郑煤机融券券源 郑煤机专项约券

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%）
2020-04-24	5.09	0	0	0	0
2020-04-24	5.01	0.011	-1.572	2.554	0.00
2020-04-27	4.62	0.048	-7.784	9.581	0.01
2020-04-28	4.68	0.076	1.299	7.359	0.02
2020-04-29	4.96	0.106	5.983	7.265	0.03
2020-04-30	5.01	0.116	1.008	2.218	0.03
2020-05-06	5.14	0.135	2.595	4.591	0.04
2020-05-07	5.12	0.144	-0.389	2.140	0.04
2020-05-08	5.27	0.158	2.930	3.125	0.05
2020-05-11	5.32	0.167	0.949	2.087	0.05
2020-05-12	5.21	0.178	-2.068	2.444	0.05
2020-05-13	5.2	0.185	-0.192	1.727	0.06
2020-05-14	5.09	0.198	-2.115	2.885	0.06
2020-05-15	5.1	0.208	0.196	2.358	0.06
2020-05-18	4.98	0.222	-2.353	3.529	0.07
2020-05-19	5.05	0.235	1.406	3.012	0.07
2020-05-20	4.99	0.247	-1.188	2.970	0.07
2020-05-21	4.94	0.258	-1.002	2.605	0.08
2020-05-22	4.85	0.269	-1.822	2.632	0.08
2020-05-25	5.02	0.291	3.505	5.361	0.09
2020-05-26	5.02	0.299	0.000	1.793	0.09
2020-05-27	4.96	0.307	-1.195	1.992	0.09
2020-05-28	4.91	0.322	-1.008	3.629	0.10
2020-05-29	4.94	0.331	0.611	2.240	0.10
2020-06-01	5.05	0.342	2.227	2.632	0.10
2020-06-02	5.22	0.357	3.366	3.366	0.11
2020-06-03	5.14	0.372	-1.533	3.640	0.11
2020-06-04	5.5	0.413	7.004	8.949	0.12
2020-06-05	5.55	0.432	0.909	4.000	0.13
2020-06-08	5.54	0.446	-0.180	3.063	0.13
2020-06-09	5.52	0.457	-0.361	2.347	0.14
2020-06-10	5.53	0.466	0.181	1.993	0.14
2020-06-11	5.54	0.483	0.181	3.797	0.15
2020-06-12	5.53	0.498	-0.181	3.249	0.15
2020-06-15	5.37	0.513	-2.893	3.255	0.15
2020-06-16	5.68	0.549	5.773	7.635	0.16
2020-06-17	5.64	0.560	-0.704	2.289	0.17
2020-06-18	5.63	0.570	-0.177	2.128	0.17
2020-06-19	5.7	0.581	1.243	2.309	0.17
2020-06-22	5.77	0.605	1.228	5.088	0.18
2020-06-23	5.76	0.613	-0.173	1.560	0.18
2020-06-24	5.67	0.630	-1.563	3.646	0.19
2020-06-29	5.63	0.646	-0.705	3.351	0.19
2020-06-30	5.71	0.664	1.421	3.908	0.20
2020-07-01	5.71	0.673	0.000	1.926	0.20
2020-07-02	5.8	0.689	1.576	3.152	0.21
2020-07-03	6.07	0.715	4.655	5.172	0.21
2020-07-06	6.26	0.735	3.130	3.789	0.22
2020-07-07	6.51	0.774	3.994	7.188	0.23
2020-07-08	6.53	0.791	0.307	3.226	0.24
2020-07-09	6.76	0.824	3.522	5.819	0.25
2020-07-10	6.71	0.854	-0.740	5.325	0.26
2020-07-13	6.73	0.869	0.298	2.683	0.26
2020-07-14	6.65	0.899	-1.189	5.498	0.27
2020-07-15	6.42	0.931	-3.459	5.865	0.28
2020-07-16	6.27	0.970	-2.336	7.632	0.29
2020-07-17	6.36	1.002	1.435	5.901	0.30
2020-07-20	6.66	1.024	4.717	3.931	0.31
2020-07-21	6.65	1.042	-0.150	3.303	0.31
2020-07-22	6.69	1.059	0.602	3.008	0.32
2020-07-23	6.59	1.076	-1.495	3.139	0.32
2020-07-24	6.4	1.102	-2.883	4.856	0.33
2020-07-27	6.53	1.119	2.031	3.125	0.34
2020-07-28	6.4	1.142	-1.991	4.288	0.34
