江西铜业融券券源 江西铜业专项约券

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	12.73	0	0	0	0
2020-04-28	12.54	0.033	-1.493	3.142	0.01
2020-04-29	12.51	0.049	-0.239	1.515	0.01
2020-04-30	12.8	0.073	2.318	2.238	0.02
2020-05-06	12.91	0.101	0.859	2.656	0.03
2020-05-07	12.86	0.110	-0.387	0.852	0.03
2020-05-08	12.99	0.127	1.011	1.555	0.04
2020-05-11	12.96	0.145	-0.231	1.617	0.04
2020-05-12	12.81	0.161	-1.157	1.543	0.05
2020-05-13	12.72	0.171	-0.703	0.937	0.05
2020-05-14	12.72	0.190	0.000	1.808	0.06
2020-05-15	12.61	0.202	-0.865	1.179	0.06
2020-05-18	12.99	0.241	3.013	3.569	0.07
2020-05-19	13.02	0.265	0.231	2.232	0.08
2020-05-20	12.87	0.287	-1.152	1.997	0.09
2020-05-21	12.84	0.309	-0.233	2.098	0.09
2020-05-22	12.63	0.333	-1.636	2.259	0.10
2020-05-25	12.59	0.343	-0.317	0.950	0.10
2020-05-26	12.69	0.352	0.794	0.874	0.11
2020-05-27	12.61	0.368	-0.630	1.497	0.11
2020-05-28	12.7	0.384	0.714	1.507	0.12
2020-05-29	12.75	0.399	0.394	1.417	0.12
2020-06-01	13	0.423	1.961	2.196	0.13
2020-06-02	12.95	0.438	-0.385	1.385	0.13
2020-06-03	13.04	0.452	0.695	1.313	0.14
2020-06-04	12.88	0.473	-1.227	1.994	0.14
2020-06-05	13.05	0.495	1.320	2.019	0.15
2020-06-08	13.61	0.536	4.291	3.602	0.16
2020-06-09	13.6	0.570	-0.073	3.012	0.17
2020-06-10	13.5	0.610	-0.735	3.529	0.18
2020-06-11	13.32	0.654	-1.333	3.926	0.20
2020-06-12	13.08	0.677	-1.802	2.177	0.20
2020-06-15	12.88	0.694	-1.529	1.529	0.21
2020-06-16	13.23	0.721	2.717	2.484	0.22
2020-06-17	13.21	0.740	-0.151	1.738	0.22
2020-06-18	13.31	0.774	0.757	3.028	0.23
2020-06-19	13.35	0.787	0.301	1.202	0.24
2020-06-22	13.31	0.809	-0.300	1.948	0.24
2020-06-23	13.34	0.828	0.225	1.728	0.25
2020-06-24	13.28	0.843	-0.450	1.349	0.25
2020-06-29	13.35	0.866	0.527	2.033	0.26
2020-06-30	13.46	0.876	0.824	0.899	0.26
2020-07-01	13.93	0.912	3.492	3.120	0.27
2020-07-02	14.31	0.955	2.728	3.589	0.29
2020-07-03	14.48	1.005	1.188	4.193	0.30
2020-07-06	15.78	1.104	8.978	7.528	0.33
2020-07-07	15.39	1.189	-2.471	6.591	0.36
2020-07-08	16.09	1.292	4.548	7.732	0.39
2020-07-09	16.5	1.357	2.548	4.661	0.41
2020-07-10	15.71	1.406	-4.788	3.758	0.42
2020-07-13	16.62	1.477	6.470	5.125	0.44
2020-07-14	16.28	1.534	-2.046	4.212	0.46
2020-07-15	15.77	1.612	-3.133	5.958	0.48
2020-07-16	14.92	1.688	-5.390	6.088	0.51
2020-07-17	15.01	1.724	0.603	2.882	0.52
2020-07-20	15.89	1.809	5.863	6.396	0.54
2020-07-21	15.7	1.853	-1.196	3.398	0.56
2020-07-22	15.97	1.900	1.720	3.567	0.57
2020-07-23	15.93	1.947	-0.250	3.507	0.58
2020-07-24	15.23	2.015	-4.394	5.336	0.60
2020-07-27	16.02	2.077	5.187	4.662	0.62
2020-07-28	15.8	2.159	-1.373	6.242	0.65
2020-07-29	15.88	2.206	0.506	3.544	0.66
