海南矿业融券券源 海南矿业专项约券

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%）
2020-04-14	4.73	0	0	0	0
2020-04-14	4.8	0.007	1.480	1.691	0.00
2020-04-15	4.75	0.014	-1.042	1.875	0.00
2020-04-16	4.7	0.022	-1.053	1.895	0.01
2020-04-17	4.74	0.029	0.851	1.915	0.01
2020-04-20	4.8	0.038	1.266	2.110	0.01
2020-04-21	4.71	0.045	-1.875	1.875	0.01
2020-04-22	4.69	0.052	-0.425	1.911	0.02
2020-04-23	4.65	0.058	-0.853	1.493	0.02
2020-04-24	4.58	0.067	-1.505	2.366	0.02
2020-04-27	4.65	0.074	1.528	1.747	0.02
2020-04-28	4.52	0.091	-2.796	4.516	0.03
2020-04-29	4.52	0.099	0.000	2.212	0.03
2020-04-30	4.61	0.110	1.991	2.655	0.03
2020-05-06	4.63	0.116	0.434	1.735	0.03
2020-05-07	4.58	0.123	-1.080	1.728	0.04
2020-05-08	4.68	0.136	2.183	3.493	0.04
2020-05-11	4.68	0.144	0.000	1.923	0.04
2020-05-12	4.67	0.151	-0.214	1.923	0.05
2020-05-13	4.66	0.157	-0.214	1.499	0.05
2020-05-14	4.6	0.164	-1.288	1.717	0.05
2020-05-15	4.64	0.179	0.870	3.913	0.05
2020-05-18	4.77	0.200	2.802	5.172	0.06
2020-05-19	4.82	0.210	1.048	2.516	0.06
2020-05-20	4.72	0.223	-2.075	3.320	0.07
2020-05-21	4.84	0.242	2.542	4.661	0.07
2020-05-22	4.73	0.259	-2.273	4.339	0.08
2020-05-25	4.71	0.269	-0.423	2.537	0.08
2020-05-26	4.7	0.275	-0.212	1.699	0.08
2020-05-27	4.77	0.291	1.489	4.043	0.09
2020-05-28	4.99	0.317	4.612	6.289	0.10
2020-05-29	5.49	0.368	10.020	11.022	0.11
2020-06-15	5.23	0.436	-4.736	15.665	0.13
2020-06-16	5.3	0.461	1.338	5.736	0.14
2020-06-17	5.06	0.481	-4.528	4.528	0.14
2020-06-18	5.08	0.505	0.395	5.731	0.15
2020-06-19	5.03	0.513	-0.984	1.969	0.15
2020-06-22	4.94	0.527	-1.789	3.380	0.16
2020-06-23	4.97	0.538	0.607	2.632	0.16
2020-06-24	5.03	0.551	1.207	3.018	0.17
2020-06-29	4.83	0.565	-3.976	3.579	0.17
2020-06-30	4.88	0.573	1.035	2.070	0.17
2020-07-01	4.92	0.582	0.820	2.049	0.17
2020-07-02	5.07	0.608	3.049	6.301	0.18
2020-07-03	5.19	0.625	2.367	3.945	0.19
2020-07-06	5.39	0.644	3.854	4.046	0.19
2020-07-07	5.32	0.665	-1.299	4.824	0.20
2020-07-08	5.63	0.701	5.827	7.707	0.21
2020-07-09	5.68	0.719	0.888	3.730	0.22
2020-07-10	5.67	0.744	-0.176	5.282	0.22
2020-07-13	6	0.778	5.820	6.878	0.23
2020-07-14	5.96	0.806	-0.667	5.667	0.24
2020-07-15	5.69	0.836	-4.530	6.208	0.25
2020-07-16	5.64	0.875	-0.879	8.436	0.26
2020-07-17	5.67	0.908	0.532	6.915	0.27
2020-07-20	5.83	0.928	2.822	4.056	0.28
2020-07-21	5.85	0.948	0.343	4.117	0.28
2020-07-22	5.89	0.962	0.684	2.906	0.29
2020-07-23	5.78	0.981	-1.868	3.905	0.29
2020-07-24	5.49	1.016	-5.017	7.612	0.30
2020-07-27	5.49	1.037	0.000	4.554	0.31
2020-07-28	5.6	1.077	2.004	8.561	0.32
2020-07-29	5.66	1.102	1.071	5.357	0.33
