五矿资本融券券源 五矿资本专项约券

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	7.55	0	0	0	0
2020-04-28	7.24	0.026	-4.106	4.238	0.01
2020-04-29	7.2	0.033	-0.552	1.243	0.01
2020-04-30	7.28	0.043	1.111	1.667	0.01
2020-05-06	7.29	0.052	0.137	1.511	0.02
2020-05-07	7.26	0.058	-0.412	0.960	0.02
2020-05-08	7.34	0.072	1.102	2.342	0.02
2020-05-11	7.29	0.083	-0.681	1.771	0.02
2020-05-12	7.23	0.094	-0.823	1.783	0.03
2020-05-13	7.26	0.103	0.415	1.521	0.03
2020-05-14	7.23	0.108	-0.413	0.826	0.03
2020-05-15	7.22	0.116	-0.138	1.383	0.03
2020-05-18	7.19	0.121	-0.416	0.831	0.04
2020-05-19	7.2	0.126	0.139	0.834	0.04
2020-05-20	7.16	0.131	-0.556	0.694	0.04
2020-05-21	7.06	0.143	-1.397	2.095	0.04
2020-05-22	6.79	0.168	-3.824	4.391	0.05
2020-05-25	6.61	0.182	-2.651	2.651	0.05
2020-05-26	6.67	0.189	0.908	1.210	0.06
2020-05-27	6.56	0.200	-1.649	1.949	0.06
2020-05-28	6.7	0.223	2.134	4.116	0.07
2020-05-29	6.64	0.229	-0.896	1.045	0.07
2020-06-01	6.82	0.240	2.711	2.108	0.07
2020-06-02	6.82	0.250	0.000	1.613	0.07
2020-06-03	6.79	0.259	-0.440	1.613	0.08
2020-06-04	6.83	0.262	0.589	0.589	0.08
2020-06-05	6.83	0.269	0.000	1.171	0.08
2020-06-08	6.85	0.273	0.293	0.732	0.08
2020-06-09	6.87	0.281	0.292	1.460	0.08
2020-06-10	6.96	0.296	1.310	2.475	0.09
2020-06-11	6.98	0.311	0.287	2.586	0.09
2020-06-12	6.95	0.346	-0.430	6.017	0.10
2020-06-15	7.01	0.363	0.863	3.022	0.11
2020-06-16	7.02	0.379	0.143	2.710	0.11
2020-06-17	6.95	0.391	-0.997	1.994	0.12
2020-06-18	6.98	0.403	0.432	2.158	0.12
2020-06-19	7.08	0.417	1.433	2.292	0.13
2020-06-22	7.16	0.443	1.130	4.379	0.13
2020-06-23	7.1	0.450	-0.838	1.257	0.14
2020-06-24	7.1	0.459	0.000	1.549	0.14
2020-06-29	6.94	0.478	-2.254	3.239	0.14
2020-06-30	7.06	0.495	1.729	2.882	0.15
2020-07-01	7.12	0.504	0.850	1.416	0.15
2020-07-02	7.48	0.542	5.056	6.180	0.16
2020-07-03	7.89	0.582	5.481	6.016	0.17
2020-07-06	8.54	0.638	8.238	7.858	0.19
2020-07-07	8.24	0.669	-3.513	4.567	0.20
2020-07-08	8.45	0.704	2.549	4.976	0.21
2020-07-09	8.41	0.733	-0.473	4.142	0.22
2020-07-10	8.55	0.768	1.665	4.875	0.23
2020-07-13	8.48	0.800	1.314	4.540	0.24
2020-07-14	8.37	0.829	-1.297	4.245	0.25
2020-07-15	8.58	0.903	2.509	10.275	0.27
2020-07-16	7.85	0.959	-8.508	8.625	0.29
2020-07-17	7.51	1.005	-4.331	7.261	0.30
2020-07-20	7.87	1.041	4.794	5.593	0.31
2020-07-21	7.71	1.068	-2.033	4.066	0.32
2020-07-22	7.9	1.103	2.464	5.318	0.33
2020-07-23	7.79	1.132	-1.392	4.557	0.34
2020-07-24	7.44	1.165	-4.493	5.263	0.35
2020-07-27	7.47	1.181	0.403	2.554	0.35
2020-07-28	7.41	1.200	-0.803	3.213	0.36
