中金黄金融券券源 中金黄金专项约券

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	8.59	0	0	0	0
2020-04-28	8.27	0.030	-3.725	4.307	0.01
2020-04-29	8.34	0.039	0.846	1.330	0.01
2020-04-30	8.4	0.052	0.719	1.918	0.02
2020-05-06	8.44	0.063	0.476	1.548	0.02
2020-05-07	8.33	0.073	-1.303	1.422	0.02
2020-05-08	8.44	0.085	1.321	1.681	0.03
2020-05-11	8.35	0.095	-1.066	1.422	0.03
2020-05-12	8.21	0.106	-1.677	1.677	0.03
2020-05-13	8.25	0.112	0.487	0.853	0.03
2020-05-14	8.32	0.123	0.848	1.576	0.04
2020-05-15	8.43	0.137	1.322	1.923	0.04
2020-05-18	9.18	0.202	8.897	8.541	0.06
2020-05-19	8.82	0.220	-3.922	2.397	0.07
2020-05-20	9.2	0.262	4.308	5.556	0.08
2020-05-21	9.17	0.299	-0.326	4.783	0.09
2020-05-22	9.24	0.338	0.763	5.125	0.10
2020-05-25	8.92	0.359	-3.463	2.814	0.11
2020-05-26	9.22	0.392	3.363	4.260	0.12
2020-05-27	9.09	0.410	-1.410	2.386	0.12
2020-05-28	9.38	0.446	3.190	4.620	0.13
2020-05-29	9.28	0.458	-1.066	1.599	0.14
2020-06-01	9.47	0.490	2.047	3.987	0.15
2020-06-02	9.22	0.513	-2.640	3.062	0.15
2020-06-03	9.09	0.523	-1.410	1.302	0.16
2020-06-04	8.91	0.533	-1.980	1.320	0.16
2020-06-05	8.81	0.551	-1.122	2.469	0.17
2020-06-08	8.86	0.567	0.568	2.157	0.17
2020-06-09	8.74	0.579	-1.354	1.693	0.17
2020-06-10	8.81	0.588	0.801	1.144	0.18
2020-06-11	8.89	0.600	0.908	1.589	0.18
2020-06-12	8.7	0.609	-2.137	1.237	0.18
2020-06-15	8.57	0.627	-1.494	2.644	0.19
2020-06-16	8.65	0.636	0.933	1.167	0.19
2020-06-17	8.76	0.654	1.272	2.428	0.20
2020-06-18	8.66	0.662	-1.142	1.142	0.20
2020-06-19	8.74	0.674	0.924	1.617	0.20
2020-06-22	8.85	0.689	1.259	2.059	0.21
2020-06-23	8.78	0.704	-0.791	2.034	0.21
2020-06-24	8.96	0.715	2.050	1.481	0.21
2020-06-29	9.13	0.733	1.897	2.344	0.22
2020-06-30	9.14	0.748	0.110	2.081	0.22
2020-07-01	9.35	0.772	2.298	3.063	0.23
2020-07-02	9.22	0.785	-1.390	1.604	0.24
2020-07-03	9.39	0.806	1.844	2.711	0.24
2020-07-06	9.74	0.847	3.727	5.112	0.25
2020-07-07	10.03	0.882	2.977	4.209	0.26
2020-07-08	10.34	0.915	3.091	3.789	0.27
2020-07-09	11.05	0.969	6.867	5.803	0.29
2020-07-10	10.4	1.004	-5.882	4.072	0.30
2020-07-13	10.57	1.029	1.830	2.890	0.31
2020-07-14	10.2	1.053	-3.500	2.838	0.32
2020-07-15	10.08	1.078	-1.176	2.941	0.32
2020-07-16	9.66	1.121	-4.167	5.357	0.34
2020-07-17	9.57	1.143	-0.932	2.692	0.34
2020-07-20	10.08	1.187	5.329	5.225	0.36
2020-07-21	10.44	1.210	3.571	2.679	0.36
2020-07-22	10.89	1.240	4.310	3.352	0.37
2020-07-23	11	1.282	1.010	4.591	0.38
2020-07-24	10.93	1.337	-0.636	6.000	0.40
2020-07-27	11.79	1.399	7.868	6.313	0.42
2020-07-28	11.23	1.505	-4.750	11.281	0.45
