开滦股份融券券源 开滦股份专项约券

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	4.27	0	0	0	0
2020-04-28	4.14	0.015	-3.044	4.215	0.00
2020-04-29	4.21	0.028	1.691	3.865	0.01
2020-04-30	4.32	0.035	2.613	1.900	0.01
2020-05-06	4.34	0.042	0.463	1.852	0.01
2020-05-07	4.3	0.046	-0.922	1.152	0.01
2020-05-08	4.33	0.051	0.698	1.395	0.02
2020-05-11	4.33	0.056	0.000	1.386	0.02
2020-05-12	4.31	0.061	-0.462	1.386	0.02
2020-05-13	4.3	0.065	-0.232	1.160	0.02
2020-05-14	4.23	0.073	-1.628	2.326	0.02
2020-05-15	4.24	0.079	0.236	1.655	0.02
2020-05-18	4.34	0.089	2.358	2.830	0.03
2020-05-19	4.35	0.093	0.230	1.152	0.03
2020-05-20	4.3	0.099	-1.149	1.609	0.03
2020-05-21	4.38	0.108	1.860	2.326	0.03
2020-05-22	4.41	0.113	0.685	1.370	0.03
2020-05-25	4.51	0.123	2.268	2.721	0.04
2020-05-26	4.56	0.131	1.109	2.217	0.04
2020-05-27	4.67	0.171	2.412	10.307	0.05
2020-05-28	4.47	0.187	-4.283	4.283	0.06
2020-05-29	4.45	0.192	-0.447	1.119	0.06
2020-06-01	4.49	0.197	0.899	1.348	0.06
2020-06-02	4.53	0.203	0.891	1.782	0.06
2020-06-03	4.5	0.211	-0.662	1.987	0.06
2020-06-04	4.51	0.217	0.222	1.556	0.06
2020-06-05	4.68	0.229	3.769	3.104	0.07
2020-06-08	4.61	0.237	-1.496	2.137	0.07
2020-06-09	4.64	0.246	0.651	2.386	0.07
2020-06-10	4.56	0.254	-1.724	1.940	0.08
2020-06-11	4.5	0.262	-1.316	2.193	0.08
2020-06-12	4.46	0.271	-0.889	2.444	0.08
2020-06-15	4.42	0.279	-0.897	2.242	0.08
2020-06-16	4.53	0.288	2.489	2.489	0.09
2020-06-17	4.58	0.298	1.104	2.428	0.09
2020-06-18	4.77	0.328	4.148	7.642	0.10
2020-06-19	4.78	0.336	0.210	2.096	0.10
2020-06-22	4.74	0.342	-0.837	1.464	0.10
2020-06-23	4.69	0.349	-1.055	1.688	0.10
2020-06-24	4.67	0.356	-0.426	1.706	0.11
2020-06-29	4.59	0.363	-1.713	1.927	0.11
2020-06-30	4.6	0.368	0.218	1.307	0.11
2020-07-01	4.72	0.380	2.609	3.043	0.11
2020-07-02	4.85	0.396	2.754	4.025	0.12
2020-07-03	5.09	0.420	4.948	5.567	0.13
2020-07-06	5.47	0.451	7.466	6.876	0.14
2020-07-07	5.32	0.481	-2.742	6.764	0.14
2020-07-08	5.43	0.506	2.068	5.451	0.15
2020-07-09	5.53	0.535	1.842	6.446	0.16
2020-07-10	5.26	0.552	-4.882	3.797	0.17
2020-07-13	5.11	0.569	2.610	4.016	0.17
2020-07-14	5.24	0.591	2.544	4.892	0.18
2020-07-15	5.07	0.610	-3.244	4.580	0.18
2020-07-16	4.88	0.630	-3.748	4.931	0.19
2020-07-17	4.86	0.644	-0.410	3.484	0.19
2020-07-20	5.14	0.669	5.761	5.761	0.20
2020-07-21	5.16	0.680	0.389	2.724	0.20
2020-07-22	5.09	0.694	-1.357	3.295	0.21
2020-07-23	5.1	0.711	0.196	3.929	0.21
2020-07-24	4.92	0.736	-3.529	6.078	0.22
2020-07-27	4.86	0.748	-1.220	2.846	0.22
2020-07-28	4.9	0.763	0.823	3.704	0.23