2020-07-29	7.58	1.224	2.294	3.644	0.37
2020-07-30	7.5	1.237	-1.055	2.111	0.37
2020-07-31	7.6	1.257	1.333	3.200	0.38
2020-08-03	7.85	1.277	3.289	3.026	0.38
2020-08-04	7.81	1.290	-0.510	2.038	0.39
2020-08-05	7.73	1.302	-1.024	1.921	0.39
2020-08-06	7.79	1.323	0.776	3.105	0.40
2020-08-07	7.61	1.344	-2.311	3.338	0.40
2020-08-10	7.63	1.362	0.263	2.891	0.41
2020-08-11	7.47	1.387	-2.097	4.063	0.42
2020-08-12	7.48	1.402	0.134	2.276	0.42
2020-08-13	7.5	1.415	0.267	2.139	0.42
2020-08-14	7.62	1.431	1.600	2.533	0.43
2020-08-17	7.97	1.463	4.593	4.856	0.44
2020-08-18	7.92	1.480	-0.627	2.509	0.44
2020-08-19	7.79	1.495	-1.641	2.399	0.45
2020-08-20	7.69	1.509	-1.284	2.054	0.45
2020-08-21	7.8	1.520	1.430	1.821	0.46
2020-08-24	7.82	1.529	0.256	1.282	0.46
2020-08-25	7.77	1.544	-0.639	2.302	0.46
2020-08-26	7.61	1.560	-2.059	2.574	0.47
2020-08-27	7.89	1.586	3.679	3.942	0.48
2020-08-28	7.9	1.605	0.127	2.915	0.48
2020-08-31	7.66	1.628	-3.038	3.544	0.49
2020-09-01	7.72	1.639	0.783	1.697	0.49
2020-09-02	7.72	1.651	0.000	1.943	0.50
2020-09-03	7.64	1.665	-1.036	2.202	0.50
2020-09-04	7.67	1.684	0.393	2.880	0.51
2020-09-07	7.78	1.700	1.434	2.477	0.51
2020-09-08	7.77	1.712	-0.129	1.928	0.51
2020-09-09	7.56	1.727	-2.703	2.317	0.52
2020-09-10	7.36	1.754	-2.646	4.497	0.53
2020-09-11	7.33	1.766	-0.408	1.902	0.53
2020-09-14	7.32	1.778	-0.136	2.046	0.53
2020-09-15	7.27	1.791	-0.683	2.049	0.54
2020-09-16	7.18	1.805	-1.238	2.338	0.54
2020-09-17	7.04	1.815	-1.950	1.671	0.54
2020-09-18	7.28	1.838	3.409	3.835	0.55
2020-09-21	7.29	1.852	0.137	2.335	0.56
2020-09-22	7.26	1.873	-0.412	3.429	0.56
2020-09-23	7.18	1.884	-1.102	1.928	0.57
2020-09-24	7.06	1.897	-1.671	2.089	0.57
2020-09-25	7.06	1.911	0.000	2.408	0.57
2020-09-28	7.04	1.920	-0.283	1.558	0.58
2020-09-29	7.09	1.931	0.710	1.847	0.58
2020-09-30	7.02	1.944	-0.987	2.257	0.58
2020-10-09	7.14	1.953	1.709	1.567	0.59
2020-10-12	7.35	1.971	2.941	2.801	0.59
2020-10-13	7.29	1.979	-0.816	1.361	0.59
2020-10-14	7.2	1.988	-1.235	1.509	0.60
2020-10-15	7.18	1.999	-0.278	1.944	0.60
2020-10-16	7.16	2.007	-0.279	1.253	0.60
2020-10-19	7.13	2.021	-0.419	2.374	0.61
2020-10-20	7.09	2.030	-0.561	1.543	0.61
2020-10-21	7.07	2.038	-0.282	1.269	0.61
2020-10-22	7.15	2.050	1.132	2.122	0.62
2020-10-23	7.1	2.061	-0.699	1.818	0.62
2020-10-26	7.01	2.071	-1.268	1.690	0.62
2020-10-27	6.93	2.078	-1.141	1.284	0.62
2020-10-28	6.92	2.089	-0.144	1.876	0.63
2020-10-29	6.9	2.100	-0.289	1.879	0.63
2020-10-30	6.81	2.120	-1.304	3.478	0.64
