厦门钨业融券券源 厦门钨业专项约券

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	11	0	0	0	0
2020-04-28	10.78	0.036	-2.000	4.000	0.01
2020-04-29	10.83	0.049	0.464	1.484	0.01
2020-04-30	11.16	0.079	3.047	3.232	0.02
2020-05-06	11.55	0.125	3.495	4.749	0.04
2020-05-07	11.46	0.141	-0.779	1.645	0.04
2020-05-08	11.53	0.157	0.611	1.658	0.05
2020-05-11	11.49	0.175	-0.347	1.908	0.05
2020-05-12	11.34	0.197	-1.305	2.350	0.06
2020-05-13	11.4	0.207	0.529	1.058	0.06
2020-05-14	11.51	0.228	0.965	2.193	0.07
2020-05-15	11.54	0.242	0.261	1.390	0.07
2020-05-18	11.88	0.287	2.946	4.593	0.09
2020-05-19	11.79	0.308	-0.758	2.104	0.09
2020-05-20	11.6	0.335	-1.612	2.799	0.10
2020-05-21	11.62	0.366	0.172	3.190	0.11
2020-05-22	11.7	0.409	0.688	4.389	0.12
2020-05-25	11.41	0.446	-2.479	3.932	0.13
2020-05-26	11.55	0.467	1.227	2.191	0.14
2020-05-27	11.84	0.509	2.511	4.242	0.15
2020-05-28	12.06	0.545	1.858	3.632	0.16
2020-05-29	12.33	0.577	2.239	3.068	0.17
2020-06-01	12.29	0.603	-0.324	2.514	0.18
2020-06-02	12.14	0.617	-1.221	1.465	0.19
2020-06-03	11.92	0.641	-1.812	2.389	0.19
2020-06-04	12.04	0.657	1.007	1.594	0.20
2020-06-05	11.9	0.678	-1.163	2.076	0.20
2020-06-08	12	0.696	0.840	1.849	0.21
2020-06-09	11.96	0.710	-0.333	1.333	0.21
2020-06-10	11.93	0.721	-0.251	1.171	0.22
2020-06-11	12.1	0.734	1.425	1.257	0.22
2020-06-12	12.07	0.758	-0.248	2.397	0.23
2020-06-15	12.07	0.790	0.000	3.231	0.24
2020-06-16	12.22	0.809	1.243	1.823	0.24
2020-06-17	12.07	0.832	-1.227	2.291	0.25
2020-06-18	12.03	0.847	-0.331	1.491	0.25
2020-06-19	12.1	0.856	0.582	0.914	0.26
2020-06-22	12.11	0.866	0.083	0.992	0.26
2020-06-23	12.06	0.876	-0.413	0.991	0.26
2020-06-24	11.75	0.902	-2.570	2.653	0.27
2020-06-29	11.64	0.920	-0.936	1.787	0.28
2020-06-30	11.84	0.936	1.718	1.718	0.28
2020-07-01	11.92	0.950	0.676	1.351	0.28
2020-07-02	12.36	0.997	3.691	4.614	0.30
2020-07-03	12.72	1.042	2.913	4.207	0.31
2020-07-06	13.44	1.105	5.660	5.582	0.33
2020-07-07	13.35	1.157	-0.670	4.687	0.35
2020-07-08	14.69	1.273	10.037	9.513	0.38
2020-07-09	15.65	1.373	6.535	7.624	0.41
2020-07-10	15.65	1.463	0.000	6.901	0.44
2020-07-13	15.95	1.549	2.903	6.516	0.46
2020-07-14	15.75	1.610	-1.254	4.639	0.48
2020-07-15	15.41	1.724	-2.159	8.889	0.52
2020-07-16	14.55	1.875	-5.581	12.459	0.56
2020-07-17	14.38	1.935	-1.168	4.948	0.58
2020-07-20	15.53	2.041	7.997	8.206	0.61
2020-07-21	15.15	2.094	-2.447	4.250	0.63
2020-07-22	15.36	2.147	1.386	4.092	0.64
2020-07-23	15.43	2.207	0.456	4.688	0.66
2020-07-24	14.81	2.285	-4.018	6.286	0.69
2020-07-27	14.82	2.330	0.068	3.646	0.70
2020-07-28	15.11	2.411	1.957	6.478	0.72
2020-07-29	15.34	2.458	1.522	3.640	0.74