2020-07-29	4.98	0.777	1.633	3.469	0.23
2020-07-30	4.95	0.785	-0.602	2.008	0.24
2020-07-31	4.98	0.796	0.606	2.626	0.24
2020-08-03	5.09	0.810	2.209	3.213	0.24
2020-08-04	5.05	0.819	-0.786	2.161	0.25
2020-08-05	5.04	0.832	-0.198	3.168	0.25
2020-08-06	5.02	0.844	-0.397	2.778	0.25
2020-08-07	5.03	0.861	0.199	4.183	0.26
2020-08-10	4.97	0.871	-1.193	2.187	0.26
2020-08-11	4.86	0.883	-2.213	3.018	0.26
2020-08-12	4.85	0.892	-0.206	2.263	0.27
2020-08-13	4.91	0.902	1.237	2.474	0.27
2020-08-14	4.91	0.911	0.000	2.240	0.27
2020-08-17	5.05	0.927	2.851	3.666	0.28
2020-08-18	5.16	0.950	2.178	5.347	0.28
2020-08-19	5.17	0.961	0.194	2.713	0.29
2020-08-20	5.08	0.975	-1.741	3.288	0.29
2020-08-21	5.07	0.986	-0.197	2.559	0.30
2020-08-24	4.98	0.997	-1.775	2.761	0.30
2020-08-25	4.9	1.007	-1.606	2.410	0.30
2020-08-26	4.89	1.013	-0.204	1.429	0.30
2020-08-27	4.95	1.024	1.227	2.658	0.31
2020-08-28	5.06	1.039	2.222	3.636	0.31
2020-08-31	4.98	1.052	-1.581	2.964	0.32
2020-09-01	4.96	1.058	-0.402	1.606	0.32
2020-09-02	4.9	1.067	-1.210	2.218	0.32
2020-09-03	4.9	1.078	0.000	2.653	0.32
2020-09-04	4.83	1.082	-1.429	1.020	0.32
2020-09-07	4.76	1.092	-1.449	2.484	0.33
2020-09-08	4.89	1.105	2.731	3.151	0.33
2020-09-09	4.85	1.114	-0.818	2.249	0.33
2020-09-10	4.8	1.131	-1.031	4.124	0.34
2020-09-11	4.75	1.141	-1.042	2.500	0.34
2020-09-14	4.78	1.149	0.632	2.105	0.34
2020-09-15	4.77	1.154	-0.209	1.255	0.35
2020-09-16	4.75	1.159	-0.419	1.258	0.35
2020-09-17	4.74	1.164	-0.211	1.263	0.35
2020-09-18	4.87	1.178	2.743	3.586	0.35
2020-09-21	4.89	1.187	0.411	2.053	0.36
2020-09-22	4.79	1.194	-2.045	1.840	0.36
2020-09-23	4.76	1.201	-0.626	1.670	0.36
2020-09-24	4.62	1.214	-2.941	3.361	0.36
2020-09-25	4.59	1.222	-0.649	2.165	0.37
2020-09-28	4.74	1.238	3.268	4.139	0.37
2020-09-29	4.73	1.246	-0.211	1.899	0.37
2020-09-30	4.64	1.257	-1.903	2.960	0.38
2020-10-09	4.8	1.271	3.448	3.448	0.38
2020-10-12	4.91	1.280	2.292	2.292	0.38
2020-10-13	4.89	1.287	-0.407	1.629	0.39
2020-10-14	4.8	1.294	-1.840	1.636	0.39
2020-10-15	4.88	1.316	1.667	5.417	0.39
2020-10-16	5.01	1.333	2.664	4.098	0.40
2020-10-19	4.88	1.347	-2.595	3.393	0.40
2020-10-20	4.86	1.352	-0.410	1.434	0.41
2020-10-21	4.8	1.362	-1.235	2.469	0.41
2020-10-22	4.78	1.369	-0.417	1.667	0.41
2020-10-23	4.74	1.376	-0.837	1.883	0.41
2020-10-26	4.69	1.384	-1.055	1.899	0.42
2020-10-27	4.72	1.390	0.640	1.706	0.42
2020-10-28	4.7	1.397	-0.424	1.695	0.42
2020-10-29	4.7	1.404	0.000	1.702	0.42
2020-10-30	4.62	1.414	-1.702	2.766	0.42
2020-11-02	4.63	1.421	0.216	1.732	0.43