2020-07-30	5.59	1.116	-1.237	3.004	0.33
2020-07-31	5.59	1.132	0.000	3.578	0.34
2020-08-03	6	1.166	7.335	6.798	0.35
2020-08-04	5.9	1.190	-1.667	4.833	0.36
2020-08-05	5.88	1.204	-0.339	2.712	0.36
2020-08-06	6.47	1.254	10.034	9.354	0.38
2020-08-07	7.12	1.297	10.046	7.264	0.39
2020-08-10	7.47	1.370	4.916	11.657	0.41
2020-08-11	6.77	1.424	-9.371	9.639	0.43
2020-08-12	6.53	1.463	-3.545	7.238	0.44
2020-08-13	6.58	1.491	0.766	5.054	0.45
2020-08-14	6.58	1.523	0.000	5.775	0.46
2020-08-17	6.7	1.553	1.824	5.471	0.47
2020-08-18	7.1	1.606	5.970	8.955	0.48
2020-08-19	6.74	1.635	-5.070	5.070	0.49
2020-08-20	6.8	1.672	0.890	6.528	0.50
2020-08-21	6.61	1.703	-2.794	5.735	0.51
2020-08-24	6.55	1.721	-0.908	3.177	0.52
2020-08-25	6.25	1.748	-4.580	5.191	0.52
2020-08-26	6.04	1.772	-3.360	4.800	0.53
2020-08-27	6.07	1.784	0.497	2.483	0.54
2020-08-28	6.15	1.796	1.318	2.306	0.54
2020-08-31	6.17	1.814	0.325	3.415	0.54
2020-09-01	6.12	1.830	-0.810	3.241	0.55
2020-09-02	6.02	1.848	-1.634	3.431	0.55
2020-09-03	5.98	1.859	-0.664	2.326	0.56
2020-09-04	5.92	1.869	-1.003	2.007	0.56
2020-09-07	5.93	1.885	0.169	3.209	0.57
2020-09-08	5.97	1.900	0.675	3.035	0.57
2020-09-09	6.1	1.920	2.178	4.020	0.58
2020-09-10	5.76	1.954	-5.574	6.885	0.59
2020-09-11	5.72	1.968	-0.694	3.125	0.59
2020-09-14	5.72	1.980	0.000	2.448	0.59
2020-09-15	5.71	1.988	-0.175	1.573	0.60
2020-09-16	5.64	1.996	-1.226	1.751	0.60
2020-09-17	5.68	2.010	0.709	3.014	0.60
2020-09-18	5.87	2.034	3.345	4.930	0.61
2020-09-21	5.83	2.042	-0.681	1.704	0.61
2020-09-22	5.68	2.054	-2.573	2.401	0.62
2020-09-23	5.72	2.063	0.704	1.937	0.62
2020-09-24	5.52	2.086	-3.497	5.070	0.63
2020-09-25	5.44	2.103	-1.449	3.623	0.63
2020-09-28	5.48	2.113	0.735	2.206	0.63
2020-09-29	5.52	2.125	0.730	2.737	0.64
2020-09-30	5.52	2.137	0.000	2.536	0.64
2020-10-09	5.68	2.149	2.899	2.536	0.64
2020-10-12	5.77	2.161	1.585	2.465	0.65
2020-10-13	5.68	2.169	-1.560	1.733	0.65
2020-10-14	5.65	2.177	-0.528	1.761	0.65
2020-10-15	5.56	2.186	-1.593	1.947	0.66
2020-10-16	5.56	2.194	0.000	1.619	0.66
2020-10-19	5.53	2.205	-0.540	2.338	0.66
2020-10-20	5.54	2.214	0.181	1.989	0.66
2020-10-21	5.6	2.223	1.083	1.986	0.67
2020-10-22	5.53	2.229	-1.250	1.250	0.67
2020-10-23	5.44	2.241	-1.627	2.712	0.67
2020-10-26	5.31	2.263	-2.390	4.963	0.68
2020-10-27	5.16	2.283	-2.825	4.520	0.68
2020-10-28	5.32	2.301	3.101	4.070	0.69
2020-10-29	5.3	2.313	-0.376	2.820	0.69
2020-10-30	5.15	2.334	-2.830	4.906	0.70
2020-11-02	5.04	2.351	-2.136	3.883	0.71
2020-11-03	5.29	2.374	4.960	5.357	0.71
2020-11-04	5.28	2.386	-0.189	2.647	0.72