2020-07-30	15.06	2.504	-1.825	3.651	0.75
2020-07-31	14.85	2.545	-1.394	3.320	0.76
2020-08-03	15.35	2.593	3.367	3.771	0.78
2020-08-04	15.39	2.637	0.261	3.453	0.79
2020-08-05	16.07	2.736	4.418	7.407	0.82
2020-08-06	16.71	2.853	3.983	8.339	0.86
2020-08-07	16.46	2.912	-1.496	4.369	0.87
2020-08-10	15.66	2.969	-4.860	4.313	0.89
2020-08-11	15.38	3.029	-1.788	4.662	0.91
2020-08-12	15.04	3.087	-2.211	4.681	0.93
2020-08-13	15.01	3.110	-0.199	1.862	0.93
2020-08-14	15.15	3.136	0.933	1.999	0.94
2020-08-17	15.41	3.175	1.716	3.036	0.95
2020-08-18	15.12	3.222	-1.882	3.764	0.97
2020-08-19	14.95	3.273	-1.124	4.101	0.98
2020-08-20	14.47	3.302	-3.211	2.408	0.99
2020-08-21	14.64	3.325	1.175	1.866	1.00
2020-08-24	14.74	3.371	0.683	3.757	1.01
2020-08-25	14.63	3.403	-0.746	2.646	1.02
2020-08-26	14.29	3.453	-2.324	4.170	1.04
2020-08-27	14.51	3.484	1.540	2.589	1.05
2020-08-28	14.75	3.528	1.654	3.515	1.06
2020-08-31	14.55	3.564	-1.356	2.983	1.07
2020-09-01	14.65	3.586	0.687	1.787	1.08
2020-09-02	14.5	3.615	-1.024	2.457	1.08
2020-09-03	14.24	3.645	-1.793	2.483	1.09
2020-09-04	14.08	3.669	-1.124	2.037	1.10
2020-09-07	13.88	3.710	-1.420	3.551	1.11
2020-09-08	14.05	3.738	1.225	2.378	1.12
2020-09-09	13.6	3.773	-3.203	3.132	1.13
2020-09-10	13.83	3.823	1.691	4.338	1.15
2020-09-11	13.82	3.863	-0.072	3.471	1.16
2020-09-14	14.29	3.901	3.401	3.184	1.17
2020-09-15	14.01	3.943	-1.959	3.569	1.18
2020-09-16	13.93	3.957	-0.571	1.213	1.19
2020-09-17	13.88	3.982	-0.359	2.154	1.19
2020-09-18	14.13	4.016	1.801	2.954	1.20
2020-09-21	14.03	4.041	-0.708	2.123	1.21
2020-09-22	13.69	4.066	-2.423	2.138	1.22
2020-09-23	13.72	4.088	0.219	1.972	1.23
2020-09-24	13.16	4.126	-4.082	3.426	1.24
2020-09-25	13.22	4.142	0.456	1.520	1.24
2020-09-28	13.25	4.167	0.227	2.269	1.25
2020-09-29	13.28	4.183	0.226	1.434	1.26
2020-09-30	13.24	4.205	-0.301	1.958	1.26
2020-10-09	13.57	4.225	2.492	1.813	1.27
2020-10-12	14.09	4.260	3.832	2.948	1.28
2020-10-13	14.05	4.275	-0.284	1.278	1.28
2020-10-14	14.08	4.299	0.214	2.064	1.29
2020-10-15	13.96	4.327	-0.852	2.344	1.30
2020-10-16	13.93	4.346	-0.215	1.648	1.30
2020-10-19	13.96	4.367	0.215	1.866	1.31
2020-10-20	13.99	4.386	0.215	1.576	1.32
2020-10-21	13.9	4.416	-0.643	2.645	1.32
2020-10-22	13.8	4.434	-0.719	1.511	1.33
2020-10-23	13.46	4.465	-2.464	2.826	1.34
2020-10-26	13.29	4.491	-1.263	2.303	1.35
2020-10-27	13.38	4.509	0.677	1.655	1.35
2020-10-28	13.66	4.558	2.093	4.260	1.37
2020-10-29	13.9	4.613	1.757	4.758	1.38
2020-10-30	13.27	4.672	-4.532	5.324	1.40
2020-11-02	13.18	4.693	-0.678	1.884	1.41
2020-11-03	14.06	4.773	6.677	6.829	1.43
2020-11-04	14.06	4.798	0.000	2.205	1.44