2020-11-03	4.8	1.433	3.672	3.024	0.43
2020-11-04	4.89	1.448	1.875	3.750	0.43
2020-11-05	4.88	1.457	-0.204	2.045	0.44
2020-11-06	4.95	1.468	1.434	2.664	0.44
2020-11-09	5.13	1.482	3.636	3.434	0.44
2020-11-10	5.04	1.500	-1.754	4.094	0.45
2020-11-11	5.16	1.517	2.381	3.968	0.46
2020-11-12	5.07	1.525	-1.744	1.938	0.46
2020-11-13	5.03	1.533	-0.789	1.972	0.46
2020-11-16	5.27	1.559	4.771	5.964	0.47
2020-11-17	5.19	1.573	-1.518	3.036	0.47
2020-11-18	5.23	1.585	0.771	2.890	0.48
2020-11-19	5.2	1.598	-0.574	2.868	0.48
2020-11-20	5.33	1.617	2.500	4.423	0.49
2020-11-23	5.61	1.653	5.253	7.692	0.50
2020-11-24	5.6	1.670	-0.178	3.565	0.50
2020-11-25	5.45	1.690	-2.679	4.464	0.51
2020-11-26	5.41	1.702	-0.734	2.569	0.51
2020-11-27	5.42	1.719	0.185	3.882	0.52
2020-11-30	5.4	1.737	-0.369	4.059	0.52
2020-12-01	5.5	1.750	1.852	2.778	0.53
2020-12-02	5.57	1.764	1.273	2.909	0.53
2020-12-03	5.34	1.781	-4.129	3.950	0.53
2020-12-04	5.29	1.793	-0.936	2.622	0.54
2020-12-07	5.26	1.804	-0.567	2.457	0.54
2020-12-08	5.23	1.813	-0.570	2.091	0.54
2020-12-09	5.31	1.832	1.530	4.398	0.55
2020-12-10	5.36	1.848	0.942	3.578	0.55
2020-12-11	5.3	1.873	-1.119	5.597	0.56
2020-12-14	5.03	1.890	-5.094	4.151	0.57
2020-12-15	5.14	1.910	2.187	4.573	0.57
2020-12-16	5.14	1.926	0.000	3.696	0.58
2020-12-17	5.57	1.981	8.366	11.868	0.59
2020-12-18	5.99	2.015	7.540	6.822	0.60
2020-12-21	5.97	2.031	-0.334	3.339	0.61
2020-12-22	5.51	2.063	-7.705	6.868	0.62
2020-12-23	5.58	2.084	1.270	4.537	0.63
2020-12-24	5.6	2.102	0.358	3.943	0.63
2020-12-25	5.78	2.139	3.214	7.500	0.64
2020-12-28	5.84	2.157	1.038	3.806	0.65
2020-12-29	5.56	2.188	-4.795	6.678	0.66
2020-12-30	5.6	2.215	0.719	5.755	0.66
2020-12-31	5.46	2.235	-2.500	4.464	0.67
2021-01-04	5.75	2.268	5.311	6.777	0.68
2021-01-05	5.67	2.287	-1.391	4.174	0.69
2021-01-06	5.53	2.310	-2.469	4.938	0.69
2021-01-07	5.54	2.331	0.181	4.521	0.70
2021-01-08	5.38	2.351	-2.888	4.513	0.71
2021-01-11	5.19	2.370	-3.532	4.275	0.71
2021-01-12	5.25	2.383	1.156	3.083	0.71
2021-01-13	5.15	2.398	-1.905	3.429	0.72
2021-01-14	5.02	2.409	-2.524	2.718	0.72
2021-01-15	5.13	2.420	2.191	2.590	0.73
2021-01-18	5.67	2.471	10.526	10.721	0.74
2021-01-19	5.63	2.496	-0.705	5.291	0.75
2021-01-20	5.62	2.508	-0.178	2.487	0.75
2021-01-21	6.21	2.554	10.498	8.897	0.77
2021-01-22	6.59	2.600	6.119	8.535	0.78
2021-01-25	6.96	2.657	5.615	9.712	0.80
2021-01-26	7.68	2.692	10.345	5.460	0.81
2021-01-27	7.08	2.766	-7.813	12.630	0.83
2021-01-28	6.76	2.800	-4.520	5.932	0.84
2021-01-29	6.33	2.846	-6.361	8.728	0.85
2021-02-01	6.57	2.881	3.791	6.477	0.86