2020-07-30	15.69	2.240	-1.196	2.582	0.67
2020-07-31	16.19	2.321	3.187	5.991	0.70
2020-08-03	16.29	2.361	0.618	2.965	0.71
2020-08-04	16.86	2.463	3.499	7.244	0.74
2020-08-05	16.92	2.514	0.356	3.618	0.75
2020-08-06	17.08	2.572	0.946	4.078	0.77
2020-08-07	16.61	2.648	-2.752	5.504	0.79
2020-08-10	15.95	2.679	-3.974	2.348	0.80
2020-08-11	15.36	2.743	-3.699	5.016	0.82
2020-08-12	15.01	2.782	-2.279	3.060	0.83
2020-08-13	15.02	2.800	0.067	1.466	0.84
2020-08-14	15.1	2.826	0.533	2.064	0.85
2020-08-17	15.54	2.871	2.914	3.510	0.86
2020-08-18	15.63	2.901	0.579	2.252	0.87
2020-08-19	15.73	2.933	0.640	2.431	0.88
2020-08-20	15.6	2.957	-0.826	1.844	0.89
2020-08-21	15.59	2.975	-0.064	1.410	0.89
2020-08-24	15.45	2.999	-0.898	1.860	0.90
2020-08-25	15.13	3.037	-2.071	3.042	0.91
2020-08-26	15	3.066	-0.859	2.313	0.92
2020-08-27	15.11	3.080	0.733	1.133	0.92
2020-08-28	15.45	3.114	2.250	2.581	0.93
2020-08-31	15.62	3.159	1.100	3.495	0.95
2020-09-01	16.23	3.212	3.905	3.905	0.96
2020-09-02	15.95	3.242	-1.725	2.280	0.97
2020-09-03	15.88	3.270	-0.439	2.132	0.98
2020-09-04	15.45	3.296	-2.708	1.952	0.99
2020-09-07	15.82	3.338	2.395	3.236	1.00
2020-09-08	15.95	3.385	0.822	3.540	1.02
2020-09-09	15.41	3.411	-3.386	2.006	1.02
2020-09-10	15.15	3.459	-1.687	3.764	1.04
2020-09-11	15.16	3.484	0.066	2.046	1.05
2020-09-14	15.27	3.531	0.726	3.628	1.06
2020-09-15	15.41	3.558	0.917	2.161	1.07
2020-09-16	15.13	3.584	-1.817	2.012	1.08
2020-09-17	14.99	3.603	-0.925	1.586	1.08
2020-09-18	15.99	3.684	6.671	6.071	1.11
2020-09-21	16.03	3.705	0.250	1.563	1.11
2020-09-22	15.45	3.743	-3.618	2.932	1.12
2020-09-23	15.17	3.781	-1.812	3.042	1.13
2020-09-24	14.64	3.809	-3.494	2.241	1.14
2020-09-25	14.59	3.834	-0.342	2.049	1.15
2020-09-28	14.44	3.858	-1.028	2.056	1.16
2020-09-29	14.25	3.893	-1.316	2.909	1.17
2020-09-30	14.17	3.911	-0.561	1.544	1.17
2020-10-09	14.55	3.930	2.682	1.553	1.18
2020-10-12	14.91	3.962	2.474	2.543	1.19
2020-10-13	14.85	3.984	-0.402	1.811	1.20
2020-10-14	14.62	4.000	-1.549	1.279	1.20
2020-10-15	14.64	4.016	0.137	1.300	1.20
2020-10-16	14.66	4.035	0.137	1.571	1.21
2020-10-19	14.8	4.078	0.955	3.479	1.22
2020-10-20	14.73	4.103	-0.473	2.027	1.23
2020-10-21	14.94	4.130	1.426	2.240	1.24
2020-10-22	14.83	4.170	-0.736	3.213	1.25
2020-10-23	14.84	4.201	0.067	2.495	1.26
2020-10-26	14.93	4.233	0.606	2.561	1.27
2020-10-27	14.62	4.261	-2.076	2.277	1.28
2020-10-28	15.27	4.335	4.446	5.882	1.30
2020-10-29	15.22	4.393	-0.327	4.519	1.32
2020-10-30	14.8	4.419	-2.760	2.168	1.33
2020-11-02	15.05	4.451	1.689	2.500	1.34
2020-11-03	16.1	4.546	6.977	7.110	1.36
2020-11-04	15.64	4.587	-2.857	3.106	1.38