2020-11-05	14.19	4.819	0.925	1.778	1.45
2020-11-06	14.34	4.852	1.057	2.748	1.46
2020-11-09	14.56	4.885	1.534	2.720	1.47
2020-11-10	14.29	4.917	-1.854	2.679	1.48
2020-11-11	14.55	4.956	1.819	3.219	1.49
2020-11-12	14.48	4.983	-0.481	2.199	1.49
2020-11-13	14.68	5.032	1.381	4.006	1.51
2020-11-16	15.3	5.117	4.223	6.676	1.54
2020-11-17	14.88	5.164	-2.745	3.791	1.55
2020-11-18	15.1	5.209	1.478	3.562	1.56
2020-11-19	14.64	5.257	-3.046	3.974	1.58
2020-11-20	15.24	5.333	4.098	5.943	1.60
2020-11-23	15.53	5.390	1.903	4.462	1.62
2020-11-24	16.01	5.465	3.091	5.602	1.64
2020-11-25	15.63	5.525	-2.374	4.560	1.66
2020-11-26	15.74	5.575	0.704	3.839	1.67
2020-11-27	15.19	5.645	-3.494	5.527	1.69
2020-11-30	15.02	5.705	-1.119	4.806	1.71
2020-12-01	15.08	5.747	0.399	3.329	1.72
2020-12-02	15.18	5.779	0.663	2.520	1.73
2020-12-03	14.73	5.809	-2.964	2.503	1.74
2020-12-04	15.04	5.842	2.105	2.580	1.75
2020-12-07	14.92	5.868	-0.798	2.128	1.76
2020-12-08	14.86	5.897	-0.402	2.346	1.77
2020-12-09	14.63	5.940	-1.548	3.499	1.78
2020-12-10	14.69	5.975	0.410	2.871	1.79
2020-12-11	14.32	6.050	-2.519	6.263	1.81
2020-12-14	14.37	6.092	0.349	3.561	1.83
2020-12-15	14.43	6.129	0.418	3.062	1.84
2020-12-16	14.48	6.167	0.347	3.119	1.85
2020-12-17	15.23	6.254	5.180	6.837	1.88
2020-12-18	16.35	6.404	7.354	11.031	1.92
2020-12-21	17.45	6.507	6.728	7.095	1.95
2020-12-22	17.12	6.550	-1.891	3.037	1.97
2020-12-23	17.37	6.605	1.460	3.738	1.98
2020-12-24	17.55	6.652	1.036	3.224	2.00
2020-12-25	17.85	6.747	1.709	6.382	2.02
2020-12-28	17.22	6.878	-3.529	9.188	2.06
2020-12-29	16.43	6.976	-4.588	7.143	2.09
2020-12-30	16.63	7.031	1.217	3.956	2.11
2020-12-31	16.7	7.075	0.421	3.127	2.12
2021-01-04	17	7.120	1.796	3.234	2.14
2021-01-05	17.01	7.202	0.059	5.765	2.16
2021-01-06	16.54	7.269	-2.763	4.879	2.18
2021-01-07	17	7.341	2.781	5.079	2.20
2021-01-08	16.47	7.442	-3.118	7.353	2.23
2021-01-11	15.5	7.515	-5.889	5.647	2.25
2021-01-12	15.48	7.570	-0.129	4.258	2.27
2021-01-13	15.75	7.650	1.744	6.072	2.29
2021-01-14	15.22	7.707	-3.365	4.508	2.31
2021-01-15	15.14	7.772	-0.526	5.125	2.33
2021-01-18	15.75	7.830	4.029	4.425	2.35
2021-01-19	15.2	7.885	-3.492	4.381	2.37
2021-01-20	16.34	8.017	7.500	9.671	2.41
2021-01-21	17.99	8.144	10.098	8.507	2.44
2021-01-22	17.24	8.257	-4.169	7.838	2.48
2021-01-25	17.69	8.335	2.610	5.278	2.50
2021-01-26	18.84	8.512	6.501	11.306	2.55
2021-01-27	18.14	8.607	-3.715	6.263	2.58
2021-01-28	17.85	8.703	-1.599	6.450	2.61
2021-01-29	17.55	8.812	-1.681	7.451	2.64
2021-02-01	17.22	8.881	-1.880	4.843	2.66
2021-02-02	18.08	8.980	4.994	6.562	2.69
2021-02-03	18.55	9.117	2.600	8.850	2.74