2020-07-29	11.3	1.530	0.623	2.671	0.46
2020-07-30	10.92	1.560	-3.363	3.274	0.47
2020-07-31	11.34	1.605	3.846	4.853	0.48
2020-08-03	11.23	1.629	-0.970	2.469	0.49
2020-08-04	11.07	1.652	-1.425	2.582	0.50
2020-08-05	11.59	1.679	4.697	2.800	0.50
2020-08-06	11.92	1.736	2.847	5.695	0.52
2020-08-07	11.45	1.809	-3.943	7.634	0.54
2020-08-10	11.34	1.842	-0.961	3.493	0.55
2020-08-11	11.05	1.875	-2.557	3.616	0.56
2020-08-12	10.15	1.906	-8.145	3.620	0.57
2020-08-13	10.14	1.921	-0.099	1.773	0.58
2020-08-14	10.2	1.938	0.592	1.972	0.58
2020-08-17	10.65	1.983	4.412	5.098	0.59
2020-08-18	11.45	2.044	7.512	6.385	0.61
2020-08-19	11.15	2.069	-2.620	2.707	0.62
2020-08-20	10.85	2.102	-2.691	3.677	0.63
2020-08-21	10.65	2.132	-1.843	3.410	0.64
2020-08-24	10.86	2.166	1.972	3.756	0.65
2020-08-25	10.66	2.195	-1.842	3.223	0.66
2020-08-26	10.5	2.229	-1.501	3.940	0.67
2020-08-27	10.77	2.247	2.571	1.905	0.67
2020-08-28	10.76	2.272	-0.093	2.786	0.68
2020-08-31	10.9	2.307	1.301	3.903	0.69
2020-09-01	11.35	2.356	4.128	5.229	0.71
2020-09-02	11.14	2.374	-1.850	1.850	0.71
2020-09-03	10.89	2.392	-2.244	2.065	0.72
2020-09-04	10.9	2.415	0.092	2.479	0.72
2020-09-07	10.92	2.448	0.183	3.670	0.73
2020-09-08	10.8	2.485	-1.099	4.121	0.75
2020-09-09	10.58	2.510	-2.037	2.778	0.75
2020-09-10	10.58	2.535	0.000	2.836	0.76
2020-09-11	10.64	2.557	0.567	2.552	0.77
2020-09-14	10.72	2.577	0.752	2.162	0.77
2020-09-15	11.18	2.621	4.291	4.757	0.79
2020-09-16	11.04	2.637	-1.252	1.699	0.79
2020-09-17	10.6	2.671	-3.986	3.895	0.80
2020-09-18	10.8	2.689	1.887	1.981	0.81
2020-09-21	10.82	2.705	0.185	1.759	0.81
2020-09-22	10.3	2.727	-4.806	2.588	0.82
2020-09-23	10.16	2.748	-1.359	2.427	0.82
2020-09-24	9.88	2.768	-2.756	2.461	0.83
2020-09-25	10.02	2.779	1.417	1.316	0.83
2020-09-28	10.05	2.805	0.299	3.094	0.84
2020-09-29	10.03	2.830	-0.199	2.985	0.85
2020-09-30	10.05	2.849	0.199	2.293	0.85
2020-10-09	10.2	2.868	1.493	2.189	0.86
2020-10-12	10.39	2.879	1.863	1.275	0.86
2020-10-13	10.36	2.899	-0.289	2.310	0.87
2020-10-14	10.17	2.912	-1.834	1.544	0.87
2020-10-15	10.16	2.919	-0.098	0.885	0.88
2020-10-16	10.09	2.941	-0.689	2.559	0.88
2020-10-19	10.13	2.958	0.396	2.081	0.89
2020-10-20	10.01	2.967	-1.185	1.086	0.89
2020-10-21	10.09	2.984	0.799	1.998	0.90
2020-10-22	9.97	3.000	-1.189	1.883	0.90
2020-10-23	9.88	3.007	-0.903	0.903	0.90
2020-10-26	9.68	3.023	-2.024	2.024	0.91
2020-10-27	9.79	3.031	1.136	0.930	0.91
2020-10-28	9.69	3.047	-1.021	1.941	0.91
2020-10-29	9.46	3.056	-2.374	1.238	0.92