2020-11-05	15.76	4.619	0.767	2.430	1.39
2020-11-06	15.95	4.650	1.206	2.348	1.39
2020-11-09	16.2	4.682	1.567	2.382	1.40
2020-11-10	16.12	4.718	-0.494	2.654	1.42
2020-11-11	16.3	4.768	1.117	3.722	1.43
2020-11-12	15.88	4.795	-2.577	2.025	1.44
2020-11-13	15.92	4.829	0.252	2.582	1.45
2020-11-16	17.44	4.957	9.548	8.794	1.49
2020-11-17	17.22	4.998	-1.261	2.867	1.50
2020-11-18	17.55	5.066	1.916	4.646	1.52
2020-11-19	17.17	5.122	-2.165	3.932	1.54
2020-11-20	18.05	5.240	5.125	7.804	1.57
2020-11-23	19.18	5.364	6.260	7.756	1.61
2020-11-24	20.15	5.516	5.057	9.072	1.65
2020-11-25	19.74	5.609	-2.035	5.658	1.68
2020-11-26	20.57	5.692	4.205	4.863	1.71
2020-11-27	20.85	5.811	1.361	6.806	1.74
2020-11-30	22	5.985	5.516	9.496	1.80
2020-12-01	22.3	6.077	1.364	4.955	1.82
2020-12-02	21.73	6.198	-2.556	6.682	1.86
2020-12-03	20.4	6.274	-6.121	4.464	1.88
2020-12-04	21.18	6.350	3.824	4.314	1.90
2020-12-07	20.62	6.418	-2.644	3.966	1.93
2020-12-08	20.29	6.489	-1.600	4.219	1.95
2020-12-09	20.32	6.555	0.148	3.844	1.97
2020-12-10	20.47	6.623	0.738	3.986	1.99
2020-12-11	19.89	6.796	-2.833	10.454	2.04
2020-12-14	19.57	6.856	-1.609	3.720	2.06
2020-12-15	19.35	6.899	-1.124	2.657	2.07
2020-12-16	19.4	6.960	0.258	3.773	2.09
2020-12-17	20.92	7.112	7.835	8.711	2.13
2020-12-18	21.41	7.182	2.342	3.920	2.15
2020-12-21	21.99	7.281	2.709	5.418	2.18
2020-12-22	19.79	7.406	-10.005	7.549	2.22
2020-12-23	19.97	7.481	0.910	4.497	2.24
2020-12-24	19.61	7.563	-1.803	5.008	2.27
2020-12-25	20.59	7.700	4.997	8.006	2.31
2020-12-28	20.84	7.762	1.214	3.545	2.33
2020-12-29	19.74	7.855	-5.278	5.662	2.36
2020-12-30	20.06	7.915	1.621	3.597	2.37
2020-12-31	19.95	7.968	-0.548	3.190	2.39
2021-01-04	21.38	8.092	7.168	6.967	2.43
2021-01-05	20.99	8.154	-1.824	3.555	2.45
2021-01-06	21.07	8.257	0.381	5.860	2.48
2021-01-07	22.81	8.426	8.258	8.875	2.53
2021-01-08	24.84	8.674	8.900	12.012	2.60
2021-01-11	23.1	8.791	-7.005	6.039	2.64
2021-01-12	23.35	8.925	1.082	6.883	2.68
2021-01-13	22.55	9.081	-3.426	8.351	2.72
2021-01-14	21.8	9.195	-3.326	6.253	2.76
2021-01-15	21.85	9.296	0.229	5.550	2.79
2021-01-18	21.97	9.427	0.549	7.140	2.83
2021-01-19	20.87	9.513	-5.007	4.961	2.85
2021-01-20	21.37	9.569	2.396	3.162	2.87
2021-01-21	22.92	9.736	7.253	8.704	2.92
2021-01-22	22.31	9.797	-2.661	3.316	2.94
2021-01-25	22.72	9.916	1.838	6.275	2.97
2021-01-26	21.17	10.023	-6.822	6.074	3.01
2021-01-27	20.87	10.111	-1.417	5.054	3.03
2021-01-28	19.39	10.185	-7.092	4.552	3.06
2021-01-29	18.84	10.298	-2.837	7.220	3.09
2021-02-01	19.55	10.378	3.769	4.883	3.11
2021-02-02	19.55	10.434	0.000	3.427	3.13