2020-11-05	5.35	2.394	1.326	1.894	0.72
2020-11-06	5.29	2.406	-1.121	2.617	0.72
2020-11-09	5.43	2.419	2.647	3.025	0.73
2020-11-10	5.51	2.436	1.473	3.499	0.73
2020-11-11	5.57	2.456	1.089	4.356	0.74
2020-11-12	5.54	2.466	-0.539	2.154	0.74
2020-11-13	5.55	2.483	0.181	3.791	0.74
2020-11-16	5.84	2.511	5.225	5.766	0.75
2020-11-17	5.76	2.524	-1.370	2.740	0.76
2020-11-18	5.75	2.538	-0.174	2.778	0.76
2020-11-19	5.73	2.562	-0.348	5.043	0.77
2020-11-20	5.91	2.587	3.141	5.061	0.78
2020-11-23	5.94	2.610	0.508	4.738	0.78
2020-11-24	6.1	2.631	2.694	4.040	0.79
2020-11-25	5.84	2.655	-4.262	4.918	0.80
2020-11-26	5.87	2.670	0.514	3.082	0.80
2020-11-27	5.91	2.698	0.681	5.792	0.81
2020-11-30	5.87	2.719	-0.677	4.230	0.82
2020-12-01	5.83	2.731	-0.681	2.555	0.82
2020-12-02	6.17	2.760	5.832	5.660	0.83
2020-12-03	6.28	2.787	1.783	5.024	0.84
2020-12-04	6.58	2.845	4.777	10.669	0.85
2020-12-07	6.37	2.865	-3.191	3.799	0.86
2020-12-08	6.17	2.890	-3.140	4.710	0.87
2020-12-09	6.11	2.905	-0.972	2.917	0.87
2020-12-10	6.57	2.944	7.529	7.201	0.88
2020-12-11	6.44	2.997	-1.979	9.893	0.90
2020-12-14	6.08	3.029	-5.590	6.366	0.91
2020-12-15	6.07	3.053	-0.164	4.605	0.92
2020-12-16	5.9	3.074	-2.801	4.283	0.92
2020-12-17	6.22	3.111	5.424	7.119	0.93
2020-12-18	6.48	3.139	4.180	5.305	0.94
2020-12-21	6.93	3.189	6.944	8.642	0.96
2020-12-22	6.5	3.220	-6.205	5.772	0.97
2020-12-23	6.28	3.240	-3.385	3.846	0.97
2020-12-24	6.3	3.269	0.318	5.414	0.98
2020-12-25	6.49	3.319	3.016	9.206	1.00
2020-12-28	6.23	3.340	-4.006	4.160	1.00
2020-12-29	5.88	3.371	-5.618	6.260	1.01
2020-12-30	6.01	3.397	2.211	5.272	1.02
2020-12-31	5.98	3.412	-0.499	2.995	1.02
2021-01-04	6.09	3.434	1.839	4.181	1.03
2021-01-05	5.96	3.455	-2.135	4.269	1.04
2021-01-06	5.68	3.487	-4.698	6.879	1.05
2021-01-07	5.74	3.504	1.056	3.521	1.05
2021-01-08	5.73	3.523	-0.174	4.007	1.06
2021-01-11	5.45	3.542	-4.887	4.014	1.06
2021-01-12	5.45	3.552	0.000	2.202	1.07
2021-01-13	5.25	3.572	-3.670	4.587	1.07
2021-01-14	5.3	3.584	0.952	2.857	1.08
2021-01-15	5.4	3.600	1.887	3.585	1.08
2021-01-18	5.4	3.612	0.000	2.593	1.08
2021-01-19	5.38	3.620	-0.370	1.852	1.09
2021-01-20	5.45	3.630	1.301	2.045	1.09
2021-01-21	5.45	3.649	0.000	4.220	1.09
2021-01-22	5.25	3.670	-3.670	4.771	1.10
2021-01-25	5.21	3.683	-0.762	3.048	1.10
2021-01-26	5.25	3.695	0.768	2.879	1.11
2021-01-27	5.24	3.705	-0.190	2.095	1.11
2021-01-28	5.1	3.716	-2.672	2.672	1.11
2021-01-29	4.93	3.740	-3.333	5.882	1.12
2021-02-01	4.94	3.751	0.203	2.637	1.13
2021-02-02	4.88	3.758	-1.215	1.822	1.13
2021-02-03	4.84	3.772	-0.820	3.279	1.13