2020-07-29	6.6	1.166	3.125	4.375	0.35
2020-07-30	6.46	1.186	-2.121	3.788	0.36
2020-07-31	6.59	1.203	2.012	3.096	0.36
2020-08-03	6.63	1.217	0.607	2.580	0.37
2020-08-04	6.94	1.255	4.676	6.486	0.38
2020-08-05	6.77	1.272	-2.450	3.026	0.38
2020-08-06	6.69	1.293	-1.182	3.693	0.39
2020-08-07	6.56	1.314	-1.943	3.886	0.39
2020-08-10	6.74	1.340	2.744	4.726	0.40
2020-08-11	6.52	1.370	-3.264	5.490	0.41
2020-08-12	6.51	1.387	-0.153	3.067	0.42
2020-08-13	6.47	1.400	-0.614	2.458	0.42
2020-08-14	6.48	1.412	0.155	2.164	0.42
2020-08-17	7.13	1.475	10.031	10.648	0.44
2020-08-18	7.67	1.532	7.574	8.976	0.46
2020-08-19	7.59	1.556	-1.043	3.781	0.47
2020-08-20	7.62	1.596	0.395	6.324	0.48
2020-08-21	7.64	1.632	0.262	5.512	0.49
2020-08-24	7.63	1.697	-0.131	10.340	0.51
2020-08-27	7.98	1.793	4.587	14.417	0.54
2020-08-28	8.72	1.879	9.273	11.779	0.56
2020-08-31	8.57	1.966	-1.720	12.271	0.59
2020-09-01	9.2	2.025	7.351	7.701	0.61
2020-09-02	9.1	2.063	-1.087	4.891	0.62
2020-09-03	9.12	2.084	0.220	2.857	0.63
2020-09-04	10.03	2.200	9.978	13.816	0.66
2020-09-07	10.06	2.251	0.299	6.082	0.68
2020-09-08	10.02	2.295	-0.398	5.268	0.69
2020-09-09	9.72	2.345	-2.994	6.188	0.70
2020-09-10	9.34	2.402	-3.909	7.407	0.72
2020-09-11	9.55	2.443	2.248	5.139	0.73
2020-09-14	9.83	2.520	2.932	9.319	0.76
2020-09-15	9.36	2.570	-4.781	6.511	0.77
2020-09-16	9.38	2.601	0.214	3.846	0.78
2020-09-17	10.32	2.684	10.021	9.701	0.81
2020-09-18	10.13	2.715	-1.841	3.682	0.81
2020-09-21	9.73	2.765	-3.949	6.120	0.83
2020-09-22	9.37	2.793	-3.700	3.597	0.84
2020-09-23	9.3	2.823	-0.747	3.842	0.85
2020-09-24	8.91	2.858	-4.194	4.731	0.86
2020-09-25	9.04	2.883	1.459	3.367	0.86
2020-09-28	9.22	2.914	1.991	3.982	0.87
2020-09-29	9.16	2.948	-0.651	4.447	0.88
2020-09-30	9.37	2.986	2.293	4.913	0.90
2020-10-09	9.29	3.016	-0.854	3.842	0.90
2020-10-12	9.38	3.033	0.969	2.260	0.91
2020-10-13	9.95	3.115	6.077	9.808	0.93
2020-10-14	10.8	3.205	8.543	10.050	0.96
2020-10-15	10.62	3.246	-1.667	4.630	0.97
2020-10-16	10.62	3.284	0.000	4.331	0.99
2020-10-19	10.62	3.314	0.000	3.296	0.99
2020-10-20	10.63	3.341	0.094	3.107	1.00
2020-10-21	10.77	3.375	1.317	3.763	1.01
2020-10-22	10.77	3.422	0.000	5.292	1.03
2020-10-23	11.11	3.498	3.157	8.171	1.05
2020-10-26	11	3.547	-0.990	5.311	1.06
2020-10-27	10.51	3.591	-4.455	5.091	1.08
2020-10-28	10.64	3.628	1.237	4.186	1.09
2020-10-29	10.96	3.733	3.008	11.466	1.12
2020-10-30	10.31	3.790	-5.931	6.661	1.14
2020-11-02	10.37	3.840	0.582	5.723	1.15
2020-11-03	10.23	3.868	-1.350	3.279	1.16
2020-11-04	10.75	3.935	5.083	7.527	1.18
2020-11-05	11.83	4.015	10.047	8.093	1.20