2021-02-03	19.39	10.518	-0.818	5.217	3.16
2021-02-04	19.3	10.610	-0.464	5.725	3.18
2021-02-05	18.66	10.690	-3.316	5.130	3.21
2021-02-08	19.79	10.772	6.056	4.984	3.23
2021-02-09	21.17	10.867	6.973	5.407	3.26
2021-02-10	22.92	11.061	8.266	10.156	3.32
2021-02-18	25.21	11.126	9.991	3.098	3.34
2021-02-19	26.94	11.357	6.862	10.274	3.41
2021-02-22	29.63	11.481	9.985	5.011	3.44
2021-02-23	30.32	11.737	2.329	10.159	3.52
2021-02-24	28.29	11.926	-6.695	7.982	3.58
2021-02-25	28.5	12.060	0.742	5.656	3.62
2021-02-26	27.9	12.262	-2.105	8.702	3.68
2021-03-01	28.2	12.387	1.075	5.305	3.72
2021-03-02	26.65	12.503	-5.496	5.248	3.75
2021-03-03	26.85	12.581	0.750	3.452	3.77
2021-03-04	25.5	12.675	-5.028	4.432	3.80
2021-03-05	25.04	12.803	-1.804	6.157	3.84
2021-03-08	24.05	12.959	-3.954	7.788	3.89
2021-03-09	24.52	13.144	1.954	9.023	3.94
2021-03-10	24.25	13.204	-1.101	2.977	3.96
2021-03-11	26.68	13.412	10.021	9.361	4.02
2021-03-12	27	13.507	1.199	4.235	4.05
2021-03-15	26.78	13.642	-0.815	6.037	4.09
2021-03-16	25.12	13.781	-6.199	6.647	4.13
2021-03-17	25	13.887	-0.478	5.096	4.17
2021-03-18	24.66	13.974	-1.360	4.200	4.19
2021-03-19	24.11	14.036	-2.230	3.122	4.21
2021-03-22	24.53	14.119	1.742	4.023	4.24
2021-03-23	23.3	14.266	-5.014	7.583	4.28
2021-03-24	21.62	14.369	-7.210	5.751	4.31
2021-03-25	21.64	14.408	0.093	2.128	4.32
2021-03-26	22.03	14.472	1.802	3.512	4.34
2021-03-29	22.02	14.520	-0.045	2.587	4.36
2021-03-30	22.53	14.645	2.316	6.676	4.39
2021-03-31	22.12	14.687	-1.820	2.264	4.41
2021-04-01	22.2	14.747	0.362	3.255	4.42
2021-04-02	23.1	14.853	4.054	5.495	4.46
2021-04-06	23.08	14.921	-0.087	3.550	4.48
2021-04-07	23.25	15.001	0.737	4.116	4.50
2021-04-08	25.46	15.191	9.505	8.946	4.56
2021-04-09	24.6	15.269	-3.378	3.810	4.58
2021-04-12	23.4	15.365	-4.878	4.919	4.61
2021-04-13	23.48	15.404	0.342	2.009	4.62
2021-04-14	23.68	15.452	0.852	2.428	4.64
2021-04-15	25.27	15.583	6.715	6.208	4.67
2021-04-16	25.05	15.689	-0.871	5.105	4.71
2021-04-19	26.5	15.892	5.788	9.182	4.77
2021-04-20	26	15.993	-1.887	4.679	4.80
2021-04-21	25.53	16.045	-1.808	2.423	4.81
2021-04-22	25.59	16.114	0.235	3.251	4.83
2021-04-23	25.92	16.178	1.290	2.970	4.85
2021-04-26	26.78	16.292	3.318	5.093	4.89
2021-04-27	28.11	16.401	4.966	4.668	4.92
2021-04-28	27.05	16.469	-3.771	2.988	4.94
2021-04-29	27.33	16.528	1.035	2.625	4.96
2021-04-30	26.56	16.595	-2.817	3.000	4.98
2021-05-06	27.45	16.685	3.351	3.953	5.01
2021-05-07	28.03	16.770	2.113	3.607	5.03
2021-05-10	30.81	16.955	9.918	7.207	5.09
2021-05-11	29.22	17.100	-5.161	5.972	5.13
2021-05-12	29.52	17.190	1.027	3.662	5.16
2021-05-13	27.18	17.291	-7.927	4.438	5.19