2020-11-02	6.65	2.147	-2.349	4.846	0.64
2020-11-03	6.85	2.165	3.008	3.308	0.65
2020-11-04	6.75	2.181	-1.460	2.774	0.65
2020-11-05	6.84	2.192	1.333	1.926	0.66
2020-11-06	6.82	2.202	-0.292	1.754	0.66
2020-11-09	7.03	2.221	3.079	3.226	0.67
2020-11-10	6.92	2.236	-1.565	2.560	0.67
2020-11-11	6.89	2.242	-0.434	1.156	0.67
2020-11-12	6.84	2.250	-0.726	1.306	0.67
2020-11-13	6.76	2.258	-1.170	1.462	0.68
2020-11-16	6.88	2.266	1.775	1.479	0.68
2020-11-17	7	2.280	1.744	2.326	0.68
2020-11-18	7	2.289	0.000	1.571	0.69
2020-11-19	7.02	2.297	0.286	1.286	0.69
2020-11-20	7	2.305	-0.285	1.425	0.69
2020-11-23	7.11	2.321	1.571	2.714	0.70
2020-11-24	7.05	2.329	-0.844	1.406	0.70
2020-11-25	6.98	2.349	-0.993	3.404	0.70
2020-11-26	7.01	2.360	0.430	1.862	0.71
2020-11-27	7.08	2.369	0.999	1.569	0.71
2020-11-30	7.11	2.389	0.424	3.249	0.72
2020-12-01	7.38	2.415	3.797	4.360	0.72
2020-12-02	7.38	2.434	0.000	2.981	0.73
2020-12-03	7.38	2.446	0.000	2.033	0.73
2020-12-04	7.29	2.459	-1.220	2.033	0.74
2020-12-07	7.14	2.474	-2.058	2.606	0.74
2020-12-08	7.15	2.487	0.140	2.101	0.75
2020-12-09	6.95	2.508	-2.797	3.776	0.75
2020-12-10	6.89	2.523	-0.863	2.590	0.76
2020-12-11	6.8	2.538	-1.306	2.612	0.76
2020-12-14	6.81	2.548	0.147	1.765	0.76
2020-12-15	6.75	2.554	-0.881	1.028	0.77
2020-12-16	6.73	2.562	-0.296	1.481	0.77
2020-12-17	6.86	2.577	1.932	2.526	0.77
2020-12-18	6.87	2.591	0.146	2.478	0.78
2020-12-21	6.94	2.603	1.019	2.038	0.78
2020-12-22	6.75	2.620	-2.738	3.170	0.79
2020-12-23	6.8	2.631	0.741	1.926	0.79
2020-12-24	6.6	2.650	-2.941	3.382	0.79
2020-12-25	6.69	2.666	1.364	2.879	0.80
2020-12-28	6.6	2.675	-1.345	1.644	0.80
2020-12-29	6.68	2.685	1.212	1.818	0.81
2020-12-30	6.71	2.694	0.449	1.647	0.81
2020-12-31	6.88	2.716	2.534	3.726	0.81
2021-01-04	6.88	2.731	0.000	2.616	0.82
2021-01-05	6.87	2.742	-0.145	2.035	0.82
2021-01-06	6.81	2.754	-0.873	2.038	0.83
2021-01-07	6.7	2.778	-1.615	4.258	0.83
2021-01-08	6.72	2.794	0.299	2.836	0.84
2021-01-11	6.52	2.814	-2.976	3.720	0.84
2021-01-12	6.7	2.836	2.761	3.988	0.85
2021-01-13	6.55	2.852	-2.239	2.985	0.86
2021-01-14	6.76	2.882	3.206	5.191	0.86
2021-01-15	6.7	2.897	-0.888	2.663	0.87
2021-01-18	6.72	2.906	0.299	1.642	0.87
2021-01-19	6.72	2.919	0.000	2.381	0.88
2021-01-20	6.63	2.931	-1.339	2.083	0.88
2021-01-21	6.75	2.945	1.810	2.564	0.88
2021-01-22	6.62	2.956	-1.926	2.074	0.89
2021-01-25	6.52	2.968	-1.511	2.115	0.89
2021-01-26	6.59	2.981	1.074	2.301	0.89
2021-01-27	6.52	2.990	-1.062	1.669	0.90
2021-01-28	6.35	3.005	-2.607	2.914	0.90
2021-01-29	6.25	3.022	-1.575	3.307	0.91