2020-11-06	11.85	4.059	0.169	4.480	1.22
2020-11-09	11.6	4.103	-2.110	4.557	1.23
2020-11-10	12.58	4.206	8.448	9.828	1.26
2020-11-11	12.13	4.251	-3.577	4.452	1.28
2020-11-12	12.27	4.297	1.154	4.452	1.29
2020-11-13	12.15	4.331	-0.978	3.341	1.30
2020-11-16	12.35	4.379	1.646	4.691	1.31
2020-11-17	12.06	4.413	-2.348	3.401	1.32
2020-11-18	11.94	4.472	-0.995	5.887	1.34
2020-11-19	12.02	4.505	0.670	3.350	1.35
2020-11-20	12.07	4.528	0.416	2.246	1.36
2020-11-23	11.78	4.578	-2.403	5.137	1.37
2020-11-24	11.73	4.607	-0.424	2.886	1.38
2020-11-25	11.38	4.639	-2.984	3.410	1.39
2020-11-26	10.57	4.726	-7.118	9.842	1.42
2020-11-27	9.95	4.786	-5.866	7.285	1.44
2020-11-30	9.73	4.824	-2.211	4.724	1.45
2020-12-01	9.77	4.845	0.411	2.569	1.45
2020-12-02	9.68	4.878	-0.921	4.094	1.46
2020-12-03	9.39	4.915	-2.996	4.649	1.47
2020-12-04	9.68	4.971	3.088	7.029	1.49
2020-12-07	10.65	5.069	10.021	11.054	1.52
2020-12-08	11.72	5.161	10.047	9.390	1.55
2020-12-09	11.58	5.236	-1.195	7.765	1.57
2020-12-10	11.36	5.286	-1.900	5.268	1.59
2020-12-11	10.87	5.362	-4.313	8.451	1.61
2020-12-14	11.59	5.449	6.624	8.924	1.63
2020-12-15	11.54	5.487	-0.431	3.969	1.65
2020-12-16	11.24	5.527	-2.600	4.246	1.66
2020-12-17	11.56	5.588	2.847	6.406	1.68
2020-12-18	11.4	5.654	-1.384	6.920	1.70
2020-12-21	11.85	5.709	3.947	5.614	1.71
2020-12-22	10.95	5.776	-7.595	7.257	1.73
2020-12-23	10.32	5.847	-5.753	8.311	1.75
2020-12-24	10.34	5.895	0.194	5.523	1.77
2020-12-25	10.38	5.923	0.387	3.288	1.78
2020-12-28	11.42	6.025	10.019	10.694	1.81
2020-12-29	11.18	6.097	-2.102	7.706	1.83
2020-12-30	11	6.135	-1.610	4.204	1.84
2020-12-31	10.93	6.178	-0.636	4.727	1.85
2021-01-04	11.23	6.249	2.745	7.502	1.87
2021-01-05	10.75	6.299	-4.274	5.610	1.89
2021-01-06	10.62	6.338	-1.209	4.465	1.90
2021-01-07	10.95	6.442	3.107	11.394	1.93
2021-01-08	10.49	6.490	-4.201	5.479	1.95
2021-01-11	11.54	6.555	10.010	6.768	1.97
2021-01-12	11.57	6.604	0.260	5.026	1.98
2021-01-13	12.73	6.712	10.026	10.199	2.01
2021-01-14	12.99	6.803	2.042	8.405	2.04
2021-01-15	12.39	6.913	-4.619	10.624	2.07
2021-01-18	12.98	6.976	4.762	5.892	2.09
2021-01-19	12.59	7.085	-3.005	10.401	2.13
2021-01-20	12.45	7.130	-1.112	4.289	2.14
2021-01-21	11.99	7.190	-3.695	6.024	2.16
2021-01-22	11.59	7.251	-3.336	6.339	2.18
2021-01-25	11.6	7.336	0.086	8.801	2.20
2021-01-26	10.81	7.402	-6.810	7.328	2.22
2021-01-27	10.92	7.440	1.018	4.163	2.23
2021-01-28	9.83	7.510	-9.982	8.516	2.25
2021-01-29	9.79	7.583	-0.407	8.952	2.27
2021-02-01	9.54	7.621	-2.554	4.801	2.29
2021-02-02	10.49	7.698	9.958	8.805	2.31
2021-02-03	10.98	7.764	4.671	7.150	2.33
2021-02-04	10.86	7.830	-1.093	7.286	2.35