2021-05-14	26.56	17.384	-2.281	4.231	5.22
2021-05-17	27.01	17.476	1.694	4.066	5.24
2021-05-18	27.5	17.523	1.814	2.073	5.26
2021-05-19	26.67	17.573	-3.018	2.255	5.27
2021-05-20	25.42	17.653	-4.687	3.750	5.30
2021-05-21	25.77	17.734	1.377	3.777	5.32
2021-05-24	25.13	17.790	-2.484	2.678	5.34
2021-05-25	25.59	17.872	1.830	3.860	5.36
2021-05-26	25.74	17.934	0.586	2.892	5.38
2021-05-27	25.5	17.973	-0.932	1.826	5.39
2021-05-28	25.82	18.054	1.255	3.765	5.42
2021-05-31	26.24	18.099	1.627	2.053	5.43
2021-06-01	26.29	18.178	0.191	3.620	5.45
2021-06-02	25.53	18.232	-2.891	2.510	5.47
2021-06-03	25.51	18.296	-0.078	3.016	5.49
2021-06-04	24.8	18.363	-2.783	3.254	5.51
2021-06-07	24.83	18.394	0.121	1.492	5.52
2021-06-08	24.1	18.475	-2.940	4.027	5.54
2021-06-09	24.42	18.526	1.328	2.531	5.56
2021-06-10	24.22	18.560	-0.819	1.679	5.57
2021-06-11	24.61	18.655	1.610	4.624	5.60
2021-06-15	23.09	18.746	-6.176	4.714	5.62
2021-06-16	22.24	18.814	-3.681	3.681	5.64
2021-06-17	22.24	18.851	0.000	1.978	5.66
2021-06-18	22.27	18.929	0.135	4.227	5.68
2021-06-21	22.08	18.959	-0.853	1.617	5.69
2021-06-22	22.64	19.015	2.536	2.989	5.70
2021-06-23	22.82	19.051	0.795	1.899	5.72
2021-06-24	22.63	19.099	-0.833	2.542	5.73
2021-06-25	23.47	19.168	3.712	3.535	5.75
2021-06-28	22.9	19.202	-2.429	1.747	5.76
2021-06-29	22.3	19.251	-2.620	2.664	5.78
2021-06-30	22.38	19.286	0.359	1.839	5.79
2021-07-01	21.95	19.331	-1.921	2.502	5.80
2021-07-02	22.06	19.415	0.501	4.556	5.82
2021-07-05	23.3	19.526	5.621	5.712	5.86
2021-07-06	23.53	19.588	0.987	3.176	5.88
2021-07-07	23.42	19.665	-0.467	3.952	5.90
2021-07-08	22.9	19.771	-2.220	5.551	5.93
2021-07-09	24.4	19.979	6.550	10.218	5.99
2021-07-12	24.61	20.072	0.861	4.549	6.02
2021-07-13	24.41	20.124	-0.813	2.519	6.04
2021-07-14	23.43	20.189	-3.580	3.333	6.06
2021-07-15	24.61	20.320	5.036	6.402	6.10
2021-07-16	24.79	20.397	0.731	3.738	6.12
2021-07-19	24.64	20.469	-0.605	3.469	6.14
2021-07-20	23.82	20.515	-3.328	2.354	6.15
2021-07-21	24.07	20.562	1.050	2.351	6.17
2021-07-22	25.43	20.705	5.650	6.730	6.21
2021-07-23	25.87	20.833	1.730	5.938	6.25
2021-07-26	26.5	20.949	2.435	5.257	6.28
2021-07-27	26.5	21.098	0.000	6.755	6.33
2021-07-28	25.1	21.227	-5.283	6.151	6.37
2021-07-29	25.88	21.296	3.108	3.187	6.39
2021-07-30	25.82	21.365	-0.232	3.207	6.41
2021-08-02	26.44	21.511	2.401	6.662	6.45
2021-08-03	24.5	21.634	-7.337	6.014	6.49
2021-08-04	24.86	21.703	1.469	3.306	6.51
2021-08-05	23.77	21.778	-4.385	3.781	6.53
2021-08-06	24.78	21.889	4.249	5.385	6.57
2021-08-09	24.47	21.966	-1.251	3.793	6.59
2021-08-10	24.29	22.014	-0.736	2.370	6.60