2021-02-02	6.38	2.916	-2.892	6.545	0.87
2021-02-03	6.21	2.939	-2.665	4.389	0.88
2021-02-04	6.57	3.006	5.797	12.238	0.90
2021-02-05	5.89	3.065	-10.350	12.024	0.92
2021-02-08	5.88	3.105	-0.170	8.149	0.93
2021-02-09	6.5	3.164	10.544	11.054	0.95
2021-02-10	7.18	3.224	10.462	10.000	0.97
2021-02-18	7.93	3.299	10.446	11.281	0.99
2021-02-19	8.11	3.382	2.270	12.232	1.01
2021-02-22	7.6	3.450	-6.289	10.851	1.04
2021-02-23	7.25	3.484	-4.605	5.658	1.05
2021-02-24	7.04	3.534	-2.897	8.414	1.06
2021-02-25	6.98	3.573	-0.852	6.676	1.07
2021-02-26	6.54	3.595	-6.304	4.011	1.08
2021-03-01	7.02	3.640	7.339	7.798	1.09
2021-03-02	7.18	3.678	2.279	6.410	1.10
2021-03-03	7.63	3.757	6.267	12.396	1.13
2021-03-04	7.45	3.783	-2.359	4.063	1.13
2021-03-05	6.89	3.815	-7.517	5.638	1.14
2021-03-08	6.85	3.851	-0.581	6.386	1.16
2021-03-09	7.24	3.932	5.693	13.431	1.18
2021-03-10	7.99	4.001	10.359	10.359	1.20
2021-03-11	7.95	4.069	-0.501	10.138	1.22
2021-03-12	7.41	4.107	-6.792	6.289	1.23
2021-03-15	7.26	4.135	-2.024	4.588	1.24
2021-03-16	7.17	4.166	-1.240	5.234	1.25
2021-03-17	7.29	4.203	1.674	5.997	1.26
2021-03-18	6.98	4.232	-4.252	4.938	1.27
2021-03-19	6.92	4.270	-0.860	6.590	1.28
2021-03-22	6.9	4.291	-0.289	3.757	1.29
2021-03-23	6.26	4.342	-9.275	9.710	1.30
2021-03-24	6.15	4.361	-1.757	3.834	1.31
2021-03-25	6.22	4.390	1.138	5.528	1.32
2021-03-26	6.28	4.407	0.965	3.215	1.32
2021-03-29	6.65	4.439	5.892	5.732	1.33
2021-03-30	6.33	4.463	-4.812	4.662	1.34
2021-03-31	6.3	4.476	-0.474	2.370	1.34
2021-04-01	6.39	4.496	1.429	3.810	1.35
2021-04-02	6.18	4.517	-3.286	4.069	1.36
2021-04-06	6.25	4.533	1.133	3.074	1.36
2021-04-07	6.44	4.556	3.040	4.320	1.37
2021-04-08	6.41	4.584	-0.466	5.280	1.38
2021-04-09	6.37	4.603	-0.624	3.588	1.38
2021-04-12	6.25	4.617	-1.884	2.669	1.39
2021-04-13	6.18	4.635	-1.120	3.520	1.39
2021-04-14	6.31	4.654	2.104	3.560	1.40
2021-04-15	6.31	4.667	0.000	2.536	1.40
2021-04-16	6.46	4.688	2.377	3.803	1.41
2021-04-19	6.5	4.712	0.619	4.489	1.41
2021-04-20	6.45	4.727	-0.769	2.769	1.42
2021-04-21	6.39	4.737	-0.930	1.860	1.42
2021-04-22	6.52	4.751	2.034	2.504	1.43
2021-04-23	6.42	4.765	-1.534	2.761	1.43
2021-04-26	6.61	4.787	2.960	3.894	1.44
2021-04-27	6.56	4.808	-0.756	3.933	1.44
2021-04-28	7.15	4.871	8.994	10.518	1.46
2021-04-29	7.09	4.895	-0.839	4.056	1.47
2021-04-30	6.86	4.912	-3.244	2.962	1.47
2021-05-06	7.22	4.942	5.248	4.956	1.48
2021-05-07	7.69	4.999	6.510	9.003	1.50
2021-05-10	8.49	5.064	10.403	9.103	1.52
2021-05-11	8.12	5.123	-4.358	8.716	1.54