2021-02-04	17.45	9.222	-5.930	7.224	2.77
2021-02-05	16.21	9.350	-7.106	9.456	2.80
2021-02-08	17.07	9.467	5.305	8.205	2.84
2021-02-09	18.79	9.544	10.076	4.921	2.86
2021-02-10	20.68	9.646	10.059	5.961	2.89
2021-02-18	22.48	9.723	8.704	4.062	2.92
2021-02-19	22.15	9.847	-1.468	6.762	2.95
2021-02-22	21.61	10.028	-2.438	10.023	3.01
2021-02-23	22.13	10.204	2.406	9.579	3.06
2021-02-24	21.26	10.290	-3.931	4.835	3.09
2021-02-25	20.52	10.445	-3.481	9.031	3.13
2021-02-26	19.69	10.533	-4.045	5.361	3.16
2021-03-01	20.86	10.712	5.942	10.310	3.21
2021-03-02	20.81	10.871	-0.240	9.156	3.26
2021-03-03	22.07	11.045	6.055	9.467	3.31
2021-03-04	21.28	11.164	-3.580	6.751	3.35
2021-03-05	19.79	11.241	-7.002	4.652	3.37
2021-03-08	19.97	11.324	0.910	5.003	3.40
2021-03-09	18.66	11.426	-6.560	6.510	3.43
2021-03-10	19.03	11.511	1.983	5.413	3.45
2021-03-11	19.91	11.622	4.624	6.674	3.49
2021-03-12	19.57	11.691	-1.708	4.219	3.51
2021-03-15	19.56	11.757	-0.051	4.037	3.53
2021-03-16	18.78	11.840	-3.988	5.317	3.55
2021-03-17	18.98	11.913	1.065	4.633	3.57
2021-03-18	18.71	11.953	-1.423	2.529	3.59
2021-03-19	18.74	12.012	0.160	3.795	3.60
2021-03-22	18.85	12.064	0.587	3.308	3.62
2021-03-23	17.68	12.179	-6.207	7.798	3.65
2021-03-24	16.92	12.248	-4.299	4.921	3.67
2021-03-25	17.41	12.312	2.896	4.374	3.69
2021-03-26	18.09	12.397	3.906	5.686	3.72
2021-03-29	17.96	12.464	-0.719	4.478	3.74
2021-03-30	18.99	12.603	5.735	8.742	3.78
2021-03-31	18.19	12.671	-4.213	4.476	3.80
2021-04-01	18.06	12.705	-0.715	2.309	3.81
2021-04-02	17.93	12.760	-0.720	3.654	3.83
2021-04-06	18.06	12.783	0.725	1.506	3.83
2021-04-07	18.63	12.872	3.156	5.759	3.86
2021-04-08	18.76	12.939	0.698	4.294	3.88
2021-04-09	18.83	12.992	0.373	3.358	3.90
2021-04-12	17.83	13.075	-5.311	5.629	3.92
2021-04-13	17.67	13.116	-0.897	2.748	3.93
2021-04-14	17.8	13.140	0.736	1.641	3.94
2021-04-15	17.94	13.184	0.787	2.921	3.96
2021-04-16	17.74	13.231	-1.115	3.177	3.97
2021-04-19	18.26	13.316	2.931	5.581	3.99
2021-04-20	18.33	13.384	0.383	4.491	4.02
2021-04-21	18.14	13.431	-1.037	3.110	4.03
2021-04-22	17.94	13.466	-1.103	2.315	4.04
2021-04-23	18.22	13.514	1.561	3.177	4.05
2021-04-26	18.33	13.590	0.604	4.940	4.08
2021-04-27	18.54	13.647	1.146	3.710	4.09
2021-04-28	18.77	13.723	1.241	4.854	4.12
2021-04-29	18.6	13.755	-0.906	2.078	4.13
2021-04-30	19.16	13.823	3.011	4.247	4.15
2021-05-06	19.4	13.897	1.253	4.593	4.17
2021-05-07	19.62	13.981	1.134	5.155	4.19
2021-05-10	20.39	14.049	3.925	3.976	4.21
2021-05-11	19.14	14.138	-6.130	5.591	4.24
2021-05-12	19.44	14.186	1.567	2.978	4.26
2021-05-13	18.45	14.232	-5.093	2.932	4.27