2021-02-04	4.73	3.788	-2.273	4.132	1.14
2021-02-05	4.81	3.800	1.691	2.960	1.14
2021-02-08	4.81	3.811	0.000	2.911	1.14
2021-02-09	4.97	3.826	3.326	3.534	1.15
2021-02-10	4.91	3.835	-1.207	2.213	1.15
2021-02-18	5.18	3.860	5.499	5.703	1.16
2021-02-19	5.31	3.881	2.510	4.826	1.16
2021-02-22	5.63	3.919	6.026	8.098	1.18
2021-02-23	5.55	3.936	-1.421	3.730	1.18
2021-02-24	5.46	3.954	-1.622	3.784	1.19
2021-02-25	5.48	3.975	0.366	4.762	1.19
2021-02-26	5.46	3.994	-0.365	4.015	1.20
2021-03-01	5.54	4.010	1.465	3.480	1.20
2021-03-02	5.39	4.027	-2.708	3.971	1.21
2021-03-03	5.63	4.047	4.453	4.267	1.21
2021-03-04	5.88	4.084	4.440	7.460	1.23
2021-03-05	5.68	4.101	-3.401	3.571	1.23
2021-03-08	5.69	4.123	0.176	4.754	1.24
2021-03-09	5.52	4.150	-2.988	5.800	1.25
2021-03-10	5.34	4.167	-3.261	3.804	1.25
2021-03-11	5.73	4.206	7.303	8.240	1.26
2021-03-12	5.87	4.235	2.443	5.934	1.27
2021-03-15	6.04	4.262	2.896	5.281	1.28
2021-03-16	5.86	4.280	-2.980	3.642	1.28
2021-03-17	5.83	4.296	-0.512	3.242	1.29
2021-03-18	5.83	4.307	0.000	2.401	1.29
2021-03-19	5.74	4.318	-1.544	2.230	1.30
2021-03-22	5.68	4.335	-1.045	3.659	1.30
2021-03-23	5.58	4.352	-1.761	3.521	1.31
2021-03-24	5.42	4.365	-2.867	3.047	1.31
2021-03-25	5.96	4.410	9.963	9.041	1.32
2021-03-26	5.93	4.433	-0.503	4.530	1.33
2021-03-29	6.16	4.466	3.879	6.408	1.34
2021-03-30	6.06	4.480	-1.623	2.922	1.34
2021-03-31	6.41	4.546	5.776	12.376	1.36
2021-04-01	6.54	4.568	2.028	3.900	1.37
2021-04-02	6.2	4.593	-5.199	4.893	1.38
2021-04-06	6.12	4.618	-1.290	5.000	1.39
2021-04-07	6.24	4.637	1.961	3.595	1.39
2021-04-08	6.28	4.671	0.641	6.410	1.40
2021-04-09	6.52	4.720	3.822	9.076	1.42
2021-04-12	6.78	4.766	3.988	8.129	1.43
2021-04-13	6.5	4.799	-4.130	6.047	1.44
2021-04-14	6.41	4.817	-1.385	3.385	1.45
2021-04-15	6.53	4.843	1.872	4.836	1.45
2021-04-16	6.35	4.859	-2.757	3.063	1.46
2021-04-19	6.32	4.878	-0.472	3.465	1.46
2021-04-20	6.5	4.904	2.848	4.905	1.47
2021-04-21	6.23	4.923	-4.154	3.692	1.48
2021-04-22	6.27	4.940	0.642	3.210	1.48
2021-04-23	6.27	4.958	0.000	3.509	1.49
2021-04-26	6.35	4.975	1.276	3.190	1.49
2021-04-27	6.01	5.007	-5.354	6.299	1.50
2021-04-28	6.05	5.015	0.666	1.664	1.50
2021-04-29	6.1	5.036	0.826	4.132	1.51
2021-04-30	5.95	5.057	-2.459	4.262	1.52
2021-05-06	6.55	5.101	10.084	8.067	1.53
2021-05-07	7.21	5.101	10.076	0.000	1.53
2021-05-10	7.93	5.101	9.986	0.000	1.53
2021-05-11	8.72	5.109	9.962	1.009	1.53
2021-05-12	9.46	5.195	8.486	10.894	1.56
2021-05-13	8.53	5.231	-9.831	5.180	1.57
2021-05-14	8.13	5.270	-4.689	5.627	1.58
2021-05-17	8.18	5.302	0.615	4.797	1.59