2021-02-05	11.04	7.916	1.657	9.392	2.37
2021-02-08	12.08	8.013	9.420	9.601	2.40
2021-02-09	12.66	8.104	4.801	8.692	2.43
2021-02-10	13.93	8.235	10.032	11.295	2.47
2021-02-18	14.33	8.327	2.872	7.681	2.50
2021-02-19	14.45	8.405	0.837	6.490	2.52
2021-02-22	15.2	8.485	5.190	6.298	2.55
2021-02-23	15.43	8.578	1.513	7.237	2.57
2021-02-24	15.77	8.691	2.203	8.555	2.61
2021-02-25	15.83	8.779	0.380	6.722	2.63
2021-02-26	14.8	8.869	-6.507	7.265	2.66
2021-03-01	15.59	8.943	5.338	5.743	2.68
2021-03-02	15.4	8.993	-1.219	3.849	2.70
2021-03-03	15.44	9.098	0.260	8.182	2.73
2021-03-04	14.25	9.202	-7.707	8.744	2.76
2021-03-05	13.92	9.270	-2.316	5.825	2.78
2021-03-08	13.39	9.366	-3.807	8.621	2.81
2021-03-09	12.65	9.442	-5.527	7.244	2.83
2021-03-10	12.55	9.507	-0.791	6.166	2.85
2021-03-11	12.84	9.575	2.311	6.375	2.87
2021-03-12	12.61	9.622	-1.791	4.517	2.89
2021-03-15	12.27	9.668	-2.696	4.441	2.90
2021-03-16	12.76	9.746	3.993	7.335	2.92
2021-03-17	12.8	9.813	0.313	6.270	2.94
2021-03-18	13.31	9.876	3.984	5.703	2.96
2021-03-19	12.55	9.943	-5.710	6.461	2.98
2021-03-22	12.4	9.984	-1.195	3.904	3.00
2021-03-23	11.78	10.047	-5.000	6.452	3.01
2021-03-24	11.32	10.115	-3.905	7.216	3.03
2021-03-25	11.33	10.153	0.088	4.064	3.05
2021-03-26	11.87	10.219	4.766	6.620	3.07
2021-03-29	11.66	10.269	-1.769	5.139	3.08
2021-03-30	11.65	10.301	-0.086	3.345	3.09
2021-03-31	11.49	10.335	-1.373	3.519	3.10
2021-04-01	11.86	10.402	3.220	6.789	3.12
2021-04-02	11.92	10.446	0.506	4.384	3.13
2021-04-06	12.19	10.500	2.265	5.369	3.15
2021-04-07	11.82	10.557	-3.035	5.742	3.17
2021-04-08	11.96	10.602	1.184	4.569	3.18
2021-04-09	11.74	10.633	-1.839	3.094	3.19
2021-04-12	10.97	10.701	-6.559	7.496	3.21
2021-04-13	11.25	10.769	2.552	7.201	3.23
2021-04-14	11.46	10.801	1.867	3.378	3.24
2021-04-15	11.31	10.825	-1.309	2.531	3.25
2021-04-16	11.73	10.870	3.714	4.598	3.26
2021-04-19	12.9	10.949	9.974	7.332	3.28
2021-04-20	12.5	11.001	-3.101	5.039	3.30
2021-04-21	12.56	11.051	0.480	4.800	3.32
2021-04-22	12.52	11.113	-0.318	5.892	3.33
2021-04-23	12.46	11.140	-0.479	2.636	3.34
2021-04-26	12.6	11.189	1.124	4.655	3.36
2021-04-27	12.2	11.253	-3.175	6.270	3.38
2021-04-28	12.35	11.297	1.230	4.344	3.39
2021-04-29	12.05	11.322	-2.429	2.429	3.40
2021-04-30	11.72	11.372	-2.739	5.145	3.41
2021-05-06	11.85	11.419	1.109	4.778	3.43
2021-05-07	11.45	11.465	-3.376	4.810	3.44
2021-05-10	11.25	11.492	-1.747	2.882	3.45
2021-05-11	11.19	11.530	-0.533	4.089	3.46
2021-05-12	11.14	11.550	-0.447	2.145	3.47
2021-05-13	10.65	11.616	-4.399	7.451	3.48
2021-05-14	11.12	11.661	4.413	4.789	3.50