2021-05-14	18.49	14.291	0.217	3.848	4.29
2021-05-17	18.97	14.353	2.596	3.948	4.31
2021-05-18	18.9	14.376	-0.369	1.476	4.31
2021-05-19	18.91	14.429	0.053	3.333	4.33
2021-05-20	18.02	14.469	-4.707	2.644	4.34
2021-05-21	18.02	14.503	0.000	2.275	4.35
2021-05-24	17.67	14.533	-1.942	2.053	4.36
2021-05-25	17.88	14.579	1.188	3.056	4.37
2021-05-26	18.29	14.637	2.293	3.803	4.39
2021-05-27	18.09	14.657	-1.093	1.367	4.40
2021-05-28	18.58	14.703	2.709	2.985	4.41
2021-05-31	20.05	14.837	7.912	8.019	4.45
2021-06-01	20.02	14.892	-0.150	3.242	4.47
2021-06-02	20.16	14.957	0.699	3.896	4.49
2021-06-03	20.81	15.077	3.224	6.944	4.52
2021-06-04	21.16	15.179	1.682	5.766	4.55
2021-06-07	21.42	15.228	1.229	2.741	4.57
2021-06-08	20.95	15.306	-2.194	4.482	4.59
2021-06-09	20.71	15.373	-1.146	3.866	4.61
2021-06-10	20.86	15.421	0.724	2.752	4.63
2021-06-11	20.46	15.483	-1.918	3.643	4.64
2021-06-15	20.46	15.549	0.000	3.861	4.66
2021-06-16	19.5	15.639	-4.692	5.523	4.69
2021-06-17	19.27	15.683	-1.179	2.769	4.70
2021-06-18	19.3	15.756	0.156	4.515	4.73
2021-06-21	19.27	15.809	-0.155	3.316	4.74
2021-06-22	19.45	15.882	0.934	4.515	4.76
2021-06-23	19.32	15.908	-0.668	1.594	4.77
2021-06-24	19.61	15.960	0.358	3.173	4.79
2021-06-25	19.73	16.021	0.612	3.723	4.81
2021-06-28	19.34	16.075	-1.977	3.345	4.82
2021-06-29	19.53	16.157	0.982	5.067	4.85
2021-06-30	20.83	16.314	6.656	9.063	4.89
2021-07-01	20.68	16.383	-0.720	3.985	4.91
2021-07-02	21.18	16.498	2.418	6.528	4.95
2021-07-05	21.67	16.575	2.314	4.249	4.97
2021-07-06	21.75	16.650	0.369	4.107	4.99
2021-07-07	23.93	16.918	10.023	13.471	5.08
2021-07-08	24.51	17.056	2.424	6.728	5.12
2021-07-09	26.96	17.281	9.996	10.037	5.18
2021-07-12	27.5	17.437	2.003	6.788	5.23
2021-07-13	26.9	17.564	-2.182	5.673	5.27
2021-07-14	26.23	17.658	-2.491	4.312	5.30
2021-07-15	28.07	17.887	7.015	9.798	5.37
2021-07-16	26.85	17.988	-4.346	4.489	5.40
2021-07-19	27.04	18.159	0.708	7.598	5.45
2021-07-20	28.83	18.395	6.620	9.837	5.52
2021-07-21	30.61	18.585	6.174	7.423	5.58
2021-07-22	31.2	18.761	1.927	6.795	5.63
2021-07-23	31.13	18.955	-0.224	7.468	5.69
2021-07-26	30.66	19.120	-1.510	6.457	5.74
2021-07-27	29.1	19.326	-5.088	8.480	5.80
2021-07-28	28.81	19.506	-0.997	7.526	5.85
2021-07-29	29.87	19.632	3.679	5.068	5.89
2021-07-30	29.96	19.787	0.301	6.194	5.94
2021-08-02	29.39	19.987	-1.903	8.178	6.00
2021-08-03	27.99	20.145	-4.764	6.771	6.04
2021-08-04	30.79	20.369	10.004	8.717	6.11
2021-08-05	29	20.590	-5.814	9.159	6.18
2021-08-06	29.33	20.706	1.138	4.724	6.21
2021-08-09	27.74	20.821	-5.421	4.978	6.25
2021-08-10	27.97	20.914	0.829	4.001	6.27
