04
2021-08-10	9.39	6.845	0.643	5.145	2.05
2021-08-11	9.72	6.900	3.514	6.816	2.07
2021-08-12	9.65	6.919	-0.720	2.366	2.08
2021-08-13	9.59	6.938	-0.622	2.383	2.08
2021-08-16	9.27	6.962	-3.337	3.128	2.09
2021-08-17	9.09	7.014	-1.942	6.796	2.10
2021-08-18	9.21	7.036	1.320	2.860	2.11
2021-08-19	9.14	7.067	-0.760	4.017	2.12
2021-08-20	9.14	7.090	0.000	3.063	2.13
2021-08-23	9.2	7.109	0.656	2.516	2.13
2021-08-24	9.29	7.137	0.978	3.587	2.14
2021-08-25	9.57	7.181	3.014	5.490	2.15
2021-08-26	10.53	7.275	10.031	10.763	2.18
2021-08-27	10.66	7.322	1.235	5.223	2.20
2021-08-30	10.93	7.366	2.533	4.878	2.21
2021-08-31	11.36	7.428	3.934	6.587	2.23
2021-09-01	10.58	7.531	-6.866	11.620	2.26
2021-09-02	10.79	7.572	1.985	4.631	2.27
2021-09-03	10.6	7.639	-1.761	7.507	2.29
2021-09-06	10.41	7.690	-1.792	5.943	2.31
2021-09-07	10.8	7.742	3.746	5.764	2.32
2021-09-08	10.79	7.775	-0.093	3.704	2.33
2021-09-09	11.07	7.811	2.595	3.800	2.34
2021-09-10	11.16	7.863	0.813	5.691	2.36
2021-09-13	11.43	7.926	2.419	6.541	2.38
2021-09-14	10.81	7.965	-5.424	4.374	2.39
2021-09-15	10.8	7.990	-0.093	2.775	2.40
2021-09-16	11.88	8.077	10.000	8.796	2.42
2021-09-17	11.73	8.163	-1.263	8.754	2.45
2021-09-22	11.64	8.217	-0.767	5.541	2.46
2021-09-23	12.17	8.275	4.553	5.756	2.48
2021-09-24	11.66	8.433	-4.191	16.270	2.53
2021-09-27	10.49	8.495	-10.034	7.118	2.55
2021-09-28	10.1	8.530	-3.718	4.099	2.56
2021-09-29	9.8	8.573	-2.970	5.248	2.57
2021-09-30	10.04	8.597	2.449	2.959	2.58
2021-10-08	9.9	8.636	-1.394	4.681	2.59
2021-10-11	9.88	8.666	-0.202	3.636	2.60
2021-10-12	9.27	8.730	-6.174	8.300	2.62
2021-10-13	9.38	8.759	1.187	3.668	2.63
2021-10-14	9.39	8.782	0.107	2.985	2.63
2021-10-15	9.35	8.799	-0.426	2.236	2.64
2021-10-18	9.54	8.824	2.032	3.102	2.65
2021-10-19	9.5	8.842	-0.419	2.201	2.65
2021-10-20	9.34	8.860	-1.684	2.421	2.66
2021-10-21	9.44	8.900	1.071	5.032	2.67
2021-10-22	9.16	8.934	-2.966	4.449	2.68
2021-10-25	9.21	8.964	0.546	3.930	2.69
2021-10-26	8.99	8.993	-2.389	3.800	2.70
2021-10-27	8.73	9.027	-2.892	4.783	2.71
2021-10-28	8.42	9.070	-3.551	6.071	2.72
2021-10-29	8.53	9.089	1.306	2.613	2.73
2021-11-01	8.56	9.105	0.352	2.345	2.73
2021-11-02	8.25	9.150	-3.621	6.542	2.75
2021-11-03	8.24	9.169	-0.121	2.667	2.75
2021-11-04	8.25	9.184	0.121	2.184	2.76
2021-11-05	8.04	9.201	-2.545	2.667	2.76
2021-11-08	8.13	9.217	1.119	2.363	2.77
2021-11-09	8.23	9.233	1.230	2.337	2.77
2021-11-10	8.16	9.251	-0.851	2.552	2.78
2021-11-11	8.29	9.265	1.593	2.083	2.78
2021-11-12	8.41	9.284	1.448	2.654	2.79
2021-11-15	8.38	9.298	-0.357	2.021	2.79
