金隅集团融券券源 金隅集团专项约券

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	3.1	0	0	0	0
2020-04-28	3.03	0.012	-2.258	4.839	0.00
2020-04-29	3.08	0.020	1.650	2.970	0.01
2020-04-30	3.11	0.024	0.974	1.623	0.01
2020-05-06	3.12	0.029	0.322	1.929	0.01
2020-05-07	3.15	0.033	0.962	1.603	0.01
2020-05-08	3.18	0.038	0.952	1.905	0.01
2020-05-11	3.25	0.047	2.201	3.145	0.01
2020-05-12	3.2	0.055	-1.538	3.077	0.02
2020-05-13	3.19	0.059	-0.313	1.563	0.02
2020-05-14	3.19	0.067	0.000	2.821	0.02
2020-05-15	3.18	0.071	-0.313	1.567	0.02
2020-05-18	3.18	0.076	0.000	1.887	0.02
2020-05-19	3.17	0.080	-0.314	1.572	0.02
2020-05-20	3.16	0.085	-0.315	1.893	0.03
2020-05-21	3.11	0.090	-1.582	1.899	0.03
2020-05-22	3.04	0.097	-2.251	2.894	0.03
2020-05-25	3.03	0.102	-0.329	1.974	0.03
2020-05-26	3.06	0.104	0.990	0.660	0.03
2020-05-27	3.02	0.109	-1.307	1.961	0.03
2020-05-28	3.03	0.114	0.331	1.987	0.03
2020-05-29	3.03	0.117	0.000	1.320	0.04
2020-06-01	3.08	0.122	1.650	1.980	0.04
2020-06-02	3.06	0.126	-0.649	1.299	0.04
2020-06-03	3.05	0.129	-0.327	1.307	0.04
2020-06-04	3.03	0.132	-0.656	1.311	0.04
2020-06-05	3.02	0.135	-0.330	0.990	0.04
2020-06-08	3.02	0.137	0.000	0.993	0.04
2020-06-09	3.03	0.140	0.331	0.993	0.04
2020-06-10	3.01	0.141	-0.660	0.660	0.04
2020-06-11	2.99	0.144	-0.664	0.997	0.04
2020-06-12	2.97	0.148	-0.669	1.672	0.04
2020-06-15	2.95	0.151	-0.673	1.347	0.05
2020-06-16	2.98	0.156	1.017	1.695	0.05
2020-06-17	2.97	0.157	-0.336	0.671	0.05
2020-06-18	3	0.162	1.010	2.020	0.05
2020-06-19	3.02	0.166	0.667	1.333	0.05
2020-06-22	2.99	0.170	-0.993	1.656	0.05
2020-06-23	2.96	0.172	-1.003	1.003	0.05
2020-06-24	2.96	0.175	0.000	1.014	0.05
2020-06-29	2.93	0.177	-1.014	1.014	0.05
2020-06-30	2.94	0.179	0.341	0.683	0.05
2020-07-01	3	0.186	2.041	2.721	0.06
2020-07-02	3.04	0.192	1.333	2.333	0.06
2020-07-03	3.1	0.196	1.974	1.645	0.06
2020-07-06	3.31	0.212	6.774	5.806	0.06
2020-07-07	3.28	0.223	-0.906	4.230	0.07
2020-07-08	3.34	0.232	1.829	3.049	0.07
2020-07-09	3.38	0.237	1.198	1.796	0.07
2020-07-10	3.3	0.245	-2.367	2.959	0.07
2020-07-13	3.42	0.262	3.636	6.061	0.08
2020-07-14	3.37	0.275	-1.462	4.386	0.08
2020-07-15	3.29	0.285	-2.374	3.858	0.09
2020-07-16	3.19	0.298	-3.040	4.863	0.09
2020-07-17	3.15	0.307	-1.254	3.448	0.09
2020-07-20	3.37	0.327	6.984	6.984	0.10
2020-07-21	3.31	0.333	-1.780	2.077	0.10
2020-07-22	3.27	0.339	-1.208	2.417	0.10