2021-08-11	28.29	21.010	1.144	4.076	6.30
2021-08-12	28.92	21.138	2.227	5.302	6.34
2021-08-13	28.65	21.219	-0.934	3.389	6.37
2021-08-16	26.58	21.354	-7.225	6.108	6.41
2021-08-17	26.29	21.446	-1.091	4.176	6.43
2021-08-18	26.21	21.515	-0.304	3.195	6.45
2021-08-19	26.38	21.619	0.649	4.693	6.49
2021-08-20	26.65	21.720	1.024	4.549	6.52
2021-08-23	27.41	21.852	2.852	5.816	6.56
2021-08-24	30.15	22.017	9.996	6.530	6.60
2021-08-25	30.01	22.131	-0.464	4.577	6.64
2021-08-26	28.98	22.248	-3.432	4.832	6.67
2021-08-27	29.4	22.353	1.449	4.313	6.71
2021-08-30	30	22.472	2.041	4.762	6.74
2021-08-31	30.73	22.635	2.433	6.367	6.79
2021-09-01	28.7	22.962	-6.606	13.635	6.89
2021-09-02	28.94	23.109	0.836	6.098	6.93
2021-09-03	28.1	23.303	-2.903	8.293	6.99
2021-09-06	28.33	23.420	0.819	4.982	7.03
2021-09-07	29.08	23.524	2.647	4.271	7.06
2021-09-08	29.35	23.621	0.928	3.955	7.09
2021-09-09	30.25	23.725	3.066	4.157	7.12
2021-09-10	31.06	23.869	2.678	5.554	7.16
2021-09-13	32.93	24.123	6.021	9.240	7.24
2021-09-14	31.07	24.235	-5.648	4.343	7.27
2021-09-15	30.81	24.339	-0.837	4.055	7.30
2021-09-16	28.8	24.528	-6.524	7.855	7.36
2021-09-17	28.1	24.724	-2.431	8.368	7.42
2021-09-22	27.55	24.787	-1.957	2.776	7.44
2021-09-23	26.72	24.913	-3.013	5.626	7.47
2021-09-24	26.89	25.057	0.636	6.437	7.52
2021-09-27	24.2	25.248	-10.004	9.483	7.57
2021-09-28	24.4	25.313	0.826	3.182	7.59
2021-09-29	23.14	25.446	-5.164	6.885	7.63
2021-09-30	23.68	25.511	2.334	3.328	7.65
2021-10-08	23.45	25.586	-0.971	3.843	7.68
2021-10-11	23.49	25.657	0.171	3.625	7.70
2021-10-12	22.9	25.787	-2.512	6.811	7.74
2021-10-13	23.19	25.836	1.266	2.489	7.75
2021-10-14	23.41	25.899	0.949	3.277	7.77
2021-10-15	23.79	25.955	1.623	2.819	7.79
2021-10-18	24.2	26.020	1.723	3.195	7.81
2021-10-19	24.06	26.057	-0.579	1.860	7.82
2021-10-20	24.16	26.151	0.416	4.655	7.85
2021-10-21	24.77	26.243	2.525	4.470	7.87
2021-10-22	23.8	26.329	-3.916	4.320	7.90
2021-10-25	24.25	26.403	1.891	3.655	7.92
2021-10-26	24.73	26.477	1.979	3.629	7.94
2021-10-27	24.34	26.534	-1.577	2.790	7.96
2021-10-28	22.8	26.664	-6.327	6.820	8.00
2021-10-29	22.7	26.721	-0.439	3.026	8.02
2021-11-01	22.23	26.786	-2.070	3.524	8.04
2021-11-02	22.04	26.875	-0.855	4.858	8.06
2021-11-03	22.1	26.944	0.272	3.721	8.08
2021-11-04	22.11	26.974	0.045	1.629	8.09
2021-11-05	21.75	27.050	-1.628	4.206	8.12
2021-11-08	22.59	27.147	3.862	5.149	8.14
2021-11-09	22.36	27.193	-1.018	2.479	8.16
2021-11-10	22.01	27.271	-1.565	4.249	8.18
2021-11-11	22.24	27.316	1.045	2.408	8.19
2021-11-12	22.3	27.363	0.270	2.518	8.21
2021-11-15	21.85	27.420	-2.018	3.139	8.23
2021-11-16	21.25	27.489	-2.746	3.890	8.25