2021-08-11	24.41	22.063	0.494	2.388	6.62
2021-08-12	25.5	22.186	4.465	5.817	6.66
2021-08-13	25.27	22.240	-0.902	2.549	6.67
2021-08-16	24.24	22.385	-4.076	7.163	6.72
2021-08-17	23.75	22.487	-2.021	5.157	6.75
2021-08-18	23.74	22.548	-0.042	3.116	6.76
2021-08-19	22.86	22.591	-3.707	2.233	6.78
2021-08-20	22.7	22.625	-0.700	1.794	6.79
2021-08-23	23.13	22.659	1.894	1.762	6.80
2021-08-24	23.98	22.745	3.675	4.323	6.82
2021-08-25	24.55	22.824	2.377	3.837	6.85
2021-08-26	24.75	22.933	0.815	5.295	6.88
2021-08-27	25.42	22.998	2.707	3.071	6.90
2021-08-30	25.84	23.078	1.652	3.698	6.92
2021-08-31	26.53	23.214	2.670	6.153	6.96
2021-09-01	24.87	23.398	-6.257	8.896	7.02
2021-09-02	25.72	23.557	3.418	7.439	7.07
2021-09-03	26.3	23.765	2.255	9.487	7.13
2021-09-06	25.95	23.927	-1.331	7.490	7.18
2021-09-07	26.36	24.009	1.580	3.738	7.20
2021-09-08	26.58	24.105	0.835	4.325	7.23
2021-09-09	28.1	24.288	5.719	7.825	7.29
2021-09-10	28.58	24.439	1.708	6.335	7.33
2021-09-13	30.95	24.634	8.293	7.558	7.39
2021-09-14	28.57	24.765	-7.690	5.493	7.43
2021-09-15	28.35	24.863	-0.770	4.165	7.46
2021-09-16	27.19	25.035	-4.092	7.584	7.51
2021-09-17	26.29	25.179	-3.310	6.547	7.55
2021-09-22	26.05	25.251	-0.913	3.347	7.58
2021-09-23	25.8	25.343	-0.960	4.261	7.60
2021-09-24	24.87	25.464	-3.605	5.853	7.64
2021-09-27	23.62	25.592	-5.026	6.474	7.68
2021-09-28	24	25.633	1.609	2.075	7.69
2021-09-29	23.64	25.704	-1.500	3.583	7.71
2021-09-30	24.46	25.785	3.469	3.976	7.74
2021-10-08	24.34	25.855	-0.491	3.475	7.76
2021-10-11	24.95	25.948	2.506	4.478	7.78
2021-10-12	24.3	26.050	-2.605	5.010	7.81
2021-10-13	24.29	26.111	-0.041	3.004	7.83
2021-10-14	25.43	26.225	4.693	5.393	7.87
2021-10-15	25.65	26.317	0.865	4.326	7.90
2021-10-18	26.79	26.392	4.444	3.353	7.92
2021-10-19	26.6	26.462	-0.709	3.135	7.94
2021-10-20	25.61	26.498	-3.722	1.692	7.95
2021-10-21	25.4	26.564	-0.820	3.124	7.97
2021-10-22	24.49	26.645	-3.583	3.976	7.99
2021-10-25	24.69	26.709	0.817	3.103	8.01
2021-10-26	24.6	26.751	-0.365	2.066	8.03
2021-10-27	23.99	26.797	-2.480	2.276	8.04
2021-10-28	23.16	26.877	-3.460	4.168	8.06
2021-10-29	23.29	26.927	0.561	2.547	8.08
2021-11-01	23.39	26.990	0.429	3.263	8.10
2021-11-02	22.94	27.075	-1.924	4.404	8.12
2021-11-03	23.56	27.140	2.703	3.313	8.14
2021-11-04	23.37	27.161	-0.806	1.104	8.15
2021-11-05	22.66	27.193	-3.038	1.712	8.16
2021-11-08	23.06	27.226	1.765	1.677	8.17
2021-11-09	23.12	27.259	0.260	1.735	8.18
2021-11-10	22.92	27.288	-0.865	1.514	8.19
2021-11-11	23.25	27.332	1.440	2.269	8.20
2021-11-12	23.22	27.372	-0.129	2.065	8.21
2021-11-15	23.1	27.417	-0.517	2.326	8.22
2021-11-16	22.85	27.448	-1.082	1.645	8.23