2020-10-30	9.3	3.079	-1.691	2.854	0.92
2020-11-02	9.45	3.093	1.613	1.828	0.93
2020-11-03	9.77	3.128	3.386	4.339	0.94
2020-11-04	9.63	3.146	-1.433	2.149	0.94
2020-11-05	9.8	3.164	1.765	2.285	0.95
2020-11-06	9.95	3.191	1.531	3.265	0.96
2020-11-09	10	3.209	0.503	2.111	0.96
2020-11-10	9.62	3.222	-3.800	1.600	0.97
2020-11-11	9.51	3.232	-1.143	1.351	0.97
2020-11-12	9.44	3.242	-0.736	1.157	0.97
2020-11-13	9.43	3.251	-0.106	1.271	0.98
2020-11-16	9.64	3.277	2.227	3.181	0.98
2020-11-17	9.48	3.297	-1.660	2.490	0.99
2020-11-18	9.53	3.316	0.527	2.426	0.99
2020-11-19	9.42	3.324	-1.154	1.049	1.00
2020-11-20	9.61	3.345	2.017	2.548	1.00
2020-11-23	9.85	3.375	2.497	3.746	1.01
2020-11-24	9.58	3.389	-2.741	1.726	1.02
2020-11-25	9.5	3.403	-0.835	1.775	1.02
2020-11-26	9.5	3.415	0.000	1.474	1.02
2020-11-27	9.54	3.424	0.421	1.158	1.03
2020-11-30	9.53	3.441	-0.105	2.096	1.03
2020-12-01	9.58	3.453	0.525	1.574	1.04
2020-12-02	9.64	3.468	0.626	1.775	1.04
2020-12-03	9.55	3.483	-0.934	1.971	1.04
2020-12-04	9.59	3.492	0.419	1.152	1.05
2020-12-07	9.49	3.505	-1.043	1.564	1.05
2020-12-08	9.57	3.515	0.843	1.264	1.05
2020-12-09	9.26	3.540	-3.239	3.239	1.06
2020-12-10	9.04	3.554	-2.376	1.836	1.07
2020-12-11	8.89	3.582	-1.659	3.761	1.07
2020-12-14	8.83	3.591	-0.675	1.237	1.08
2020-12-15	8.92	3.610	1.019	2.605	1.08
2020-12-16	8.86	3.622	-0.673	1.570	1.09
2020-12-17	9.03	3.641	1.919	2.596	1.09
2020-12-18	9.01	3.650	-0.221	1.218	1.10
2020-12-21	9.17	3.662	1.776	1.554	1.10
2020-12-22	8.77	3.687	-4.362	3.381	1.11
2020-12-23	8.73	3.699	-0.456	1.710	1.11
2020-12-24	8.69	3.710	-0.458	1.489	1.11
2020-12-25	8.78	3.724	1.036	1.841	1.12
2020-12-28	8.84	3.740	0.683	2.164	1.12
2020-12-29	8.7	3.753	-1.584	1.810	1.13
2020-12-30	8.75	3.765	0.575	1.724	1.13
2020-12-31	8.81	3.775	0.686	1.371	1.13
2021-01-04	9.06	3.793	2.838	2.384	1.14
2021-01-05	9.1	3.812	0.442	2.428	1.14
2021-01-06	8.98	3.831	-1.319	2.527	1.15
2021-01-07	9.02	3.851	0.445	2.673	1.16
2021-01-08	8.83	3.869	-2.106	2.439	1.16
2021-01-11	8.31	3.891	-5.889	3.284	1.17
2021-01-12	8.38	3.904	0.842	1.805	1.17
2021-01-13	8.33	3.917	-0.597	1.909	1.18
2021-01-14	8.36	3.931	0.360	1.921	1.18
2021-01-15	8.44	3.940	0.957	1.316	1.18
2021-01-18	8.46	3.954	0.237	2.014	1.19
2021-01-19	8.44	3.967	-0.236	1.773	1.19
2021-01-20	8.43	3.974	-0.118	1.066	1.19
2021-01-21	8.52	3.988	1.068	2.017	1.20
2021-01-22	8.33	4.004	-2.230	2.230	1.20
2021-01-25	8.09	4.024	-2.881	3.001	1.21
2021-01-26	8.52	4.093	5.315	9.642	1.23
2021-01-27	8.28	4.110	-2.817	2.582	1.23
2021-01-28	8.27	4.142	-0.121	4.589	1.24