2021-11-17	22.29	27.576	4.894	4.706	8.27
2021-11-18	22.5	27.674	0.942	5.204	8.30
2021-11-19	22.9	27.730	1.778	2.978	8.32
2021-11-22	24.57	27.883	7.293	7.467	8.36
2021-11-23	24.16	27.976	-1.669	4.599	8.39
2021-11-24	24.84	28.063	2.815	4.222	8.42
2021-11-25	25.97	28.206	4.549	6.602	8.46
2021-11-26	26.11	28.351	0.539	6.662	8.51
2021-11-29	26.16	28.450	0.191	4.519	8.53
2021-11-30	26.17	28.626	0.038	8.066	8.59
2021-12-01	25.58	28.714	-2.254	4.165	8.61
2021-12-02	25.91	28.811	1.290	4.457	8.64
2021-12-03	25.48	28.865	-1.660	2.547	8.66
2021-12-06	25.13	28.917	-1.374	2.512	8.68
2021-12-07	24.61	29.018	-2.069	4.895	8.71
2021-12-08	24.74	29.054	0.528	1.788	8.72
2021-12-09	24.5	29.093	-0.970	1.900	8.73
2021-12-10	24.49	29.124	-0.041	1.510	8.74
2021-12-13	24.41	29.182	-0.327	2.858	8.75
2021-12-14	23.61	29.260	-3.277	3.933	8.78
2021-12-15	23.14	29.326	-1.991	3.431	8.80
2021-12-16	23.51	29.363	1.599	1.901	8.81
2021-12-17	22.97	29.418	-2.297	2.892	8.83
2021-12-20	22.99	29.479	0.087	3.178	8.84
2021-12-21	23.11	29.514	0.522	1.783	8.85
2021-12-22	23.33	29.546	0.952	1.644	8.86
2021-12-23	23.12	29.598	-0.900	2.743	8.88
2021-12-24	22.16	29.697	-4.152	5.363	8.91
2021-12-27	22.17	29.743	0.045	2.482	8.92
2021-12-28	22.5	29.781	1.488	1.985	8.93
2021-12-29	22.38	29.810	-0.533	1.600	8.94
2021-12-30	22.57	29.836	0.849	1.340	8.95
2021-12-31	22.63	29.860	0.266	1.285	8.96
2022-01-04	22.31	29.925	-1.414	3.491	8.98
2022-01-05	21.95	29.969	-1.614	2.420	8.99
2022-01-06	22.29	30.016	1.549	2.551	9.00
2022-01-07	21.89	30.058	-1.795	2.288	9.02
2022-01-10	21.87	30.086	-0.091	1.508	9.03
2022-01-11	21.84	30.105	-0.137	1.052	9.03
2022-01-12	22.57	30.156	3.342	2.747	9.05
2022-01-13	22.1	30.199	-2.082	2.304	9.06
2022-01-14	22.29	30.240	0.860	2.217	9.07
2022-01-17	21.82	30.291	-2.109	2.826	9.09
2022-01-18	21.85	30.316	0.137	1.329	9.09
2022-01-19	21.41	30.362	-2.014	2.609	9.11
2022-01-20	20.86	30.432	-2.569	4.017	9.13
2022-01-21	20.88	30.465	0.096	1.870	9.14
2022-01-24	21.1	30.517	1.054	2.969	9.16
2022-01-25	20.35	30.590	-3.555	4.313	9.18
2022-01-26	20.16	30.644	-0.934	3.194	9.19
2022-01-27	19.39	30.716	-3.819	4.514	9.21
2022-01-28	19.5	30.783	0.567	4.074	9.23
2022-02-07	20.26	30.884	3.897	6.000	9.27
2022-02-08	20.48	30.924	1.086	2.369	9.28
2022-02-09	20.8	30.970	1.563	2.637	9.29
2022-02-10	20.82	30.999	0.096	1.683	9.30
2022-02-11	20.61	31.038	-1.009	2.257	9.31
2022-02-14	20.69	31.077	0.388	2.280	9.32
2022-02-15	20.82	31.104	0.628	1.547	9.33
2022-02-16	21.28	31.165	2.209	3.410	9.35
2022-02-17	21.61	31.219	1.551	3.008	9.37
2022-02-18	21.32	31.246	-1.342	1.527	9.37