2021-05-12	8.12	5.145	0.000	3.325	1.54
2021-05-13	7.51	5.180	-7.512	5.542	1.55
2021-05-14	7.3	5.214	-2.796	5.593	1.56
2021-05-17	7.21	5.239	-1.233	4.110	1.57
2021-05-18	7.3	5.252	1.248	2.219	1.58
2021-05-19	7.27	5.271	-0.411	3.014	1.58
2021-05-20	6.84	5.293	-5.915	3.989	1.59
2021-05-21	6.95	5.325	1.608	5.556	1.60
2021-05-24	6.85	5.341	-1.439	2.734	1.60
2021-05-25	7.03	5.374	2.628	5.693	1.61
2021-05-26	6.97	5.388	-0.853	2.418	1.62
2021-05-27	7.08	5.408	1.578	3.300	1.62
2021-05-28	7.06	5.431	-0.282	3.955	1.63
2021-05-31	7.09	5.445	0.425	2.408	1.63
2021-06-01	7.41	5.491	4.513	7.334	1.65
2021-06-02	7.42	5.517	0.135	4.318	1.66
2021-06-03	7.56	5.545	1.887	4.313	1.66
2021-06-04	7.34	5.571	-2.910	4.365	1.67
2021-06-07	7.4	5.595	0.817	3.815	1.68
2021-06-08	7.45	5.608	0.676	2.162	1.68
2021-06-09	7.85	5.654	5.369	6.980	1.70
2021-06-10	7.76	5.674	-1.146	3.185	1.70
2021-06-11	7.92	5.696	2.062	3.222	1.71
2021-06-15	7.82	5.737	-1.263	6.313	1.72
2021-06-16	7.77	5.769	-0.639	4.987	1.73
2021-06-17	7.94	5.809	2.188	6.049	1.74
2021-06-18	7.63	5.837	-3.904	4.408	1.75
2021-06-21	7.31	5.860	-4.194	3.670	1.76
2021-06-22	7.42	5.874	1.505	2.326	1.76
2021-06-23	7.37	5.884	-0.674	1.617	1.77
2021-06-24	7.83	5.915	0.772	4.762	1.77
2021-06-25	8.29	5.956	5.875	5.875	1.79
2021-06-28	7.66	5.983	-7.600	4.343	1.79
2021-06-29	7.52	6.007	-1.828	3.786	1.80
2021-06-30	7.5	6.028	-0.266	3.324	1.81
2021-07-01	7.22	6.054	-3.733	4.400	1.82
2021-07-02	7.22	6.065	0.000	1.801	1.82
2021-07-05	7.41	6.085	2.632	3.186	1.83
2021-07-06	7.33	6.104	-1.080	3.104	1.83
2021-07-07	7.28	6.119	-0.682	2.592	1.84
2021-07-08	6.87	6.149	-5.632	5.082	1.84
2021-07-09	7.08	6.173	3.057	4.221	1.85
2021-07-12	7.08	6.194	0.000	3.531	1.86
2021-07-13	7.13	6.204	0.706	1.695	1.86
2021-07-14	7.27	6.227	-0.683	3.689	1.87
2021-07-15	7.31	6.244	0.550	2.889	1.87
2021-07-16	7.5	6.275	2.599	4.925	1.88
2021-07-19	7.48	6.294	-0.267	3.067	1.89
2021-07-20	7.56	6.330	1.070	5.749	1.90
2021-07-21	7.44	6.353	-1.587	3.571	1.91
2021-07-22	7.64	6.382	2.688	4.570	1.91
2021-07-23	7.65	6.407	0.131	4.058	1.92
2021-07-26	7.63	6.438	-0.261	4.837	1.93
2021-07-27	7.29	6.500	-4.456	10.223	1.95
2021-07-28	7.39	6.548	1.372	7.819	1.96
2021-07-29	7.49	6.576	1.353	4.330	1.97
2021-07-30	7.64	6.605	2.003	4.673	1.98
2021-08-02	7.31	6.628	-4.319	3.796	1.99
2021-08-03	6.94	6.666	-5.062	6.430	2.00
2021-08-04	7.31	6.695	5.331	4.755	2.01
2021-08-05	7.38	6.725	0.958	4.925	2.02
2021-08-06	8	6.784	8.401	8.943	2.04
2021-08-09	8.15	6.807	1.875	3.250	2.04
2021-08-10	8.51	6.846	4.417	5.521	2.05