2021-01-29	8.43	4.165	1.935	3.265	1.25
2021-02-01	8.6	4.184	2.017	2.610	1.26
2021-02-02	8.3	4.201	-3.488	2.442	1.26
2021-02-03	8.15	4.218	-1.807	2.530	1.27
2021-02-04	7.87	4.248	-3.436	4.663	1.27
2021-02-05	7.71	4.262	-2.033	2.160	1.28
2021-02-08	7.91	4.276	2.594	2.075	1.28
2021-02-09	8.05	4.286	1.770	1.517	1.29
2021-02-10	8.15	4.309	1.242	3.354	1.29
2021-02-18	8.39	4.331	2.945	3.190	1.30
2021-02-19	8.53	4.360	1.669	4.052	1.31
2021-02-22	9.38	4.406	9.965	5.862	1.32
2021-02-23	10.05	4.496	7.143	10.768	1.35
2021-02-24	9.98	4.555	-0.697	7.164	1.37
2021-02-25	9.82	4.619	-1.603	7.715	1.39
2021-02-26	9.32	4.644	-5.092	3.259	1.39
2021-03-01	9.45	4.677	1.395	4.185	1.40
2021-03-02	9.14	4.708	-3.280	4.127	1.41
2021-03-03	9.15	4.723	0.109	1.969	1.42
2021-03-04	8.94	4.742	-2.295	2.514	1.42
2021-03-05	8.89	4.766	-0.559	3.244	1.43
2021-03-08	8.72	4.803	-1.912	5.062	1.44
2021-03-09	8.45	4.825	-3.096	3.211	1.45
2021-03-10	8.44	4.849	-0.118	3.314	1.45
2021-03-11	8.8	4.890	4.265	5.569	1.47
2021-03-12	8.61	4.911	-2.159	2.955	1.47
2021-03-15	8.65	4.939	0.465	3.949	1.48
2021-03-16	8.66	4.958	0.116	2.659	1.49
2021-03-17	8.64	4.975	-0.231	2.309	1.49
2021-03-18	8.82	4.996	2.083	2.778	1.50
2021-03-19	8.76	5.015	-0.680	2.721	1.50
2021-03-22	8.68	5.029	-0.913	1.826	1.51
2021-03-23	8.49	5.047	-2.189	2.535	1.51
2021-03-24	8.45	5.061	-0.471	2.002	1.52
2021-03-25	8.4	5.071	-0.592	1.420	1.52
2021-03-26	8.45	5.084	0.595	1.905	1.53
2021-03-29	8.45	5.093	0.000	1.302	1.53
2021-03-30	8.41	5.101	-0.473	1.065	1.53
2021-03-31	8.34	5.108	-0.832	1.070	1.53
2021-04-01	8.42	5.117	0.959	1.319	1.54
2021-04-02	8.5	5.127	0.950	1.306	1.54
2021-04-06	8.5	5.135	0.000	1.176	1.54
2021-04-07	8.56	5.147	0.706	1.647	1.54
2021-04-08	8.7	5.166	1.636	2.687	1.55
2021-04-09	8.68	5.184	-0.230	2.529	1.56
2021-04-12	8.39	5.209	-3.341	3.571	1.56
2021-04-13	8.23	5.224	-1.907	2.145	1.57
2021-04-14	8.29	5.230	0.729	0.851	1.57
2021-04-15	8.39	5.248	1.206	2.533	1.57
2021-04-16	8.56	5.266	2.026	2.622	1.58
2021-04-19	8.64	5.276	0.935	1.402	1.58
2021-04-20	8.54	5.287	-1.157	1.505	1.59
2021-04-21	8.55	5.295	0.117	1.054	1.59
2021-04-22	8.5	5.311	-0.585	2.339	1.59
2021-04-23	8.43	5.321	-0.824	1.412	1.60
2021-04-26	8.52	5.344	1.068	3.203	1.60
2021-04-27	8.57	5.359	0.587	2.113	1.61
2021-04-28	8.51	5.372	-0.700	1.867	1.61
2021-04-29	8.8	5.393	3.408	2.820	1.62
2021-04-30	8.56	5.413	-2.727	2.841	1.62
2021-05-06	8.78	5.431	2.570	2.453	1.63
2021-05-07	9.33	5.478	6.264	6.036	1.64
2021-05-10	9.86	5.519	5.681	5.038	1.66