2022-02-21	21.29	31.286	-0.141	2.251	9.39
2022-02-22	21.42	31.320	0.611	1.926	9.40
2022-02-23	21.93	31.388	2.381	3.688	9.42
2022-02-24	21.26	31.492	-3.055	5.882	9.45
2022-02-25	21.58	31.544	1.505	2.916	9.46
2022-02-28	22	31.615	1.946	3.846	9.48
2022-03-01	21.65	31.668	-1.591	2.955	9.50
2022-03-02	21.83	31.709	0.831	2.263	9.51
2022-03-03	21.66	31.741	-0.779	1.741	9.52
2022-03-04	21.35	31.788	-1.431	2.632	9.54
2022-03-07	20.85	31.849	-2.342	3.513	9.55
2022-03-08	19.88	31.957	-4.652	6.523	9.59
2022-03-09	19.43	32.077	-2.264	7.445	9.62
2022-03-10	19.76	32.119	1.698	2.522	9.64
2022-03-11	19.97	32.195	1.063	4.605	9.66
2022-03-14	19.24	32.249	-3.655	3.355	9.67
2022-03-15	18	32.346	-6.445	6.445	9.70
2022-03-16	18.9	32.442	5.000	6.111	9.73
2022-03-17	19	32.490	0.529	3.016	9.75
2022-03-18	19.11	32.525	0.579	2.211	9.76
2022-03-21	19.17	32.564	0.314	2.459	9.77
2022-03-22	19.14	32.589	-0.156	1.513	9.78
2022-03-23	19.17	32.614	0.157	1.620	9.78
2022-03-24	19.04	32.649	-0.678	2.191	9.79
2022-03-25	18.83	32.694	-1.103	2.836	9.81
2022-03-28	18.56	32.735	-1.434	2.655	9.82
2022-03-29	18.5	32.775	-0.323	2.640	9.83
2022-03-30	18.9	32.805	2.162	1.892	9.84
2022-03-31	18.51	32.842	-2.063	2.381	9.85
2022-04-01	18.37	32.865	-0.756	1.513	9.86
2022-04-06	18.2	32.911	-0.925	2.994	9.87
2022-04-07	17.82	32.953	-2.088	2.857	9.89
2022-04-08	17.93	33.003	0.617	3.367	9.90
2022-04-11	17.04	33.076	-4.964	5.131	9.92
2022-04-12	17.48	33.133	2.582	3.873	9.94
2022-04-13	17.65	33.183	0.973	3.432	9.95
2022-04-14	17.67	33.201	0.113	1.246	9.96
2022-04-15	17.32	33.233	-1.981	2.207	9.97
2022-04-18	17.38	33.272	0.346	2.656	9.98
2022-04-19	17.45	33.308	0.403	2.474	9.99
2022-04-20	17.07	33.357	-2.178	3.438	10.01
2022-04-21	16.25	33.441	-4.804	6.268	10.03
2022-04-22	16.01	33.480	-1.477	2.892	10.04
2022-04-25	14.51	33.574	-9.369	7.745	10.07
2022-04-26	14.37	33.640	-0.965	5.513	10.09
2022-04-27	15.47	33.761	7.655	9.395	10.13
2022-04-28	15.15	33.806	-2.069	3.555	10.14
2022-04-29	15.76	33.864	4.026	4.422	10.16
2022-05-05	15.95	33.914	1.206	3.807	10.17
2022-05-06	15.59	33.945	-2.257	2.382	10.18
2022-05-09	16.09	34.028	3.207	6.158	10.21
2022-05-10	16.1	34.073	0.062	3.356	10.22
2022-05-11	16.57	34.156	2.919	6.025	10.25
2022-05-12	16.64	34.196	0.422	2.897	10.26
2022-05-13	17.18	34.258	3.245	4.327	10.28
2022-05-16	17.78	34.357	3.492	6.694	10.31
2022-05-17	18.88	34.457	6.187	6.299	10.34
2022-05-18	19.27	34.550	2.066	5.826	10.37
2022-05-19	19.3	34.620	0.156	4.359	10.39
2022-05-20	19.53	34.677	1.192	3.472	10.40
2022-05-23	19.6	34.731	0.358	3.328	10.42

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