2021-02-01	6.23	3.033	-0.320	2.080	0.91
2021-02-02	6.26	3.041	0.482	1.445	0.91
2021-02-03	6.13	3.053	-2.077	2.396	0.92
2021-02-04	6.04	3.072	-1.468	3.752	0.92
2021-02-05	5.99	3.082	-0.828	1.987	0.92
2021-02-08	6	3.087	0.167	1.169	0.93
2021-02-09	6.03	3.100	0.500	2.500	0.93
2021-02-10	6.05	3.106	0.332	1.161	0.93
2021-02-18	6.15	3.115	1.653	1.818	0.93
2021-02-19	6.4	3.141	4.065	4.878	0.94
2021-02-22	6.41	3.160	0.156	3.594	0.95
2021-02-23	6.37	3.175	-0.624	2.652	0.95
2021-02-24	6.4	3.187	0.471	2.355	0.96
2021-02-25	6.46	3.201	0.937	2.500	0.96
2021-02-26	6.51	3.221	0.774	3.715	0.97
2021-03-01	6.47	3.227	-0.614	1.229	0.97
2021-03-02	6.36	3.240	-1.700	2.318	0.97
2021-03-03	6.44	3.249	1.258	1.730	0.97
2021-03-04	6.34	3.261	-1.553	2.329	0.98
2021-03-05	6.41	3.272	1.104	2.050	0.98
2021-03-08	6.42	3.281	0.156	1.716	0.98
2021-03-09	6.35	3.299	-1.090	3.271	0.99
2021-03-10	6.17	3.317	-2.835	3.622	1.00
2021-03-11	6.25	3.327	1.297	1.945	1.00
2021-03-12	6.3	3.338	0.800	2.080	1.00
2021-03-15	6.31	3.347	0.159	1.587	1.00
2021-03-16	6.37	3.355	0.951	1.585	1.01
2021-03-17	6.36	3.361	-0.157	1.099	1.01
2021-03-18	6.34	3.366	-0.314	0.943	1.01
2021-03-19	6.25	3.378	-1.420	2.366	1.01
2021-03-22	6.32	3.388	1.120	1.920	1.02
2021-03-23	6.36	3.398	0.633	1.899	1.02
2021-03-24	6.36	3.417	0.000	3.459	1.03
2021-03-25	6.39	3.428	0.472	2.044	1.03
2021-03-26	6.38	3.433	-0.156	1.095	1.03
2021-03-29	6.41	3.443	0.470	1.881	1.03
2021-03-30	6.52	3.459	1.716	2.808	1.04
2021-03-31	6.43	3.471	-1.380	2.301	1.04
2021-04-01	6.47	3.483	0.622	2.177	1.04
2021-04-02	6.43	3.490	-0.618	1.391	1.05
2021-04-06	6.41	3.495	-0.311	0.933	1.05
2021-04-07	6.4	3.502	-0.156	1.248	1.05
2021-04-08	6.34	3.509	-0.938	1.406	1.05
2021-04-09	6.33	3.515	-0.158	1.104	1.05
2021-04-12	6.32	3.523	-0.158	1.422	1.06
2021-04-13	6.28	3.530	-0.633	1.424	1.06
2021-04-14	6.27	3.534	-0.159	0.796	1.06
2021-04-15	6.21	3.542	-0.957	1.435	1.06
2021-04-16	6.27	3.548	0.966	1.288	1.06
2021-04-19	6.33	3.555	0.957	1.276	1.07
2021-04-20	6.29	3.563	-0.632	1.422	1.07
2021-04-21	6.21	3.569	-1.272	1.272	1.07
2021-04-22	6.2	3.575	-0.161	1.127	1.07
2021-04-23	6.1	3.588	-1.613	2.581	1.08
2021-04-26	6.01	3.600	-1.475	2.295	1.08
2021-04-27	5.94	3.608	-1.165	1.664	1.08
2021-04-28	5.99	3.614	0.842	1.178	1.08
2021-04-29	6.07	3.626	1.336	2.337	1.09
2021-04-30	5.97	3.634	-1.647	1.647	1.09
2021-05-06	6.09	3.646	2.010	2.345	1.09
2021-05-07	6.03	3.652	-0.985	1.314	1.10
2021-05-10	5.95	3.662	-1.327	1.990	1.10