2021-08-11	9.14	6.907	7.403	8.108	2.07
2021-08-12	8.9	6.933	-2.626	3.392	2.08
2021-08-13	8.63	6.956	-3.034	3.258	2.09
2021-08-16	8.47	6.993	-1.854	5.214	2.10
2021-08-17	8.36	7.032	-1.299	5.667	2.11
2021-08-18	8.4	7.062	0.478	4.306	2.12
2021-08-19	8.29	7.086	-1.310	3.452	2.13
2021-08-20	8.39	7.123	1.206	5.308	2.14
2021-08-23	8.56	7.146	2.026	3.099	2.14
2021-08-24	8.67	7.167	1.285	2.921	2.15
2021-08-25	8.95	7.198	3.230	4.268	2.16
2021-08-26	9.13	7.237	2.011	5.028	2.17
2021-08-27	9	7.267	-1.424	4.053	2.18
2021-08-30	9.3	7.310	3.333	5.556	2.19
2021-08-31	9.58	7.361	3.011	6.344	2.21
2021-09-01	9.02	7.431	-5.846	9.290	2.23
2021-09-02	9.57	7.475	6.098	5.543	2.24
2021-09-03	9.18	7.510	-4.075	4.598	2.25
2021-09-06	9.36	7.543	1.961	4.248	2.26
2021-09-07	10.01	7.606	6.944	7.479	2.28
2021-09-08	10.25	7.659	2.398	6.294	2.30
2021-09-09	11.28	7.757	10.049	10.341	2.33
2021-09-10	11.2	7.828	-0.709	7.624	2.35
2021-09-13	11.9	7.929	6.250	10.268	2.38
2021-09-14	11.23	7.984	-5.630	5.798	2.40
2021-09-15	11.18	8.029	-0.445	4.809	2.41
2021-09-16	11.21	8.076	0.268	5.098	2.42
2021-09-17	10.57	8.190	-5.709	12.935	2.46
2021-09-22	11.12	8.250	5.203	6.433	2.47
2021-09-23	10.9	8.321	-1.978	7.824	2.50
2021-09-24	9.96	8.394	-8.624	8.807	2.52
2021-09-27	9.37	8.468	-5.924	9.538	2.54
2021-09-28	9.73	8.507	3.842	4.803	2.55
2021-09-29	9.19	8.581	-5.550	9.558	2.57
2021-09-30	9.54	8.616	3.808	4.461	2.58
2021-10-08	9.39	8.687	-1.572	9.119	2.61
2021-10-11	9.64	8.734	2.662	5.751	2.62
2021-10-12	9.42	8.797	-2.282	8.091	2.64
2021-10-13	9.05	8.852	-3.928	7.325	2.66
2021-10-14	9	8.890	-0.552	4.972	2.67
2021-10-15	9.29	8.927	3.222	4.778	2.68
2021-10-18	9.79	8.996	5.382	8.504	2.70
2021-10-19	9.82	9.034	0.306	4.699	2.71
2021-10-20	8.84	9.040	-9.980	0.713	2.71
2021-10-21	9.02	9.097	2.036	7.579	2.73
2021-10-22	8.58	9.140	-4.878	6.098	2.74
2021-10-25	8.75	9.175	1.981	4.779	2.75
2021-10-26	8.75	9.199	0.000	3.314	2.76
2021-10-27	8.24	9.230	-5.829	4.457	2.77
2021-10-28	7.81	9.267	-5.218	5.704	2.78
2021-10-29	7.7	9.289	-1.408	3.457	2.79
2021-11-01	7.78	9.316	1.039	4.156	2.79
2021-11-02	7.45	9.363	-4.242	7.584	2.81
2021-11-03	7.72	9.390	3.624	4.161	2.82
2021-11-04	7.49	9.412	-2.979	3.497	2.82
2021-11-05	7.11	9.437	-5.073	4.272	2.83
2021-11-08	7.12	9.449	0.141	1.969	2.83
2021-11-09	7.04	9.463	-1.124	2.388	2.84
2021-11-10	6.91	9.486	-1.847	4.119	2.85
2021-11-11	7.02	9.500	1.592	2.315	2.85
2021-11-12	6.85	9.515	-2.422	2.564	2.85
2021-11-15	6.8	9.525	-0.730	1.898	2.86
2021-11-16	6.63	9.542	-2.500	3.088	2.86