2021-05-11	9.5	5.552	-3.651	4.057	1.67
2021-05-12	9.56	5.565	0.632	1.684	1.67
2021-05-13	9.24	5.594	-3.347	3.766	1.68
2021-05-14	9.25	5.612	0.108	2.273	1.68
2021-05-17	9.42	5.633	1.838	2.703	1.69
2021-05-18	9.54	5.658	1.274	3.185	1.70
2021-05-19	9.42	5.683	-1.258	3.145	1.70
2021-05-20	9.26	5.704	-1.699	2.760	1.71
2021-05-21	9.25	5.720	-0.108	2.052	1.72
2021-05-24	9.36	5.738	1.189	2.378	1.72
2021-05-25	9.34	5.763	-0.214	3.205	1.73
2021-05-26	10.22	5.839	9.422	8.887	1.75
2021-05-27	9.75	5.861	-4.599	2.740	1.76
2021-05-28	9.55	5.884	-2.051	2.872	1.77
2021-05-31	9.74	5.906	1.990	2.723	1.77
2021-06-01	9.89	5.935	1.540	3.491	1.78
2021-06-02	9.54	5.950	-3.539	1.820	1.78
2021-06-03	9.47	5.969	-0.734	2.516	1.79
2021-06-04	9.29	5.992	-1.901	2.957	1.80
2021-06-07	9.35	6.003	0.646	1.399	1.80
2021-06-08	9.28	6.024	-0.749	2.674	1.81
2021-06-09	9.28	6.035	0.000	1.509	1.81
2021-06-10	9.14	6.048	-1.509	1.616	1.81
2021-06-11	9.31	6.065	1.860	2.188	1.82
2021-06-15	9.02	6.080	-3.115	2.041	1.82
2021-06-16	8.91	6.096	-1.220	2.106	1.83
2021-06-17	8.84	6.116	-0.786	2.806	1.83
2021-06-18	8.83	6.136	-0.113	2.715	1.84
2021-06-21	8.79	6.148	-0.453	1.586	1.84
2021-06-22	8.83	6.159	0.455	1.479	1.85
2021-06-23	8.8	6.167	-0.340	1.133	1.85
2021-06-24	8.8	6.176	-0.677	1.242	1.85
2021-06-25	8.92	6.192	1.364	2.045	1.86
2021-06-28	8.8	6.201	-1.345	1.233	1.86
2021-06-29	8.62	6.214	-2.045	1.818	1.86
2021-06-30	8.62	6.223	0.000	1.276	1.87
2021-07-01	8.7	6.239	0.928	2.204	1.87
2021-07-02	8.67	6.251	-0.345	1.724	1.88
2021-07-05	8.74	6.259	0.807	1.038	1.88
2021-07-06	8.89	6.277	1.716	2.517	1.88
2021-07-07	8.82	6.287	-0.787	1.350	1.89
2021-07-08	8.58	6.311	-2.721	3.288	1.89
2021-07-09	8.75	6.330	1.981	2.681	1.90
2021-07-12	8.73	6.351	-0.229	2.857	1.91
2021-07-13	8.71	6.360	-0.229	1.145	1.91
2021-07-14	8.44	6.371	-1.055	1.641	1.91
2021-07-15	8.52	6.383	0.948	1.659	1.91
2021-07-16	8.57	6.403	0.587	2.817	1.92
2021-07-19	8.41	6.411	-1.867	1.167	1.92
2021-07-20	8.46	6.422	0.595	1.546	1.93
2021-07-21	8.46	6.429	0.000	0.946	1.93
2021-07-22	8.55	6.445	1.064	2.246	1.93
2021-07-23	8.68	6.469	1.520	3.392	1.94
2021-07-26	8.53	6.494	-1.728	3.456	1.95
2021-07-27	8.54	6.516	0.117	3.165	1.95
2021-07-28	8.07	6.561	-5.504	6.674	1.97
2021-07-29	8.2	6.576	1.611	2.230	1.97
2021-07-30	8.2	6.595	0.000	2.683	1.98
2021-08-02	8.24	6.612	0.488	2.439	1.98
2021-08-03	8.09	6.625	-1.820	2.063	1.99
2021-08-04	8.15	6.635	0.742	1.360	1.99
2021-08-05	8.07	6.640	-0.982	0.859	1.99
2021-08-06	8.12	6.654	0.620	1.983	2.00