2021-11-17	22.89	27.485	0.175	1.926	8.25
2021-11-18	23	27.532	0.481	2.490	8.26
2021-11-19	23.5	27.589	2.174	2.870	8.28
2021-11-22	23.43	27.615	-0.298	1.362	8.28
2021-11-23	23.52	27.653	0.384	1.921	8.30
2021-11-24	23.64	27.687	0.510	1.743	8.31
2021-11-25	23.92	27.721	1.184	1.692	8.32
2021-11-26	23.49	27.755	-1.798	1.756	8.33
2021-11-29	22.96	27.794	-2.256	2.001	8.34
2021-11-30	22.79	27.837	-0.740	2.265	8.35
2021-12-01	23	27.878	0.921	2.150	8.36
2021-12-02	22.72	27.898	-1.217	1.087	8.37
2021-12-03	22.92	27.924	0.880	1.320	8.38
2021-12-06	23.06	27.978	0.611	2.836	8.39
2021-12-07	23.2	28.030	0.607	2.689	8.41
2021-12-08	23.53	28.063	1.422	1.681	8.42
2021-12-09	23.52	28.091	-0.042	1.445	8.43
2021-12-10	23.31	28.114	-0.893	1.148	8.43
2021-12-13	23.35	28.141	0.172	1.416	8.44
2021-12-14	22.9	28.171	-1.927	1.542	8.45
2021-12-15	22.81	28.186	-0.393	0.830	8.46
2021-12-16	23.24	28.231	1.885	2.324	8.47
2021-12-17	23.29	28.277	0.215	2.324	8.48
2021-12-20	22.78	28.325	-2.190	2.533	8.50
2021-12-21	22.93	28.341	0.658	0.878	8.50
2021-12-22	22.88	28.358	-0.218	0.872	8.51
2021-12-23	23.15	28.386	1.180	1.442	8.52
2021-12-24	22.71	28.419	-1.901	1.771	8.53
2021-12-27	22.53	28.439	-0.793	1.057	8.53
2021-12-28	22.63	28.459	0.444	1.065	8.54
2021-12-29	22.54	28.473	-0.398	0.751	8.54
2021-12-30	22.25	28.502	-1.287	1.553	8.55
2021-12-31	22.33	28.521	0.360	1.034	8.56
2022-01-04	22.38	28.543	0.224	1.164	8.56
2022-01-05	22.42	28.570	0.179	1.430	8.57
2022-01-06	22.31	28.582	-0.491	0.669	8.57
2022-01-07	22.35	28.604	0.179	1.165	8.58
2022-01-10	22.49	28.622	0.626	0.984	8.59
2022-01-11	22.58	28.649	0.400	1.423	8.59
2022-01-12	23.14	28.684	2.480	1.816	8.61
2022-01-13	23.06	28.744	-0.346	3.111	8.62
2022-01-14	22.57	28.782	-2.125	1.995	8.63
2022-01-17	22.37	28.810	-0.886	1.506	8.64
2022-01-18	22.47	28.836	0.447	1.430	8.65
2022-01-19	22.28	28.870	-0.846	1.825	8.66
2022-01-20	22.57	28.901	1.302	1.616	8.67
2022-01-21	22.43	28.937	-0.620	1.949	8.68
2022-01-24	21.74	29.001	-3.076	3.522	8.70
2022-01-25	20.69	29.086	-4.830	4.922	8.73
2022-01-26	20.95	29.126	1.257	2.320	8.74
2022-01-27	20.24	29.183	-3.389	3.389	8.76
2022-01-28	20.18	29.235	-0.296	3.063	8.77
2022-02-07	20.75	29.283	2.825	2.775	8.78
2022-02-08	21.13	29.327	1.831	2.506	8.80
2022-02-09	21.83	29.397	3.313	3.833	8.82
2022-02-10	22.62	29.437	3.619	2.107	8.83
2022-02-11	22.33	29.476	-1.282	2.122	8.84
2022-02-14	22.18	29.526	-0.672	2.687	8.86
2022-02-15	21.99	29.574	-0.857	2.660	8.87
2022-02-16	22.07	29.602	0.364	1.501	8.88
2022-02-17	22.11	29.629	0.181	1.450	8.89
2022-02-18	22.33	29.673	0.995	2.352	8.90