2021-05-18	8.14	5.351	-0.489	7.213	1.61
2021-05-19	8.15	5.373	0.123	3.194	1.61
2021-05-20	7.37	5.386	-9.571	2.086	1.62
2021-05-21	8.11	5.454	10.041	10.041	1.64
2021-05-24	7.9	5.482	-2.589	4.316	1.64
2021-05-25	7.96	5.521	0.759	5.949	1.66
2021-05-26	8.4	5.604	5.528	11.809	1.68
2021-05-27	8.82	5.664	5.000	8.214	1.70
2021-05-28	8.55	5.731	-3.061	9.297	1.72
2021-05-31	8.67	5.770	1.404	5.380	1.73
2021-06-01	9.54	5.872	10.035	12.918	1.76
2021-06-02	9.22	5.977	-3.354	13.627	1.79
2021-06-03	9.42	6.031	2.169	6.833	1.81
2021-06-04	9.06	6.060	-3.822	3.928	1.82
2021-06-07	8.71	6.094	-3.863	4.636	1.83
2021-06-08	8.84	6.140	1.493	6.200	1.84
2021-06-09	9.5	6.215	7.466	9.502	1.86
2021-06-10	9.34	6.252	-1.684	4.842	1.88
2021-06-11	10.27	6.321	9.957	8.030	1.90
2021-06-15	10	6.401	-2.629	9.542	1.92
2021-06-16	9.46	6.459	-5.400	7.400	1.94
2021-06-17	9.57	6.488	1.163	3.594	1.95
2021-06-18	8.99	6.532	-6.061	5.852	1.96
2021-06-21	9.39	6.617	4.449	10.901	1.99
2021-06-22	9.51	6.667	1.278	6.390	2.00
2021-06-23	9.6	6.728	0.946	7.571	2.02
2021-06-24	10.43	6.764	1.262	4.175	2.03
2021-06-25	10.22	6.795	-2.013	3.547	2.04
2021-06-28	10.28	6.861	0.587	7.730	2.06
2021-06-29	10.86	6.962	5.642	11.187	2.09
2021-06-30	11.63	7.050	7.090	9.116	2.12
2021-07-01	12.79	7.162	9.974	10.490	2.15
2021-07-02	11.92	7.213	-6.802	5.082	2.16
2021-07-05	13.11	7.320	9.983	9.815	2.20
2021-07-06	12.97	7.444	-1.068	11.518	2.23
2021-07-07	13.01	7.530	0.308	7.941	2.26
2021-07-08	13.39	7.621	2.921	8.071	2.29
2021-07-09	13	7.697	-2.913	7.020	2.31
2021-07-12	13.22	7.786	1.692	8.077	2.34
2021-07-13	13.32	7.836	0.756	4.539	2.35
2021-07-14	13.85	7.946	-2.051	9.547	2.38
2021-07-15	13.98	8.024	0.939	6.715	2.41
2021-07-16	14.13	8.109	1.073	7.225	2.43
2021-07-19	12.72	8.226	-9.979	10.970	2.47
2021-07-20	12.77	8.320	0.393	8.884	2.50
2021-07-21	13.14	8.400	2.897	7.283	2.52
2021-07-22	13.52	8.507	2.892	9.513	2.55
2021-07-23	13.12	8.598	-2.959	8.284	2.58
2021-07-26	12.85	8.666	-2.058	6.402	2.60
2021-07-27	12.25	8.774	-4.669	10.506	2.63
2021-07-28	11.47	8.855	-6.367	8.490	2.66
2021-07-29	12.28	8.926	7.062	6.975	2.68
2021-07-30	11.81	8.983	-3.827	5.782	2.69
2021-08-02	12.04	9.048	1.948	6.435	2.71
2021-08-03	13.24	9.138	9.967	8.223	2.74
2021-08-04	14.56	9.217	9.970	6.495	2.77
2021-08-05	15.27	9.330	4.876	8.860	2.80
2021-08-06	15.56	9.407	1.899	5.959	2.82
2021-08-09	16.12	9.498	3.599	6.748	2.85
2021-08-10	16.45	9.675	2.047	12.965	2.90
2021-08-11	16.91	9.782	2.796	7.538	2.93
2021-08-12	15.95	9.937	-5.677	11.650	2.98
2021-08-13	15.82	10.039	-0.815	7.774	3.01