2021-05-11	6	3.671	0.840	1.849	1.10
2021-05-12	6.04	3.679	0.667	1.500	1.10
2021-05-13	6	3.686	-0.662	1.490	1.11
2021-05-14	6.24	3.709	4.000	4.333	1.11
2021-05-17	6.12	3.720	-1.923	2.244	1.12
2021-05-18	6.16	3.728	0.654	1.471	1.12
2021-05-19	6.12	3.734	-0.649	1.136	1.12
2021-05-20	6.1	3.745	-0.327	2.288	1.12
2021-05-21	6.03	3.753	-1.148	1.475	1.13
2021-05-24	6.08	3.762	0.829	1.824	1.13
2021-05-25	6.21	3.778	2.138	3.125	1.13
2021-05-26	6.3	3.796	1.449	3.382	1.14
2021-05-27	6.28	3.805	-0.317	1.746	1.14
2021-05-28	6.34	3.820	0.955	2.866	1.15
2021-05-31	6.28	3.826	-0.946	1.104	1.15
2021-06-01	6.16	3.834	-1.911	1.592	1.15
2021-06-02	6.15	3.842	-0.162	1.461	1.15
2021-06-03	6.14	3.848	-0.163	1.301	1.15
2021-06-04	6.16	3.859	0.326	2.117	1.16
2021-06-07	6.1	3.867	-0.974	1.623	1.16
2021-06-08	6.08	3.873	-0.328	1.148	1.16
2021-06-09	6.14	3.882	0.987	1.645	1.16
2021-06-10	6.15	3.887	0.163	1.140	1.17
2021-06-11	6.12	3.893	-0.488	1.138	1.17
2021-06-15	5.99	3.905	-2.124	2.451	1.17
2021-06-16	6.04	3.915	0.835	1.836	1.17
2021-06-17	6	3.922	-0.662	1.490	1.18
2021-06-18	6.02	3.928	0.333	1.167	1.18
2021-06-21	5.97	3.935	-0.831	1.495	1.18
2021-06-22	6	3.941	0.503	1.173	1.18
2021-06-23	5.98	3.945	-0.333	0.667	1.18
2021-06-24	6.01	3.951	0.334	1.169	1.19
2021-06-25	6.11	3.962	1.664	2.163	1.19
2021-06-28	6.03	3.969	-1.309	1.473	1.19
2021-06-29	5.97	3.974	-0.995	0.995	1.19
2021-06-30	5.98	3.979	0.168	1.005	1.19
2021-07-01	5.93	3.989	-0.836	2.007	1.20
2021-07-02	5.87	3.995	-1.012	1.180	1.20
2021-07-05	5.87	3.999	0.000	0.852	1.20
2021-07-06	5.9	4.005	0.511	1.193	1.20
2021-07-07	5.86	4.010	-0.678	1.017	1.20
2021-07-08	5.81	4.017	-0.853	1.536	1.21
2021-07-09	5.83	4.023	0.344	1.205	1.21
2021-07-12	5.83	4.029	0.000	1.201	1.21
2021-07-13	5.83	4.033	0.000	0.858	1.21
2021-07-14	5.55	4.036	-0.716	0.716	1.21
2021-07-15	5.58	4.041	0.541	1.081	1.21
2021-07-16	5.66	4.051	1.434	2.151	1.22
2021-07-19	5.58	4.059	-1.413	1.590	1.22
2021-07-20	5.56	4.065	-0.358	1.254	1.22
2021-07-21	5.46	4.077	-1.799	2.698	1.22
2021-07-22	5.52	4.086	1.099	2.015	1.23
2021-07-23	5.55	4.099	0.543	2.899	1.23
2021-07-26	5.43	4.113	-2.162	3.063	1.23
2021-07-27	5.25	4.133	-3.315	4.420	1.24
2021-07-28	5.16	4.146	-1.714	3.048	1.24
2021-07-29	5.12	4.157	-0.775	2.519	1.25
2021-07-30	5.08	4.164	-0.781	1.758	1.25
2021-08-02	5.21	4.189	2.559	5.709	1.26
2021-08-03	5.2	4.195	-0.192	1.536	1.26
2021-08-04	5.16	4.202	-0.769	1.538	1.26
2021-08-05	5.09	4.210	-1.357	1.938	1.26
2021-08-06	5.13	4.217	0.786	1.572	1.27