2020-07-23	3.25	0.347	-0.612	3.058	0.10
2020-07-24	3.15	0.359	-3.077	4.308	0.11
2020-07-27	3.15	0.365	0.000	2.222	0.11
2020-07-28	3.16	0.369	0.317	1.587	0.11
2020-07-29	3.21	0.376	1.582	2.848	0.11
2020-07-30	3.24	0.386	0.935	3.427	0.12
2020-07-31	3.23	0.392	-0.309	2.469	0.12
2020-08-03	3.27	0.397	1.238	1.858	0.12
2020-08-04	3.28	0.402	0.306	1.835	0.12
2020-08-05	3.24	0.408	-1.220	2.134	0.12
2020-08-06	3.23	0.413	-0.309	1.852	0.12
2020-08-07	3.2	0.419	-0.929	2.167	0.13
2020-08-10	3.29	0.427	2.813	3.125	0.13
2020-08-11	3.22	0.436	-2.128	3.343	0.13
2020-08-12	3.23	0.442	0.311	2.174	0.13
2020-08-13	3.25	0.446	0.619	1.548	0.13
2020-08-14	3.26	0.451	0.308	1.538	0.14
2020-08-17	3.3	0.456	1.227	1.840	0.14
2020-08-18	3.29	0.459	-0.303	1.212	0.14
2020-08-19	3.3	0.464	0.304	1.824	0.14
2020-08-20	3.27	0.469	-0.909	1.818	0.14
2020-08-21	3.35	0.483	2.446	5.199	0.15
2020-08-24	3.36	0.492	0.299	2.985	0.15
2020-08-25	3.29	0.500	-2.083	2.976	0.15
2020-08-26	3.23	0.507	-1.824	2.432	0.15
2020-08-27	3.26	0.510	0.929	1.238	0.15
2020-08-28	3.29	0.513	0.920	1.227	0.15
2020-08-31	3.3	0.517	0.304	1.520	0.16
2020-09-01	3.28	0.521	-0.606	1.212	0.16
2020-09-02	3.24	0.526	-1.220	1.829	0.16
2020-09-03	3.25	0.528	0.309	0.926	0.16
2020-09-04	3.25	0.532	0.000	1.231	0.16
2020-09-07	3.22	0.536	-0.923	1.846	0.16
2020-09-08	3.25	0.541	0.932	1.553	0.16
2020-09-09	3.29	0.549	1.231	3.077	0.16
2020-09-10	3.22	0.559	-2.128	3.647	0.17
2020-09-11	3.21	0.563	-0.311	1.553	0.17
2020-09-14	3.2	0.567	-0.312	1.558	0.17
2020-09-15	3.2	0.570	0.000	0.938	0.17
2020-09-16	3.19	0.571	-0.313	0.625	0.17
2020-09-17	3.18	0.574	-0.313	0.940	0.17
2020-09-18	3.23	0.580	1.572	2.201	0.17
2020-09-21	3.2	0.584	-0.929	1.548	0.18
2020-09-22	3.17	0.587	-0.938	1.250	0.18
2020-09-23	3.17	0.590	0.000	0.946	0.18
2020-09-24	3.1	0.595	-2.208	2.208	0.18
2020-09-25	3.09	0.599	-0.323	1.290	0.18
2020-09-28	3.08	0.602	-0.324	1.294	0.18
2020-09-29	3.08	0.605	0.000	0.974	0.18
2020-09-30	3.07	0.608	-0.325	1.299	0.18
2020-10-09	3.11	0.610	1.303	0.977	0.18
2020-10-12	3.16	0.615	1.608	1.608	0.18
2020-10-13	3.14	0.617	-0.633	0.949	0.19
2020-10-14	3.11	0.620	-0.955	0.955	0.19
2020-10-15	3.11	0.622	0.000	0.965	0.19
2020-10-16	3.1	0.625	-0.322	1.286	0.19
2020-10-19	3.1	0.629	0.000	1.290	0.19
2020-10-20	3.09	0.631	-0.323	0.968	0.19
2020-10-21	3.09	0.634	0.000	0.971	0.19
2020-10-22	3.08	0.636	-0.324	0.971	0.19