2021-08-16	17.4	10.157	9.987	8.154	3.05
2021-08-17	18.51	10.265	6.379	6.954	3.08
2021-08-18	18.34	10.371	-0.918	6.969	3.11
2021-08-19	19.63	10.580	7.034	12.759	3.17
2021-08-20	19.37	10.690	-1.325	6.826	3.21
2021-08-23	20.69	10.827	6.815	7.950	3.25
2021-08-24	19.42	10.960	-6.138	8.217	3.29
2021-08-25	18.27	11.112	-5.922	9.990	3.33
2021-08-26	20.1	11.251	10.016	8.265	3.38
2021-08-27	21.3	11.442	5.970	10.796	3.43
2021-08-30	21.07	11.633	-1.080	10.845	3.49
2021-08-31	23.18	11.840	10.014	10.726	3.55
2021-09-01	22.87	12.074	-1.337	12.295	3.62
2021-09-02	23.63	12.273	3.323	10.101	3.68
2021-09-03	21.27	12.439	-9.987	9.353	3.73
2021-09-06	20.58	12.573	-3.244	7.804	3.77
2021-09-07	20.91	12.676	1.603	5.928	3.80
2021-09-08	22.3	12.888	6.648	11.430	3.87
2021-09-09	23.28	13.021	4.395	6.861	3.91
2021-09-10	25.3	13.317	8.677	14.003	3.99
2021-09-13	24.83	13.431	-1.858	5.534	4.03
2021-09-14	23.66	13.553	-4.712	6.162	4.07
2021-09-15	23.12	13.694	-2.282	7.312	4.11
2021-09-16	20.81	13.869	-9.991	10.121	4.16
2021-09-17	20.27	14.017	-2.595	8.746	4.21
2021-09-22	19.81	14.078	-2.269	3.700	4.22
2021-09-23	19.07	14.195	-3.735	7.370	4.26
2021-09-24	18.35	14.290	-3.776	6.240	4.29
2021-09-27	17.57	14.419	-4.251	8.774	4.33
2021-09-28	16.62	14.513	-5.407	6.830	4.35
2021-09-29	15.13	14.664	-8.965	11.974	4.40
2021-09-30	15.62	14.731	3.239	5.089	4.42
2021-10-08	15.07	14.837	-3.521	8.451	4.45
2021-10-11	14.95	14.895	-0.796	4.711	4.47
2021-10-12	14.33	14.980	-4.147	7.090	4.49
2021-10-13	14.52	15.027	1.326	3.838	4.51
2021-10-14	14.58	15.081	0.413	4.477	4.52
2021-10-15	14.35	15.117	-1.578	3.018	4.54
2021-10-18	14.67	15.168	2.230	4.181	4.55
2021-10-19	15.11	15.268	2.999	7.907	4.58
2021-10-20	15.2	15.419	0.596	11.913	4.63
2021-10-21	15.79	15.504	3.882	6.513	4.65
2021-10-22	15.15	15.570	-4.053	5.193	4.67
2021-10-25	15.16	15.640	0.066	5.545	4.69
2021-10-26	16.09	15.764	6.135	9.235	4.73
2021-10-27	15.27	15.859	-5.096	7.458	4.76
2021-10-28	13.85	15.960	-9.299	8.775	4.79
2021-10-29	15.24	16.092	10.036	10.397	4.83
2021-11-01	14.61	16.191	-4.134	8.136	4.86
2021-11-02	13.67	16.278	-6.434	7.666	4.88
2021-11-03	13.75	16.329	0.585	4.389	4.90
2021-11-04	13.38	16.379	-2.691	4.509	4.91
2021-11-05	12.85	16.433	-3.961	5.007	4.93
2021-11-08	13.25	16.519	3.113	7.860	4.96
2021-11-09	13.07	16.550	-1.358	2.792	4.96
2021-11-10	12.82	16.596	-1.913	4.285	4.98
2021-11-11	13.02	16.635	1.560	3.666	4.99
2021-11-12	12.83	16.674	-1.459	3.610	5.00
2021-11-15	12.7	16.712	-1.013	3.585	5.01
2021-11-16	12.24	16.752	-3.622	3.937	5.03
2021-11-17	12.66	16.789	3.431	3.513	5.04