2021-08-09	5.21	4.231	1.559	3.314	1.27
2021-08-10	5.22	4.238	0.192	1.536	1.27
2021-08-11	5.23	4.246	0.192	1.916	1.27
2021-08-12	5.21	4.251	-0.382	1.147	1.28
2021-08-13	5.19	4.256	-0.384	1.152	1.28
2021-08-16	5.32	4.272	2.505	3.468	1.28
2021-08-17	5.33	4.286	0.188	3.195	1.29
2021-08-18	5.52	4.308	3.565	4.878	1.29
2021-08-19	5.4	4.323	-2.174	3.261	1.30
2021-08-20	5.46	4.333	1.111	2.222	1.30
2021-08-23	5.45	4.342	-0.183	2.015	1.30
2021-08-24	5.51	4.353	1.101	2.385	1.31
2021-08-25	5.58	4.364	1.270	2.359	1.31
2021-08-26	5.69	4.380	1.971	3.405	1.31
2021-08-27	5.66	4.388	-0.527	1.582	1.32
2021-08-30	5.57	4.398	-1.590	2.297	1.32
2021-08-31	5.78	4.421	3.770	4.668	1.33
2021-09-01	5.89	4.449	1.903	5.709	1.33
2021-09-02	5.89	4.457	0.000	1.698	1.34
2021-09-03	5.88	4.477	-0.170	4.075	1.34
2021-09-06	5.93	4.489	0.850	2.381	1.35
2021-09-07	5.94	4.498	0.169	1.855	1.35
2021-09-08	5.99	4.513	0.842	2.862	1.35
2021-09-09	6.01	4.527	0.334	2.838	1.36
2021-09-10	6.05	4.543	0.666	3.161	1.36
2021-09-13	6.07	4.552	0.331	1.818	1.37
2021-09-14	5.87	4.569	-3.295	3.460	1.37
2021-09-15	5.89	4.576	0.341	1.533	1.37
2021-09-16	5.84	4.589	-0.849	2.547	1.38
2021-09-17	5.77	4.608	-1.199	3.938	1.38
2021-09-22	5.74	4.620	-0.520	2.600	1.39
2021-09-23	6.07	4.653	5.749	6.446	1.40
2021-09-24	5.88	4.669	-3.130	3.295	1.40
2021-09-27	5.77	4.684	-1.871	3.231	1.41
2021-09-28	5.77	4.693	0.000	1.733	1.41
2021-09-29	5.68	4.703	-1.560	2.080	1.41
2021-09-30	5.58	4.718	-1.761	3.345	1.42
2021-10-08	5.65	4.724	1.254	1.254	1.42
2021-10-11	5.63	4.733	-0.354	1.947	1.42
2021-10-12	5.54	4.743	-1.599	2.131	1.42
2021-10-13	5.54	4.750	0.000	1.444	1.42
2021-10-14	5.51	4.755	-0.542	1.083	1.43
2021-10-15	5.44	4.762	-1.270	1.633	1.43
2021-10-18	5.46	4.768	0.368	1.287	1.43
2021-10-19	5.48	4.772	0.366	0.916	1.43
2021-10-20	5.45	4.777	-0.547	1.095	1.43
2021-10-21	5.49	4.786	0.734	2.018	1.44
2021-10-22	5.5	4.791	0.182	1.093	1.44
2021-10-25	5.58	4.804	1.455	2.727	1.44
2021-10-26	5.56	4.808	-0.358	0.896	1.44
2021-10-27	5.22	4.832	-6.115	5.576	1.45
2021-10-28	5.16	4.842	-1.149	2.299	1.45
2021-10-29	5.19	4.850	0.581	1.744	1.45
2021-11-01	5.18	4.856	-0.193	1.349	1.46
2021-11-02	5.04	4.870	-2.703	3.475	1.46
2021-11-03	5.05	4.876	0.198	1.389	1.46
2021-11-04	5.05	4.880	0.000	0.990	1.46
2021-11-05	5.02	4.883	-0.594	0.594	1.46
2021-11-08	5.07	4.889	0.996	1.394	1.47
2021-11-09	5.07	4.892	0.000	0.789	1.47
2021-11-10	5.07	4.898	0.000	1.381	1.47
2021-11-11	5.19	4.911	2.367	3.156	1.47
2021-11-12	5.17	4.917	-0.385	1.349	1.48