2021-05-17	10.83	11.714	-2.608	5.935	3.51
2021-05-18	11.05	11.753	2.031	4.247	3.53
2021-05-19	10.96	11.778	-0.814	2.715	3.53
2021-05-20	10.8	11.799	-1.460	2.281	3.54
2021-05-21	10.86	11.818	0.556	2.130	3.55
2021-05-24	10.79	11.839	-0.645	2.302	3.55
2021-05-25	11.07	11.890	2.595	5.561	3.57
2021-05-26	10.81	11.923	-2.349	3.613	3.58
2021-05-27	10.79	11.936	-0.185	1.480	3.58
2021-05-28	11.49	12.025	6.487	9.361	3.61
2021-05-31	11.41	12.052	-0.696	2.785	3.62
2021-06-01	11.22	12.093	-1.665	4.382	3.63
2021-06-02	11.08	12.118	-1.248	2.674	3.64
2021-06-03	11	12.137	-0.722	2.076	3.64
2021-06-04	10.9	12.155	-0.909	2.000	3.65
2021-06-07	10.98	12.173	0.734	2.018	3.65
2021-06-08	10.82	12.198	-1.457	2.732	3.66
2021-06-09	10.88	12.222	0.555	2.680	3.67
2021-06-10	10.75	12.239	-1.195	1.838	3.67
2021-06-11	10.16	12.292	-5.488	6.326	3.69
2021-06-15	10.08	12.319	-0.787	3.150	3.70
2021-06-16	10.1	12.344	0.198	2.976	3.70
2021-06-17	9.87	12.384	-2.277	4.851	3.72
2021-06-18	10.15	12.430	2.837	5.471	3.73
2021-06-21	10.92	12.510	7.586	8.768	3.75
2021-06-22	10.97	12.554	0.458	4.853	3.77
2021-06-23	11.09	12.578	1.094	2.552	3.77
2021-06-24	10.61	12.603	-0.748	2.900	3.78
2021-06-25	10.59	12.625	-0.189	2.451	3.79
2021-06-28	10.65	12.648	0.567	2.550	3.79
2021-06-29	10.36	12.670	-2.723	2.629	3.80
2021-06-30	11.42	12.784	10.232	11.969	3.84
2021-07-01	11.61	12.850	1.664	6.830	3.86
2021-07-02	12.09	12.958	4.134	10.680	3.89
2021-07-05	12.11	13.039	0.165	8.023	3.91
2021-07-06	12.09	13.080	-0.165	4.129	3.92
2021-07-07	11.82	13.121	-2.233	4.136	3.94
2021-07-08	11.47	13.167	-2.961	4.822	3.95
2021-07-09	11.41	13.194	-0.523	2.790	3.96
2021-07-12	11.55	13.232	1.227	3.944	3.97
2021-07-13	11.67	13.265	1.039	3.463	3.98
2021-07-14	10.81	13.322	-6.649	6.304	4.00
2021-07-15	10.55	13.371	-2.405	5.550	4.01
2021-07-16	10.57	13.409	0.190	4.265	4.02
2021-07-19	10.28	13.447	-2.744	4.447	4.03
2021-07-20	10.22	13.465	-0.584	2.140	4.04
2021-07-21	10.24	13.486	0.196	2.446	4.05
2021-07-22	10.38	13.552	1.367	7.617	4.07
2021-07-23	10.15	13.587	-2.216	4.143	4.08
2021-07-26	10.09	13.619	-0.591	3.842	4.09
2021-07-27	9.88	13.651	-2.081	3.865	4.10
2021-07-28	9.41	13.702	-4.757	6.579	4.11
2021-07-29	9.39	13.736	-0.213	4.251	4.12
2021-07-30	9.43	13.756	0.426	2.556	4.13
2021-08-02	9.73	13.806	3.181	6.257	4.14
2021-08-03	9.48	13.832	-2.569	3.186	4.15
2021-08-04	10.22	13.917	7.806	10.021	4.18
2021-08-05	11.24	14.015	9.980	10.470	4.20
2021-08-06	10.93	14.060	-2.758	4.893	4.22
2021-08-09	11.02	14.084	0.823	2.653	4.23
2021-08-10	11.53	14.158	4.628	7.713	4.25
2021-08-11	11.7	14.199	1.474	4.163	4.26