2021-11-17	6.71	9.550	1.207	1.357	2.87
2021-11-18	6.79	9.565	1.192	2.683	2.87
2021-11-19	6.91	9.586	1.767	3.535	2.88
2021-11-22	6.9	9.601	-0.145	2.605	2.88
2021-11-23	6.99	9.617	1.304	2.754	2.88
2021-11-24	7.12	9.630	1.860	2.289	2.89
2021-11-25	7	9.651	-1.685	3.511	2.90
2021-11-26	6.86	9.663	-2.000	2.143	2.90
2021-11-29	6.78	9.675	-1.166	2.187	2.90
2021-11-30	6.82	9.690	0.590	2.507	2.91
2021-12-01	6.97	9.708	2.199	3.226	2.91
2021-12-02	7	9.719	0.430	1.865	2.92
2021-12-03	7.2	9.753	2.857	5.714	2.93
2021-12-06	7.11	9.771	-1.250	2.917	2.93
2021-12-07	7.24	9.788	1.828	2.813	2.94
2021-12-08	7.2	9.794	-0.552	0.967	2.94
2021-12-09	7.16	9.801	-0.556	1.250	2.94
2021-12-10	7.09	9.813	-0.978	2.095	2.94
2021-12-13	7.22	9.825	1.834	1.975	2.95
2021-12-14	7.08	9.840	-1.939	2.493	2.95
2021-12-15	7.14	9.854	0.847	2.401	2.96
2021-12-16	7.58	9.893	6.162	6.162	2.97
2021-12-17	7.53	9.918	-0.660	3.958	2.98
2021-12-20	7.3	9.941	-3.054	3.718	2.98
2021-12-21	7.43	9.959	1.781	3.014	2.99
2021-12-22	7.42	9.969	-0.135	1.615	2.99
2021-12-23	7.55	9.986	1.752	2.695	3.00
2021-12-24	7.32	10.006	-3.046	3.311	3.00
2021-12-27	7.35	10.021	0.410	2.322	3.01
2021-12-28	7.1	10.046	-3.401	4.354	3.01
2021-12-29	7.17	10.072	0.986	4.225	3.02
2021-12-30	7.15	10.079	-0.279	1.255	3.02
2021-12-31	7.12	10.086	-0.420	1.119	3.03
2022-01-04	7.35	10.105	3.230	3.090	3.03
2022-01-05	7.24	10.119	-1.497	2.313	3.04
2022-01-06	7.3	10.130	0.829	1.796	3.04
2022-01-07	7.35	10.141	0.685	1.918	3.04
2022-01-10	7.53	10.158	2.449	2.721	3.05
2022-01-11	7.45	10.168	-1.062	1.594	3.05
2022-01-12	7.4	10.183	-0.671	2.416	3.05
2022-01-13	7.49	10.200	1.216	2.703	3.06
2022-01-14	7.14	10.223	-4.673	3.872	3.07
2022-01-17	7.32	10.244	2.521	3.501	3.07
2022-01-18	7.46	10.272	1.913	4.372	3.08
2022-01-19	7.49	10.288	0.402	2.547	3.09
2022-01-20	7.38	10.306	-1.469	2.937	3.09
2022-01-21	7.56	10.325	2.439	3.117	3.10
2022-01-24	7.48	10.347	-1.058	3.571	3.10
2022-01-25	7.04	10.379	-5.882	5.348	3.11
2022-01-26	7.16	10.397	1.705	3.125	3.12
2022-01-27	7.1	10.416	-0.838	3.212	3.12
2022-01-28	6.51	10.452	-8.310	6.620	3.14
2022-02-07	6.89	10.485	5.837	5.684	3.15
2022-02-08	7.27	10.511	5.515	4.354	3.15
2022-02-09	7.18	10.527	-1.238	2.613	3.16
2022-02-10	7.46	10.560	3.900	5.292	3.17
2022-02-11	7.48	10.581	0.268	3.351	3.17
2022-02-14	7.34	10.600	-1.872	3.075	3.18
2022-02-15	7.17	10.620	-2.316	3.406	3.19
2022-02-16	7.24	10.628	0.976	1.255	3.19
2022-02-17	7.22	10.638	-0.276	1.657	3.19
2022-02-18	7.6	10.684	5.263	7.341	3.21
2022-02-21	7.86	10.716	3.421	4.868	3.21