2021-11-15	5.2	4.924	0.580	1.547	1.48
2021-11-16	5.15	4.931	-0.962	1.538	1.48
2021-11-17	5.14	4.934	-0.194	0.777	1.48
2021-11-18	5.1	4.939	-0.778	1.167	1.48
2021-11-19	5.18	4.947	1.569	1.961	1.48
2021-11-22	5.16	4.951	-0.386	0.965	1.49
2021-11-23	5.19	4.958	0.581	1.550	1.49
2021-11-24	5.18	4.963	-0.193	1.156	1.49
2021-11-25	5.16	4.966	-0.386	0.579	1.49
2021-11-26	5.14	4.968	-0.388	0.581	1.49
2021-11-29	5.08	4.973	-1.167	1.167	1.49
2021-11-30	5.1	4.976	0.394	0.787	1.49
2021-12-01	5.17	4.983	1.373	1.569	1.49
2021-12-02	5.2	4.991	0.580	1.741	1.50
2021-12-03	5.21	4.996	0.192	1.154	1.50
2021-12-06	5.2	5.006	-0.192	2.303	1.50
2021-12-07	5.21	5.013	0.192	1.731	1.50
2021-12-08	5.22	5.018	0.192	1.152	1.51
2021-12-09	5.29	5.030	1.341	2.682	1.51
2021-12-10	5.22	5.035	-1.323	1.134	1.51
2021-12-13	5.24	5.043	0.383	1.724	1.51
2021-12-14	5.18	5.047	-1.145	0.954	1.51
2021-12-15	5.2	5.052	0.386	1.158	1.52
2021-12-16	5.25	5.058	0.962	1.346	1.52
2021-12-17	5.24	5.063	-0.190	1.143	1.52
2021-12-20	5.2	5.067	-0.763	1.145	1.52
2021-12-21	5.3	5.079	1.923	2.692	1.52
2021-12-22	5.35	5.088	0.943	1.887	1.53
2021-12-23	5.3	5.097	-0.935	2.056	1.53
2021-12-24	5.34	5.105	0.755	1.887	1.53
2021-12-27	5.31	5.111	-0.562	1.311	1.53
2021-12-28	5.31	5.114	0.000	0.753	1.53
2021-12-29	5.27	5.119	-0.753	0.942	1.54
2021-12-30	5.31	5.124	0.759	1.328	1.54
2021-12-31	5.32	5.129	0.188	0.942	1.54
2022-01-04	5.38	5.136	1.128	1.692	1.54
2022-01-05	5.37	5.143	-0.186	1.487	1.54
2022-01-06	5.36	5.147	-0.186	0.931	1.54
2022-01-07	5.43	5.156	1.306	2.052	1.55
2022-01-10	5.43	5.162	0.000	1.289	1.55
2022-01-11	5.44	5.168	0.184	1.289	1.55
2022-01-12	5.43	5.175	-0.184	1.471	1.55
2022-01-13	5.43	5.180	0.000	1.105	1.55
2022-01-14	5.34	5.189	-1.657	2.026	1.56
2022-01-17	5.33	5.192	-0.187	0.749	1.56
2022-01-18	5.35	5.199	0.375	1.501	1.56
2022-01-19	5.37	5.204	0.374	1.121	1.56
2022-01-20	5.43	5.212	1.117	1.862	1.56
2022-01-21	5.39	5.220	-0.737	1.657	1.57
2022-01-24	5.31	5.225	-1.484	1.299	1.57
2022-01-25	5.08	5.245	-4.331	4.708	1.57
2022-01-26	5.13	5.252	0.984	1.575	1.58
2022-01-27	5.07	5.258	-1.170	1.365	1.58
2022-01-28	5.09	5.263	0.394	1.183	1.58
2022-02-07	5.2	5.270	2.161	1.572	1.58
2022-02-08	5.58	5.312	7.308	9.231	1.59
2022-02-09	5.56	5.322	-0.358	1.971	1.60
2022-02-10	5.55	5.328	-0.180	1.439	1.60
2022-02-11	5.49	5.340	-1.081	2.523	1.60
2022-02-14	5.41	5.349	-1.457	2.004	1.60
2022-02-15	5.36	5.358	-0.924	2.033	1.61
2022-02-16	5.45	5.369	1.679	2.425	1.61
2022-02-17	5.4	5.377	-0.917	1.835	1.61