2021-08-12	11.57	14.233	-1.111	3.590	4.27
2021-08-13	12.16	14.309	5.099	7.433	4.29
2021-08-16	11.81	14.349	-2.878	4.112	4.30
2021-08-17	11.76	14.415	-0.423	6.774	4.32
2021-08-18	11.66	14.482	-0.850	6.803	4.34
2021-08-19	11.44	14.529	-1.887	4.974	4.36
2021-08-20	11.39	14.573	-0.437	4.633	4.37
2021-08-23	11.73	14.628	2.985	5.619	4.39
2021-08-24	11.95	14.697	1.876	6.905	4.41
2021-08-25	12.68	14.790	6.109	8.870	4.44
2021-08-26	13.39	14.907	5.599	10.410	4.47
2021-08-27	12.06	14.971	-9.933	6.423	4.49
2021-08-30	11.89	15.008	-1.410	3.731	4.50
2021-08-31	13.08	15.110	10.008	9.336	4.53
2021-09-01	12.71	15.201	-2.829	8.639	4.56
2021-09-02	13.48	15.325	6.058	11.015	4.60
2021-09-03	12.85	15.398	-4.674	6.825	4.62
2021-09-06	13.05	15.468	1.556	6.459	4.64
2021-09-07	14.29	15.602	9.502	11.188	4.68
2021-09-08	13.63	15.678	-4.619	6.718	4.70
2021-09-09	13.85	15.736	1.614	5.062	4.72
2021-09-10	13.48	15.790	-2.671	4.765	4.74
2021-09-13	13.5	15.841	0.148	4.525	4.75
2021-09-14	12.81	15.924	-5.111	7.778	4.78
2021-09-15	12.94	15.978	1.015	4.996	4.79
2021-09-16	13	16.074	0.464	8.887	4.82
2021-09-17	12.2	16.155	-6.154	7.923	4.85
2021-09-22	12.14	16.205	-0.492	5.000	4.86
2021-09-23	12.16	16.251	0.165	4.530	4.88
2021-09-24	11.66	16.296	-4.112	4.605	4.89
2021-09-27	11.17	16.373	-4.202	8.319	4.91
2021-09-28	11.39	16.418	1.970	4.745	4.93
2021-09-29	11.23	16.463	-1.405	4.741	4.94
2021-09-30	11.57	16.504	3.028	4.274	4.95
2021-10-08	12.3	16.561	6.309	5.532	4.97
2021-10-11	11.98	16.607	-2.602	4.634	4.98
2021-10-12	11.67	16.645	-2.588	3.923	4.99
2021-10-13	11.2	16.707	-4.027	6.684	5.01
2021-10-14	11.71	16.776	4.554	7.054	5.03
2021-10-15	11.49	16.826	-1.879	5.209	5.05
2021-10-18	12.11	16.898	5.396	7.137	5.07
2021-10-19	11.95	16.973	-1.321	7.514	5.09
2021-10-20	11.54	17.012	-3.431	4.017	5.10
2021-10-21	11.46	17.039	-0.693	2.860	5.11
2021-10-22	11.12	17.077	-2.967	4.101	5.12
2021-10-25	11.16	17.104	0.360	2.878	5.13
2021-10-26	11.27	17.138	0.986	3.674	5.14
2021-10-27	10.17	17.219	-9.760	9.583	5.17
2021-10-28	10.06	17.250	-1.082	3.638	5.17
2021-10-29	10.12	17.271	0.596	2.485	5.18
2021-11-01	10.17	17.298	0.494	3.162	5.19
2021-11-02	10.07	17.327	-0.983	3.540	5.20
2021-11-03	10.27	17.350	1.986	2.681	5.21
2021-11-04	10.17	17.372	-0.974	2.532	5.21
2021-11-05	10.42	17.405	2.458	3.835	5.22
2021-11-08	10.24	17.430	-1.727	2.879	5.23
2021-11-09	10.09	17.451	-1.465	2.539	5.24
2021-11-10	10.09	17.469	0.000	2.180	5.24
2021-11-11	10.13	17.493	0.396	2.775	5.25
2021-11-12	10.73	17.554	5.923	6.811	5.27
2021-11-15	11.49	17.634	7.083	8.388	5.29
2021-11-16	11.81	17.692	2.785	5.918	5.31