2022-02-21	22.16	29.695	-0.761	1.209	8.91
2022-02-22	22.05	29.742	-0.496	2.572	8.92
2022-02-23	22.09	29.776	0.181	1.859	8.93
2022-02-24	21.5	29.838	-2.671	3.440	8.95
2022-02-25	21.71	29.892	0.977	2.977	8.97
2022-02-28	22.16	29.947	2.073	2.994	8.98
2022-03-01	21.86	29.990	-1.354	2.347	9.00
2022-03-02	22.49	30.057	2.882	3.568	9.02
2022-03-03	23.11	30.119	2.757	3.246	9.04
2022-03-04	22.76	30.178	-1.514	3.116	9.05
2022-03-07	22.86	30.255	0.439	4.042	9.08
2022-03-08	21.41	30.377	-6.343	6.824	9.11
2022-03-09	20.3	30.490	-5.184	6.679	9.15
2022-03-10	20.37	30.528	0.345	2.217	9.16
2022-03-11	20.58	30.619	1.031	5.351	9.19
2022-03-14	19.72	30.682	-4.179	3.790	9.20
2022-03-15	17.98	30.806	-8.824	8.316	9.24
2022-03-16	18.69	30.900	3.949	6.007	9.27
2022-03-17	19	30.945	1.659	2.836	9.28
2022-03-18	19.45	30.987	2.368	2.632	9.30
2022-03-21	19.4	31.029	-0.257	2.571	9.31
2022-03-22	19.63	31.064	1.186	2.113	9.32
2022-03-23	19.53	31.088	-0.509	1.477	9.33
2022-03-24	19.66	31.120	0.666	1.997	9.34
2022-03-25	19.61	31.168	-0.254	2.899	9.35
2022-03-28	19.79	31.238	0.918	4.233	9.37
2022-03-29	19.64	31.274	-0.758	2.223	9.38
2022-03-30	19.75	31.302	0.560	1.680	9.39
2022-03-31	19.28	31.347	-2.380	2.835	9.40
2022-04-01	19.39	31.388	0.571	2.541	9.42
2022-04-06	19.71	31.440	1.650	3.146	9.43
2022-04-07	19.25	31.472	-2.334	2.029	9.44
2022-04-08	19.69	31.563	2.286	5.506	9.47
2022-04-11	18.97	31.635	-3.657	4.571	9.49
2022-04-12	19.24	31.694	1.423	3.690	9.51
2022-04-13	20.22	31.822	5.094	7.588	9.55
2022-04-14	20.46	31.878	1.187	3.264	9.56
2022-04-15	20.25	31.941	-1.026	3.763	9.58
2022-04-18	19.72	31.985	-2.617	2.667	9.60
2022-04-19	20.04	32.027	1.623	2.535	9.61
2022-04-20	19.29	32.088	-3.743	3.792	9.63
2022-04-21	18.48	32.160	-4.199	4.666	9.65
2022-04-22	18.43	32.213	-0.271	3.409	9.66
2022-04-25	17	32.278	-7.759	4.612	9.68
2022-04-26	16.09	32.357	-5.353	5.882	9.71
2022-04-27	16.82	32.454	4.537	6.961	9.74
2022-04-28	17.03	32.513	1.249	4.102	9.75
2022-04-29	17.62	32.567	3.464	3.699	9.77
2022-05-05	17.61	32.604	-0.057	2.497	9.78
2022-05-06	16.88	32.632	-4.145	2.044	9.79
2022-05-09	16.69	32.669	-1.126	2.666	9.80
2022-05-10	16.79	32.724	0.599	3.895	9.82
2022-05-11	17.06	32.797	1.608	5.122	9.84
2022-05-12	16.96	32.830	-0.586	2.345	9.85
2022-05-13	17.02	32.855	0.354	1.769	9.86
2022-05-16	17.25	32.879	1.351	1.704	9.86
2022-05-17	17.41	32.911	0.928	2.203	9.87
2022-05-18	17.25	32.936	-0.919	1.723	9.88
2022-05-19	17.2	32.973	-0.290	2.551	9.89
2022-05-20	17.91	33.022	4.128	3.314	9.91
2022-05-23	18.2	33.072	1.619	3.294	9.92

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