2021-11-18	13.12	16.890	3.633	9.242	5.07
2021-11-19	12.9	16.932	-1.677	3.887	5.08
2021-11-22	13.25	16.982	2.713	4.496	5.09
2021-11-23	13.2	17.046	-0.377	5.887	5.11
2021-11-24	12.96	17.085	-1.818	3.561	5.13
2021-11-25	12.58	17.132	-2.932	4.475	5.14
2021-11-26	12.77	17.202	1.510	6.598	5.16
2021-11-29	12.92	17.279	1.175	7.126	5.18
2021-11-30	12.58	17.333	-2.632	5.186	5.20
2021-12-01	12.68	17.356	0.795	2.146	5.21
2021-12-02	12.4	17.392	-2.208	3.470	5.22
2021-12-03	12.67	17.438	2.177	4.355	5.23
2021-12-06	12.59	17.487	-0.631	4.736	5.25
2021-12-07	12.97	17.550	3.018	5.798	5.26
2021-12-08	13.68	17.627	5.474	6.785	5.29
2021-12-09	15.05	17.765	10.015	10.965	5.33
2021-12-10	15.14	17.936	0.598	13.555	5.38
2021-12-13	13.68	17.994	-9.643	5.086	5.40
2021-12-14	13.19	18.023	-3.582	2.705	5.41
2021-12-15	13.43	18.062	1.820	3.412	5.42
2021-12-16	13.38	18.086	-0.372	2.159	5.43
2021-12-17	13.16	18.114	-1.644	2.541	5.43
2021-12-20	12.48	18.163	-5.167	4.711	5.45
2021-12-21	12.68	18.193	1.603	2.885	5.46
2021-12-22	12.53	18.213	-1.183	1.893	5.46
2021-12-23	12.54	18.236	0.080	2.235	5.47
2021-12-24	12.03	18.286	-4.067	4.944	5.49
2021-12-27	11.93	18.322	-0.831	3.658	5.50
2021-12-28	12.09	18.347	1.341	2.515	5.50
2021-12-29	12.06	18.375	-0.248	2.730	5.51
2021-12-30	12	18.390	-0.498	1.493	5.52
2021-12-31	12.01	18.402	0.083	1.250	5.52
2022-01-04	12.05	18.429	0.333	2.664	5.53
2022-01-05	11.63	18.464	-3.485	3.651	5.54
2022-01-06	11.78	18.499	1.290	3.525	5.55
2022-01-07	11.53	18.526	-2.122	2.801	5.56
2022-01-10	11.27	18.555	-2.255	3.036	5.57
2022-01-11	11.53	18.584	2.307	3.106	5.58
2022-01-12	11.7	18.622	1.474	3.903	5.59
2022-01-13	11.58	18.640	-1.026	1.795	5.59
2022-01-14	11.37	18.653	-1.813	1.382	5.60
2022-01-17	11.36	18.668	-0.088	1.583	5.60
2022-01-18	11.23	18.685	-1.144	1.849	5.61
2022-01-19	11.39	18.705	1.425	2.137	5.61
2022-01-20	10.78	18.758	-5.356	5.882	5.63
2022-01-21	10.54	18.790	-2.226	3.618	5.64
2022-01-24	10.8	18.831	2.467	4.554	5.65
2022-01-25	10.21	18.879	-5.463	5.648	5.66
2022-01-26	10.22	18.927	0.098	5.681	5.68
2022-01-27	9.92	18.957	-2.935	3.523	5.69
2022-01-28	10	19.007	0.806	6.048	5.70
2022-02-07	10.38	19.038	3.800	3.600	5.71
2022-02-08	10.63	19.076	2.408	4.335	5.72
2022-02-09	10.62	19.091	-0.094	1.599	5.73
2022-02-10	10.73	19.120	1.036	3.296	5.74
2022-02-11	10.54	19.151	-1.771	3.541	5.75
2022-02-14	10.42	19.179	-1.139	3.226	5.75
2022-02-15	10.46	19.195	0.384	1.823	5.76
2022-02-16	10.76	19.247	2.868	5.736	5.77
2022-02-17	10.86	19.275	0.929	3.160	5.78
2022-02-18	10.9	19.299	0.368	2.670	5.79