2021-08-09	8.04	6.674	-0.985	2.956	2.00
2021-08-10	8.05	6.681	0.124	1.119	2.00
2021-08-11	8.14	6.695	1.118	1.988	2.01
2021-08-12	8.3	6.715	1.966	2.948	2.01
2021-08-13	8.27	6.728	-0.361	1.807	2.02
2021-08-16	8.22	6.751	-0.605	3.386	2.03
2021-08-17	8.22	6.767	0.000	2.311	2.03
2021-08-18	8.19	6.775	-0.365	1.217	2.03
2021-08-19	8.08	6.790	-1.343	2.320	2.04
2021-08-20	8.16	6.803	0.990	1.856	2.04
2021-08-23	8.27	6.821	1.348	2.574	2.05
2021-08-24	8.39	6.835	1.451	2.056	2.05
2021-08-25	8.42	6.850	0.358	2.145	2.06
2021-08-26	8.56	6.878	1.663	3.919	2.06
2021-08-27	8.82	6.901	3.037	3.154	2.07
2021-08-30	8.86	6.926	0.454	3.288	2.08
2021-08-31	8.74	6.945	-1.354	2.709	2.08
2021-09-01	8.67	6.977	-0.801	4.348	2.09
2021-09-02	8.76	6.997	1.038	2.768	2.10
2021-09-03	8.89	7.033	1.484	4.795	2.11
2021-09-06	8.87	7.054	-0.225	2.925	2.12
2021-09-07	8.87	7.068	0.000	1.917	2.12
2021-09-08	8.99	7.099	1.353	4.059	2.13
2021-09-09	9.2	7.139	2.336	5.228	2.14
2021-09-10	9.26	7.178	0.652	5.109	2.15
2021-09-13	9.73	7.242	5.076	7.883	2.17
2021-09-14	9.19	7.275	-5.550	4.317	2.18
2021-09-15	9.31	7.297	1.306	2.829	2.19
2021-09-16	9.1	7.332	-2.256	4.619	2.20
2021-09-17	8.78	7.370	-3.516	5.165	2.21
2021-09-22	8.85	7.390	0.797	2.733	2.22
2021-09-23	8.76	7.407	-1.017	2.260	2.22
2021-09-24	8.48	7.431	-3.196	3.425	2.23
2021-09-27	8.34	7.456	-1.651	3.656	2.24
2021-09-28	8.32	7.465	-0.240	1.319	2.24
2021-09-29	8.39	7.490	0.841	3.486	2.25
2021-09-30	8.37	7.499	-0.238	1.311	2.25
2021-10-08	8.5	7.511	1.553	1.673	2.25
2021-10-11	8.62	7.531	1.412	2.824	2.26
2021-10-12	8.49	7.546	-1.508	2.088	2.26
2021-10-13	8.44	7.557	-0.589	1.531	2.27
2021-10-14	8.71	7.581	3.199	3.318	2.27
2021-10-15	8.68	7.600	-0.344	2.641	2.28
2021-10-18	8.75	7.624	0.806	3.341	2.29
2021-10-19	8.94	7.654	2.171	4.000	2.30
2021-10-20	8.76	7.667	-2.013	1.790	2.30
2021-10-21	8.78	7.685	0.228	2.511	2.31
2021-10-22	8.66	7.700	-1.367	2.050	2.31
2021-10-25	8.7	7.717	0.462	2.309	2.32
2021-10-26	8.67	7.731	-0.345	1.954	2.32
2021-10-27	8.4	7.750	-3.114	2.653	2.32
2021-10-28	8.29	7.763	-1.310	1.905	2.33
2021-10-29	8.32	7.770	0.362	1.086	2.33
2021-11-01	8.28	7.780	-0.481	1.442	2.33
2021-11-02	8.52	7.817	2.899	5.193	2.35
2021-11-03	8.44	7.829	-0.939	1.643	2.35
2021-11-04	8.35	7.836	-1.066	1.066	2.35
2021-11-05	8.4	7.849	0.599	1.916	2.35
2021-11-08	8.56	7.865	1.905	2.143	2.36
2021-11-09	8.55	7.876	-0.117	1.636	2.36
2021-11-10	8.58	7.890	0.351	1.871	2.37
2021-11-11	8.73	7.905	1.748	2.098	2.37
2021-11-12	8.67	7.922	-0.687	2.405	2.38