2022-02-18	5.45	5.386	0.926	1.852	1.62
2022-02-21	5.45	5.391	0.000	1.101	1.62
2022-02-22	5.36	5.402	-1.651	2.569	1.62
2022-02-23	5.42	5.409	1.119	1.493	1.62
2022-02-24	5.26	5.427	-2.952	4.059	1.63
2022-02-25	5.3	5.434	0.760	1.711	1.63
2022-02-28	5.37	5.450	1.321	3.585	1.64
2022-03-01	5.38	5.458	0.186	1.676	1.64
2022-03-02	5.4	5.467	0.372	2.045	1.64
2022-03-03	5.45	5.477	0.926	2.222	1.64
2022-03-04	5.39	5.486	-1.101	2.018	1.65
2022-03-07	5.32	5.495	-1.299	2.041	1.65
2022-03-08	5.17	5.510	-2.820	3.383	1.65
2022-03-09	5.08	5.534	-1.741	5.803	1.66
2022-03-10	5.06	5.544	-0.394	2.362	1.66
2022-03-11	5.09	5.564	0.593	4.743	1.67
2022-03-14	5.08	5.578	-0.196	3.340	1.67
2022-03-15	4.87	5.594	-4.134	3.937	1.68
2022-03-16	5.07	5.616	4.107	5.133	1.68
2022-03-17	5.04	5.624	-0.592	1.972	1.69
2022-03-18	5.08	5.632	0.794	1.786	1.69
2022-03-21	5.05	5.639	-0.591	1.772	1.69
2022-03-22	5.12	5.653	1.386	3.168	1.70
2022-03-23	5.09	5.660	-0.586	1.563	1.70
2022-03-24	5.03	5.665	-1.179	1.179	1.70
2022-03-25	5.02	5.670	-0.199	1.392	1.70
2022-03-28	5.05	5.681	0.598	2.590	1.70
2022-03-29	5	5.686	-0.990	1.188	1.71
2022-03-30	5.11	5.695	2.200	2.000	1.71
2022-03-31	5.13	5.701	0.391	1.566	1.71
2022-04-01	5.28	5.722	2.924	4.678	1.72
2022-04-06	5.37	5.736	1.705	3.220	1.72
2022-04-07	5.26	5.749	-2.048	2.980	1.72
2022-04-08	5.34	5.764	1.521	3.232	1.73
2022-04-11	5.24	5.779	-1.873	3.558	1.73
2022-04-12	5.4	5.800	3.053	4.580	1.74
2022-04-13	5.33	5.807	-1.296	1.667	1.74
2022-04-14	5.34	5.813	0.188	1.313	1.74
2022-04-15	5.26	5.824	-1.498	2.434	1.75
2022-04-18	5.17	5.832	-1.711	1.901	1.75
2022-04-19	5.18	5.837	0.193	1.161	1.75
2022-04-20	5.1	5.848	-1.544	2.510	1.75
2022-04-21	5	5.858	-1.961	2.549	1.76
2022-04-22	5.03	5.870	0.600	2.800	1.76
2022-04-25	4.8	5.885	-4.573	3.777	1.77
2022-04-26	4.63	5.903	-3.542	4.583	1.77
2022-04-27	4.49	5.930	-3.024	7.343	1.78
2022-04-28	4.4	5.945	-2.004	4.009	1.78
2022-04-29	4.57	5.961	3.864	4.091	1.79
2022-05-05	4.59	5.968	0.438	1.969	1.79
2022-05-06	4.5	5.975	-1.961	1.743	1.79
2022-05-09	4.59	5.985	2.000	2.667	1.80
2022-05-10	4.67	5.997	1.743	3.050	1.80
2022-05-11	4.62	6.006	-1.071	2.355	1.80
2022-05-12	4.6	6.015	-0.433	2.381	1.80
2022-05-13	4.65	6.023	1.087	1.957	1.81
2022-05-16	4.62	6.028	-0.645	1.505	1.81
2022-05-17	4.61	6.036	-0.216	1.948	1.81
2022-05-18	4.59	6.041	-0.434	1.302	1.81
2022-05-19	4.57	6.047	-0.436	1.743	1.81
2022-05-20	4.63	6.054	1.313	1.751	1.82
2022-05-23	4.65	6.060	0.432	1.512	1.82

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