2022-02-22	7.74	10.741	-1.527	3.944	3.22
2022-02-23	7.62	10.767	-1.550	4.005	3.23
2022-02-24	7.45	10.795	-2.231	4.593	3.24
2022-02-25	7.27	10.833	-2.416	6.174	3.25
2022-02-28	7.42	10.848	2.063	2.476	3.25
2022-03-01	7.71	10.882	3.908	5.256	3.26
2022-03-02	7.81	10.895	1.297	2.075	3.27
2022-03-03	7.99	10.920	2.305	3.713	3.28
2022-03-04	8.03	10.964	0.501	6.508	3.29
2022-03-07	8.04	10.999	0.125	5.355	3.30
2022-03-08	7.7	11.043	-4.229	6.716	3.31
2022-03-09	7.81	11.087	1.429	6.883	3.33
2022-03-10	7.77	11.126	-0.512	6.018	3.34
2022-03-11	7.88	11.166	1.416	6.049	3.35
2022-03-14	7.64	11.206	-3.046	6.218	3.36
2022-03-15	6.88	11.252	-9.948	8.115	3.38
2022-03-16	6.96	11.287	1.163	5.959	3.39
2022-03-17	7.24	11.315	4.023	4.741	3.39
2022-03-18	7.65	11.351	5.663	5.663	3.41
2022-03-21	7.77	11.374	1.569	3.529	3.41
2022-03-22	8.01	11.403	3.089	4.376	3.42
2022-03-23	7.85	11.434	-1.998	4.619	3.43
2022-03-24	7.77	11.450	-1.019	2.548	3.44
2022-03-25	7.73	11.467	-0.515	2.574	3.44
2022-03-28	7.92	11.502	2.458	5.304	3.45
2022-03-29	8.07	11.532	1.894	4.545	3.46
2022-03-30	7.9	11.556	-2.107	3.594	3.47
2022-03-31	8.13	11.582	2.911	3.797	3.47
2022-04-01	8.09	11.607	-0.492	3.813	3.48
2022-04-06	8.13	11.637	0.494	4.326	3.49
2022-04-07	8.13	11.666	0.000	4.305	3.50
2022-04-08	8.23	11.697	1.230	4.551	3.51
2022-04-11	7.89	11.725	-4.131	4.253	3.52
2022-04-12	8.02	11.756	1.648	4.563	3.53
2022-04-13	8.47	11.817	5.611	8.728	3.55
2022-04-14	9.06	11.897	6.966	10.508	3.57
2022-04-15	8.69	11.972	-4.084	10.375	3.59
2022-04-18	8.32	12.002	-4.258	4.373	3.60
2022-04-19	8.66	12.045	4.087	6.010	3.61
2022-04-20	8.19	12.089	-5.427	6.351	3.63
2022-04-21	7.94	12.134	-3.053	6.838	3.64
2022-04-22	8.13	12.170	2.393	5.290	3.65
2022-04-25	7.32	12.219	-9.963	7.995	3.67
2022-04-26	6.64	12.265	-9.290	8.470	3.68
2022-04-27	7.06	12.326	6.325	10.241	3.70
2022-04-28	7.22	12.365	2.266	6.516	3.71
2022-04-29	7.28	12.388	0.831	3.740	3.72
2022-05-05	7.33	12.406	0.687	3.022	3.72
2022-05-06	7.15	12.430	-2.456	3.956	3.73
2022-05-09	7	12.451	-2.098	3.636	3.74
2022-05-10	6.86	12.469	-2.000	3.143	3.74
2022-05-11	6.93	12.488	1.020	3.353	3.75
2022-05-12	6.77	12.513	-2.309	4.473	3.75
2022-05-13	6.88	12.528	1.625	2.511	3.76
2022-05-16	7.13	12.554	3.634	4.360	3.77
2022-05-17	7.21	12.571	1.122	2.945	3.77
2022-05-18	7.04	12.584	-2.358	2.080	3.78
2022-05-19	7.04	12.606	0.000	3.835	3.78
2022-05-20	7.36	12.639	4.545	5.398	3.79
2022-05-23	7.44	12.658	1.087	2.989	3.80

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