2021-11-15	8.58	7.936	-1.038	1.845	2.38
2021-11-16	8.52	7.948	-0.699	1.748	2.38
2021-11-17	8.46	7.955	-0.704	0.939	2.39
2021-11-18	8.45	7.961	-0.118	0.946	2.39
2021-11-19	8.47	7.969	0.237	1.065	2.39
2021-11-22	8.45	7.975	-0.236	0.826	2.39
2021-11-23	8.46	7.986	0.118	1.657	2.40
2021-11-24	8.4	7.992	-0.709	0.827	2.40
2021-11-25	8.44	7.997	0.476	0.714	2.40
2021-11-26	8.43	8.003	-0.118	0.829	2.40
2021-11-29	8.29	8.015	-1.661	1.779	2.40
2021-11-30	8.33	8.023	0.483	1.086	2.41
2021-12-01	8.31	8.030	-0.240	1.080	2.41
2021-12-02	8.28	8.036	-0.361	0.842	2.41
2021-12-03	8.3	8.042	0.242	0.845	2.41
2021-12-06	8.3	8.048	0.000	0.843	2.41
2021-12-07	8.33	8.053	0.361	0.723	2.42
2021-12-08	8.39	8.060	0.720	1.080	2.42
2021-12-09	8.41	8.067	0.238	0.954	2.42
2021-12-10	8.16	8.085	-2.973	2.616	2.43
2021-12-13	8.29	8.093	1.593	1.225	2.43
2021-12-14	8.26	8.099	-0.362	0.844	2.43
2021-12-15	8.23	8.103	-0.363	0.605	2.43
2021-12-16	8.26	8.108	0.365	0.729	2.43
2021-12-17	8.31	8.114	0.605	0.847	2.43
2021-12-20	8.23	8.120	-0.963	0.842	2.44
2021-12-21	8.26	8.126	0.365	0.851	2.44
2021-12-22	8.25	8.129	-0.121	0.484	2.44
2021-12-23	8.26	8.132	0.121	0.485	2.44
2021-12-24	8.25	8.139	-0.121	0.969	2.44
2021-12-27	8.23	8.142	-0.242	0.485	2.44
2021-12-28	8.24	8.147	0.122	0.729	2.44
2021-12-29	8.21	8.150	-0.364	0.364	2.44
2021-12-30	8.19	8.154	-0.244	0.609	2.45
2021-12-31	8.23	8.158	0.488	0.611	2.45
2022-01-04	8.27	8.166	0.486	1.094	2.45
2022-01-05	8.29	8.173	0.242	1.088	2.45
2022-01-06	8.26	8.177	-0.362	0.603	2.45
2022-01-07	8.29	8.183	0.363	0.847	2.45
2022-01-10	8.33	8.188	0.483	0.724	2.46
2022-01-11	8.34	8.194	0.120	0.840	2.46
2022-01-12	8.36	8.200	0.240	0.839	2.46
2022-01-13	8.37	8.211	0.120	1.555	2.46
2022-01-14	8.28	8.219	-1.075	1.195	2.47
2022-01-17	8.24	8.223	-0.483	0.604	2.47
2022-01-18	8.25	8.228	0.121	0.728	2.47
2022-01-19	8.26	8.232	0.121	0.606	2.47
2022-01-20	8.32	8.243	0.726	1.453	2.47
2022-01-21	8.29	8.248	-0.361	0.841	2.47
2022-01-24	8.24	8.252	-0.603	0.603	2.48
2022-01-25	8.47	8.271	2.791	2.670	2.48
2022-01-26	8.41	8.291	-0.708	2.834	2.49
2022-01-27	7.87	8.325	-6.421	5.232	2.50
2022-01-28	7.91	8.351	0.508	3.812	2.51
2022-02-07	7.98	8.360	0.885	1.391	2.51
2022-02-08	8.07	8.368	1.128	1.253	2.51
2022-02-09	8.13	8.376	0.743	1.115	2.51
2022-02-10	8.18	8.386	0.615	1.476	2.52
2022-02-11	8.07	8.395	-1.345	1.345	2.52
2022-02-14	8.2	8.412	1.611	2.478	2.52
2022-02-15	8.25	8.424	0.610	1.707	2.53
2022-02-16	8.13	8.439	-1.455	2.303	2.53
2022-02-17	8.41	8.468	3.444	4.059	2.54