2021-11-16	8.28	9.310	-1.193	1.790	2.79
2021-11-17	8.42	9.327	1.691	2.415	2.80
2021-11-18	8.48	9.352	0.713	3.563	2.81
2021-11-19	8.52	9.370	0.472	2.476	2.81
2021-11-22	8.79	9.400	3.169	4.108	2.82
2021-11-23	9.03	9.432	2.730	4.209	2.83
2021-11-24	9.09	9.456	0.664	3.212	2.84
2021-11-25	8.9	9.473	-2.090	2.310	2.84
2021-11-26	9.26	9.512	4.045	5.056	2.85
2021-11-29	9.15	9.532	-1.188	2.592	2.86
2021-11-30	9.07	9.549	-0.874	2.295	2.86
2021-12-01	9.11	9.564	0.441	1.874	2.87
2021-12-02	9.19	9.597	0.878	4.391	2.88
2021-12-03	9.45	9.629	2.829	4.026	2.89
2021-12-06	9.74	9.699	3.069	8.677	2.91
2021-12-07	9.68	9.736	-0.616	4.517	2.92
2021-12-08	9.71	9.758	0.310	2.686	2.93
2021-12-09	9.53	9.785	-1.854	3.502	2.94
2021-12-10	9.37	9.804	-1.679	2.413	2.94
2021-12-13	9.37	9.831	0.000	3.415	2.95
2021-12-14	9.18	9.857	-2.028	3.415	2.96
2021-12-15	9.23	9.873	0.545	2.070	2.96
2021-12-16	9.58	9.907	3.792	4.225	2.97
2021-12-17	9.46	9.934	-1.253	3.445	2.98
2021-12-20	9.13	9.970	-3.488	4.757	2.99
2021-12-21	9.31	9.990	1.972	2.629	3.00
2021-12-22	9.15	10.013	-1.719	3.008	3.00
2021-12-23	9.48	10.061	3.607	6.011	3.02
2021-12-24	9.18	10.087	-3.165	3.481	3.03
2021-12-27	9.04	10.110	-1.525	2.941	3.03
2021-12-28	9.17	10.130	1.438	2.655	3.04
2021-12-29	9.14	10.141	-0.327	1.418	3.04
2021-12-30	9.14	10.157	0.000	2.188	3.05
2021-12-31	9.27	10.175	1.422	2.298	3.05
2022-01-04	9.5	10.196	2.481	2.697	3.06
2022-01-05	9.34	10.216	-1.684	2.526	3.06
2022-01-06	9.56	10.237	2.355	2.570	3.07
2022-01-07	9.32	10.261	-2.510	3.138	3.08
2022-01-10	9.2	10.280	-1.288	2.468	3.08
2022-01-11	9.13	10.296	-0.761	2.174	3.09
2022-01-12	9.19	10.306	0.657	1.314	3.09
2022-01-13	9.12	10.329	-0.762	2.938	3.10
2022-01-14	8.76	10.358	-3.947	4.057	3.11
2022-01-17	8.83	10.371	0.799	1.712	3.11
2022-01-18	8.82	10.382	-0.113	1.472	3.11
2022-01-19	8.76	10.396	-0.680	1.927	3.12
2022-01-20	8.76	10.408	0.000	1.712	3.12
2022-01-21	8.75	10.425	-0.114	2.283	3.13
2022-01-24	8.86	10.447	1.257	2.971	3.13
2022-01-25	8.85	10.464	-0.113	2.257	3.14
2022-01-26	9.06	10.484	2.373	2.712	3.15
2022-01-27	8.97	10.501	-0.993	2.318	3.15
2022-01-28	8.75	10.546	-2.453	6.132	3.16
2022-02-07	8.97	10.565	2.514	2.514	3.17
2022-02-08	9.27	10.591	3.344	3.344	3.18
2022-02-09	9.3	10.603	0.324	1.618	3.18
2022-02-10	9.37	10.618	0.753	1.935	3.19
2022-02-11	9.26	10.637	-1.174	2.348	3.19
2022-02-14	9.38	10.666	1.296	3.780	3.20
2022-02-15	9.66	10.699	2.985	4.051	3.21
2022-02-16	9.66	10.715	0.000	2.070	3.21
2022-02-17	9.58	10.729	-0.828	1.760	3.22
2022-02-18	9.63	10.745	0.522	1.983	3.22