2021-11-17	12.99	17.799	9.992	9.907	5.34
2021-11-18	12.16	17.941	-6.390	13.934	5.38
2021-11-19	12.54	18.019	3.125	7.484	5.41
2021-11-22	13.79	18.137	9.968	10.287	5.44
2021-11-23	14.06	18.203	1.958	5.656	5.46
2021-11-24	14.24	18.253	1.280	4.196	5.48
2021-11-25	13.9	18.297	-2.388	3.792	5.49
2021-11-26	13.6	18.359	-2.158	5.468	5.51
2021-11-29	13.43	18.399	-1.250	3.603	5.52
2021-11-30	12.67	18.483	-5.659	7.967	5.55
2021-12-01	12.5	18.520	-1.342	3.473	5.56
2021-12-02	12.5	18.555	0.000	3.360	5.57
2021-12-03	12.57	18.603	0.560	4.640	5.58
2021-12-06	12.11	18.659	-3.660	5.489	5.60
2021-12-07	11.89	18.708	-1.817	4.955	5.61
2021-12-08	11.95	18.729	0.505	2.187	5.62
2021-12-09	11.75	18.755	-1.674	2.594	5.63
2021-12-10	11.71	18.771	-0.340	1.617	5.63
2021-12-13	11.52	18.802	-1.623	3.245	5.64
2021-12-14	11.29	18.825	-1.997	2.431	5.65
2021-12-15	11.05	18.849	-2.126	2.657	5.65
2021-12-16	11.3	18.891	2.262	4.434	5.67
2021-12-17	11.11	18.923	-1.681	3.451	5.68
2021-12-20	11	18.950	-0.990	2.970	5.69
2021-12-21	11.41	18.991	3.727	4.273	5.70
2021-12-22	11.5	19.036	0.789	4.733	5.71
2021-12-23	11.69	19.067	1.652	3.217	5.72
2021-12-24	11.36	19.105	-2.823	4.021	5.73
2021-12-27	11.36	19.129	0.000	2.465	5.74
2021-12-28	11.15	19.157	-1.849	2.993	5.75
2021-12-29	11.01	19.181	-1.256	2.691	5.75
2021-12-30	11.04	19.192	0.272	1.181	5.76
2021-12-31	11.59	19.279	4.982	8.967	5.78
2022-01-04	11.9	19.340	2.675	6.212	5.80
2022-01-05	11.54	19.373	-3.025	3.361	5.81
2022-01-06	12.69	19.494	9.965	11.438	5.85
2022-01-07	12.48	19.535	-1.655	3.940	5.86
2022-01-10	12.55	19.566	0.561	3.045	5.87
2022-01-11	12.05	19.607	-3.984	4.064	5.88
2022-01-12	12.29	19.643	1.992	3.485	5.89
2022-01-13	12.15	19.667	-1.139	2.360	5.90
2022-01-14	11.9	19.705	-2.058	3.868	5.91
2022-01-17	12.22	19.755	2.689	4.874	5.93
2022-01-18	12.36	19.789	1.146	3.273	5.94
2022-01-19	12.28	19.812	-0.647	2.265	5.94
2022-01-20	12.01	19.834	-2.199	2.199	5.95
2022-01-21	11.89	19.875	-0.999	4.163	5.96
2022-01-24	11.95	19.899	0.505	2.439	5.97
2022-01-25	12.04	19.949	0.753	4.937	5.98
2022-01-26	12.44	20.017	3.322	6.561	6.01
2022-01-27	11.85	20.070	-4.743	5.386	6.02
2022-01-28	11.35	20.123	-4.219	5.570	6.04
2022-02-07	12.02	20.193	5.903	7.048	6.06
2022-02-08	12.28	20.245	2.163	5.075	6.07
2022-02-09	12.27	20.279	-0.081	3.339	6.08
2022-02-10	12.71	20.345	3.586	6.194	6.10
2022-02-11	12.64	20.384	-0.551	3.698	6.12
2022-02-14	12.3	20.421	-2.690	3.639	6.13
2022-02-15	12.31	20.448	0.081	2.602	6.13
2022-02-16	12.32	20.473	0.081	2.437	6.14
2022-02-17	11.94	20.512	-3.084	3.977	6.15
2022-02-18	12.29	20.558	2.931	4.439	6.17