2022-02-18	8.34	8.490	-0.832	3.210	2.55
2022-02-21	8.31	8.500	-0.360	1.439	2.55
2022-02-22	8.58	8.517	3.249	2.407	2.56
2022-02-23	8.33	8.528	-2.914	1.515	2.56
2022-02-24	9	8.601	8.043	9.724	2.58
2022-02-25	8.7	8.627	-3.333	3.667	2.59
2022-02-28	8.74	8.656	0.460	4.023	2.60
2022-03-01	8.68	8.671	-0.686	2.059	2.60
2022-03-02	8.71	8.690	0.346	2.535	2.61
2022-03-03	8.72	8.701	0.115	1.607	2.61
2022-03-04	8.55	8.722	-1.950	2.867	2.62
2022-03-07	8.67	8.746	1.404	3.275	2.62
2022-03-08	8.72	8.777	0.577	4.383	2.63
2022-03-09	8.75	8.813	0.344	4.817	2.64
2022-03-10	8.59	8.838	-1.829	3.543	2.65
2022-03-11	8.47	8.867	-1.397	4.075	2.66
2022-03-14	8.29	8.889	-2.125	3.306	2.67
2022-03-15	7.5	8.945	-9.530	8.806	2.68
2022-03-16	7.56	8.978	0.800	5.333	2.69
2022-03-17	7.65	8.998	1.190	3.042	2.70
2022-03-18	7.72	9.012	0.915	2.222	2.70
2022-03-21	7.79	9.029	0.907	2.591	2.71
2022-03-22	7.9	9.049	1.412	3.081	2.71
2022-03-23	7.84	9.057	-0.759	1.266	2.72
2022-03-24	8.01	9.076	2.168	2.806	2.72
2022-03-25	8.01	9.098	0.000	3.246	2.73
2022-03-28	8.06	9.125	0.624	4.120	2.74
2022-03-29	8.01	9.142	-0.620	2.481	2.74
2022-03-30	7.98	9.153	-0.375	1.748	2.75
2022-03-31	7.89	9.162	-1.128	1.253	2.75
2022-04-01	7.92	9.169	0.380	1.141	2.75
2022-04-06	7.95	9.180	0.379	1.641	2.75
2022-04-07	7.8	9.195	-1.887	2.264	2.76
2022-04-08	8.17	9.232	4.744	5.513	2.77
2022-04-11	8.21	9.256	0.490	3.427	2.78
2022-04-12	8.3	9.278	1.096	3.167	2.78
2022-04-13	8.38	9.294	0.964	2.289	2.79
2022-04-14	8.44	9.314	0.716	2.864	2.79
2022-04-15	8.27	9.335	-2.014	3.081	2.80
2022-04-18	8.31	9.349	0.484	2.056	2.80
2022-04-19	8.29	9.363	-0.241	2.046	2.81
2022-04-20	7.96	9.387	-3.981	3.619	2.82
2022-04-21	7.63	9.416	-4.146	4.523	2.82
2022-04-22	7.55	9.436	-1.048	3.145	2.83
2022-04-25	7.11	9.461	-5.828	4.238	2.84
2022-04-26	6.86	9.487	-3.516	4.501	2.85
2022-04-27	7.01	9.512	2.187	4.373	2.85
2022-04-28	6.86	9.529	-2.140	2.996	2.86
2022-04-29	7.22	9.558	5.248	4.810	2.87
2022-05-05	7.22	9.572	0.000	2.216	2.87
2022-05-06	7.04	9.582	-2.493	1.662	2.87
2022-05-09	7.09	9.593	0.710	1.989	2.88
2022-05-10	7.12	9.608	0.423	2.539	2.88
2022-05-11	7.1	9.618	-0.281	1.685	2.89
2022-05-12	7.05	9.627	-0.704	1.408	2.89
2022-05-13	7.08	9.633	0.426	1.135	2.89
2022-05-16	7.05	9.638	-0.424	0.847	2.89
2022-05-17	7.08	9.644	0.426	0.993	2.89
2022-05-18	7.03	9.650	-0.706	0.989	2.89
2022-05-19	7.03	9.657	0.000	1.280	2.90
2022-05-20	7.14	9.663	1.565	0.996	2.90
2022-05-23	7.24	9.674	1.401	1.821	2.90

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