2022-02-21	11.13	19.333	2.110	3.670	5.80
2022-02-22	10.95	19.358	-1.617	2.695	5.81
2022-02-23	11.42	19.426	4.292	7.123	5.83
2022-02-24	11.05	19.485	-3.240	6.392	5.85
2022-02-25	11.16	19.526	0.995	4.434	5.86
2022-02-28	11.2	19.555	0.358	3.136	5.87
2022-03-01	11.08	19.582	-1.071	2.946	5.87
2022-03-02	11.21	19.618	1.173	3.791	5.89
2022-03-03	12.27	19.707	9.456	8.742	5.91
2022-03-04	11.6	19.742	-5.460	3.586	5.92
2022-03-07	11.2	19.813	-3.448	7.586	5.94
2022-03-08	10.2	19.908	-8.929	11.161	5.97
2022-03-09	9.87	19.979	-3.235	8.725	5.99
2022-03-10	10.15	20.011	2.837	3.749	6.00
2022-03-11	10.03	20.044	-1.182	3.941	6.01
2022-03-14	9.42	20.082	-6.082	4.885	6.02
2022-03-15	8.8	20.133	-6.582	6.900	6.04
2022-03-16	9.05	20.179	2.841	6.136	6.05
2022-03-17	9.2	20.207	1.657	3.646	6.06
2022-03-18	9.31	20.233	1.196	3.370	6.07
2022-03-21	9.4	20.258	0.967	3.115	6.08
2022-03-22	9.39	20.277	-0.106	2.447	6.08
2022-03-23	9.42	20.303	0.319	3.301	6.09
2022-03-24	9.22	20.329	-2.123	3.397	6.10
2022-03-25	9.14	20.348	-0.868	2.495	6.10
2022-03-28	9.22	20.383	0.875	4.595	6.11
2022-03-29	8.95	20.410	-2.928	3.579	6.12
2022-03-30	9.06	20.429	1.229	2.570	6.13
2022-03-31	8.85	20.461	-2.318	4.305	6.14
2022-04-01	8.95	20.484	1.130	3.051	6.15
2022-04-06	9.46	20.557	5.698	9.274	6.17
2022-04-07	9.03	20.589	-4.545	4.334	6.18
2022-04-08	8.95	20.618	-0.886	3.876	6.19
2022-04-11	8.37	20.663	-6.480	6.369	6.20
2022-04-12	8.76	20.710	4.659	6.452	6.21
2022-04-13	8.98	20.762	2.511	6.963	6.23
2022-04-14	9.26	20.809	3.118	6.125	6.24
2022-04-15	9.32	20.857	0.648	6.156	6.26
2022-04-18	8.84	20.879	-5.150	3.004	6.26
2022-04-19	9.17	20.917	3.733	4.977	6.28
2022-04-20	8.73	20.952	-4.798	4.798	6.29
2022-04-21	8.25	21.003	-5.498	7.331	6.30
2022-04-22	8.05	21.021	-2.424	2.788	6.31
2022-04-25	7.25	21.063	-9.938	6.957	6.32
2022-04-26	6.74	21.102	-7.034	6.897	6.33
2022-04-27	7.25	21.150	7.567	8.012	6.35
2022-04-28	7.13	21.177	-1.655	4.414	6.35
2022-04-29	7.53	21.209	5.610	5.189	6.36
2022-05-05	7.65	21.237	1.594	4.382	6.37
2022-05-06	7.53	21.263	-1.569	4.052	6.38
2022-05-09	7.62	21.280	1.195	2.789	6.38
2022-05-10	7.7	21.311	1.050	4.724	6.39
2022-05-11	7.72	21.336	0.260	3.896	6.40
2022-05-12	7.76	21.354	0.518	2.850	6.41
2022-05-13	7.74	21.365	-0.258	1.675	6.41
2022-05-16	7.78	21.383	0.517	2.842	6.42
2022-05-17	7.91	21.399	1.671	2.314	6.42
2022-05-18	7.85	21.409	-0.759	1.643	6.42
2022-05-19	7.87	21.426	0.255	2.548	6.43
2022-05-20	8.11	21.450	3.050	3.558	6.44
2022-05-23	8.63	21.486	6.412	4.932	6.45

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