2022-02-21	12.79	20.620	4.068	5.777	6.19
2022-02-22	12.59	20.645	-1.564	2.424	6.19
2022-02-23	12.67	20.666	0.635	1.986	6.20
2022-02-24	12.12	20.726	-4.341	5.919	6.22
2022-02-25	12.23	20.769	0.908	4.290	6.23
2022-02-28	12.83	20.851	4.906	7.604	6.26
2022-03-01	12.75	20.889	-0.624	3.585	6.27
2022-03-02	13.08	20.929	2.588	3.686	6.28
2022-03-03	13.1	20.953	0.153	2.217	6.29
2022-03-04	12.7	20.995	-3.053	3.969	6.30
2022-03-07	12.66	21.043	-0.315	4.488	6.31
2022-03-08	12.81	21.091	1.185	4.581	6.33
2022-03-09	12.47	21.154	-2.654	6.011	6.35
2022-03-10	12.94	21.210	3.769	5.213	6.36
2022-03-11	13.04	21.270	0.773	5.487	6.38
2022-03-14	13.01	21.314	-0.230	4.064	6.39
2022-03-15	11.71	21.407	-9.992	9.531	6.42
2022-03-16	11.79	21.500	0.683	9.479	6.45
2022-03-17	12.29	21.562	4.241	6.022	6.47
2022-03-18	12.26	21.613	-0.244	5.045	6.48
2022-03-21	12.37	21.654	0.897	3.997	6.50
2022-03-22	12.86	21.734	3.961	7.437	6.52
2022-03-23	13.78	21.856	7.154	10.653	6.56
2022-03-24	13.69	21.906	-0.653	4.354	6.57
2022-03-25	13.18	21.952	-3.725	4.164	6.59
2022-03-28	13.25	22.000	0.531	4.325	6.60
2022-03-29	13.85	22.091	4.528	7.925	6.63
2022-03-30	14.04	22.144	1.372	4.549	6.64
2022-03-31	13.74	22.191	-2.137	4.060	6.66
2022-04-01	13.85	22.234	0.801	3.712	6.67
2022-04-06	13.62	22.274	-1.661	3.538	6.68
2022-04-07	13.11	22.313	-3.744	3.598	6.69
2022-04-08	13.29	22.350	1.373	3.356	6.71
2022-04-11	12.67	22.411	-4.665	5.719	6.72
2022-04-12	12.85	22.449	1.421	3.552	6.73
2022-04-13	13.03	22.510	1.401	5.681	6.75
2022-04-14	13.03	22.538	0.000	2.533	6.76
2022-04-15	12.83	22.613	-1.535	6.984	6.78
2022-04-18	12.41	22.654	-3.274	3.975	6.80
2022-04-19	12.47	22.682	0.483	2.740	6.80
2022-04-20	12.09	22.727	-3.047	4.411	6.82
2022-04-21	11.99	22.782	-0.827	5.542	6.83
2022-04-22	12.02	22.824	0.250	4.254	6.85
2022-04-25	10.99	22.901	-8.569	8.403	6.87
2022-04-26	10.68	22.952	-2.821	5.641	6.89
2022-04-27	11.39	23.028	6.648	8.052	6.91
2022-04-28	11.48	23.070	0.790	4.390	6.92
2022-04-29	11.66	23.113	1.568	4.443	6.93
2022-05-05	12.35	23.193	5.918	7.719	6.96
2022-05-06	11.93	23.216	-3.401	2.348	6.96
2022-05-09	11.95	23.244	0.168	2.766	6.97
2022-05-10	11.97	23.282	0.167	3.849	6.98
2022-05-11	11.95	23.320	-0.167	3.843	7.00
2022-05-12	12.11	23.352	1.339	3.180	7.01
2022-05-13	12.39	23.407	2.312	5.285	7.02
2022-05-16	12.23	23.443	-1.291	3.551	7.03
2022-05-17	12.19	23.476	-0.327	3.271	7.04
2022-05-18	11.94	23.504	-2.051	2.789	7.05
2022-05-19	11.88	23.535	-0.503	3.099	7.06
2022-05-20	12.33	23.593	3.788	5.640	7.08
2022-05-23	12.22	23.619	-0.892	2.595	7.09

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