2022-02-21	9.55	10.761	-0.831	1.973	3.23
2022-02-22	9.48	10.778	-0.733	2.199	3.23
2022-02-23	9.56	10.794	0.844	1.899	3.24
2022-02-24	9.34	10.837	-2.301	5.649	3.25
2022-02-25	9.37	10.861	0.321	2.998	3.26
2022-02-28	9.56	10.895	2.028	4.269	3.27
2022-03-01	9.62	10.909	0.628	1.778	3.27
2022-03-02	9.7	10.927	0.832	2.183	3.28
2022-03-03	9.87	10.948	1.753	2.577	3.28
2022-03-04	9.62	10.971	-2.533	2.837	3.29
2022-03-07	9.53	10.996	-0.936	3.222	3.30
2022-03-08	9.29	11.031	-2.518	4.512	3.31
2022-03-09	9	11.099	-3.122	9.042	3.33
2022-03-10	9.9	11.166	10.000	8.111	3.35
2022-03-11	9.68	11.212	-2.222	5.758	3.36
2022-03-14	9.31	11.253	-3.822	5.269	3.38
2022-03-15	8.38	11.315	-9.989	8.808	3.39
2022-03-16	8.5	11.359	1.432	6.205	3.41
2022-03-17	8.47	11.374	-0.353	2.118	3.41
2022-03-18	8.51	11.390	0.472	2.243	3.42
2022-03-21	8.46	11.406	-0.588	2.350	3.42
2022-03-22	8.52	11.426	0.709	2.837	3.43
2022-03-23	8.48	11.437	-0.469	1.526	3.43
2022-03-24	8.72	11.478	2.830	5.660	3.44
2022-03-25	8.71	11.497	-0.115	2.638	3.45
2022-03-28	8.55	11.515	-1.837	2.526	3.45
2022-03-29	8.41	11.538	-1.637	3.275	3.46
2022-03-30	8.48	11.550	0.832	1.665	3.47
2022-03-31	8.62	11.570	1.651	2.712	3.47
2022-04-01	8.68	11.591	0.696	3.016	3.48
2022-04-06	8.77	11.613	1.037	2.995	3.48
2022-04-07	8.7	11.639	-0.798	3.535	3.49
2022-04-08	8.85	11.659	1.724	2.759	3.50
2022-04-11	8.57	11.683	-3.164	3.390	3.51
2022-04-12	8.7	11.707	1.517	3.267	3.51
2022-04-13	8.86	11.739	1.839	4.253	3.52
2022-04-14	9.04	11.760	2.032	2.822	3.53
2022-04-15	8.85	11.786	-2.102	3.540	3.54
2022-04-18	8.77	11.812	-0.904	3.503	3.54
2022-04-19	8.93	11.831	1.824	2.623	3.55
2022-04-20	8.72	11.864	-2.352	4.591	3.56
2022-04-21	8.21	11.908	-5.849	6.307	3.57
2022-04-22	8.17	11.932	-0.487	3.654	3.58
2022-04-25	7.35	11.982	-10.037	8.078	3.59
2022-04-26	6.88	12.027	-6.395	7.891	3.61
2022-04-27	7.27	12.082	5.669	9.012	3.62
2022-04-28	7.23	12.101	-0.550	3.164	3.63
2022-04-29	7.58	12.137	4.841	5.671	3.64
2022-05-05	7.56	12.151	-0.264	2.243	3.65
2022-05-06	7.32	12.163	-3.175	1.984	3.65
2022-05-09	7.42	12.185	1.366	3.552	3.66
2022-05-10	7.52	12.204	1.348	3.100	3.66
2022-05-11	7.51	12.223	-0.133	3.059	3.67
2022-05-12	7.6	12.244	1.198	3.196	3.67
2022-05-13	7.64	12.256	0.526	1.974	3.68
2022-05-16	7.6	12.270	-0.524	2.225	3.68
2022-05-17	7.62	12.284	0.263	2.237	3.69
2022-05-18	7.71	12.312	1.181	4.331	3.69
2022-05-19	7.79	12.336	1.038	3.632	3.70
2022-05-20	7.92	12.349	1.669	1.926	3.70
2022-05-23	8.08	12.371	2.020	3.283	3.71

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