2020-10-23	3.08	0.639	0.000	0.974	0.19
2020-10-26	3.07	0.641	-0.325	0.974	0.19
2020-10-27	3.06	0.643	-0.326	0.651	0.19
2020-10-28	3.04	0.647	-0.654	1.634	0.19
2020-10-29	3.04	0.651	0.000	1.645	0.20
2020-10-30	3.01	0.656	-0.987	1.974	0.20
2020-11-02	2.96	0.661	-1.661	1.993	0.20
2020-11-03	3.01	0.666	1.689	2.027	0.20
2020-11-04	3.02	0.670	0.332	1.329	0.20
2020-11-05	3.04	0.672	0.662	0.993	0.20
2020-11-06	3.07	0.676	0.987	1.645	0.20
2020-11-09	3.09	0.679	0.651	0.977	0.20
2020-11-10	3.07	0.683	-0.647	1.618	0.20
2020-11-11	3.1	0.689	0.977	2.280	0.21
2020-11-12	3.08	0.692	-0.645	1.290	0.21
2020-11-13	3.04	0.696	-1.299	1.623	0.21
2020-11-16	3.11	0.702	2.303	2.303	0.21
2020-11-17	3.09	0.705	-0.643	0.965	0.21
2020-11-18	3.1	0.708	0.324	1.294	0.21
2020-11-19	3.08	0.711	-0.645	0.968	0.21
2020-11-20	3.09	0.713	0.325	0.974	0.21
2020-11-23	3.14	0.720	1.618	2.589	0.22
2020-11-24	3.12	0.723	-0.637	1.274	0.22
2020-11-25	3.08	0.728	-1.282	1.923	0.22
2020-11-26	3.08	0.731	0.000	0.974	0.22
2020-11-27	3.1	0.734	0.649	1.299	0.22
2020-11-30	3.1	0.737	0.000	1.290	0.22
2020-12-01	3.11	0.740	0.323	0.968	0.22
2020-12-02	3.12	0.743	0.322	1.286	0.22
2020-12-03	3.11	0.746	-0.321	1.282	0.22
2020-12-04	3.11	0.750	0.000	1.286	0.22
2020-12-07	3.09	0.753	-0.643	1.286	0.23
2020-12-08	3.07	0.755	-0.647	0.647	0.23
2020-12-09	3.05	0.758	-0.651	1.303	0.23
2020-12-10	3.04	0.761	-0.328	0.984	0.23
2020-12-11	3.07	0.766	0.987	2.303	0.23
2020-12-14	3.05	0.771	-0.651	1.954	0.23
2020-12-15	3.03	0.775	-0.656	1.311	0.23
2020-12-16	3.03	0.779	0.000	1.650	0.23
2020-12-17	3.03	0.782	0.000	1.320	0.23
2020-12-18	3.02	0.786	-0.330	1.320	0.24
2020-12-21	3.03	0.789	0.331	1.325	0.24
2020-12-22	3	0.792	-0.990	1.320	0.24
2020-12-23	2.98	0.794	-0.667	0.667	0.24
2020-12-24	2.95	0.798	-1.007	1.678	0.24
2020-12-25	2.99	0.802	1.356	1.695	0.24
2020-12-28	2.96	0.806	-1.003	1.672	0.24
2020-12-29	2.98	0.810	0.676	1.689	0.24
2020-12-30	2.97	0.813	-0.336	1.007	0.24
2020-12-31	2.97	0.815	0.000	1.010	0.24
2021-01-04	2.95	0.819	-0.673	1.347	0.25
2021-01-05	2.99	0.825	1.356	2.373	0.25
2021-01-06	3.03	0.831	1.338	2.341	0.25
2021-01-07	2.97	0.835	-1.980	1.980	0.25
2021-01-08	2.98	0.840	0.337	1.684	0.25
2021-01-11	2.94	0.844	-1.342	1.678	0.25
2021-01-12	2.94	0.846	0.000	1.020	0.25
2021-01-13	2.95	0.852	0.340	2.381	0.26
2021-01-14	2.96	0.857	0.339	2.034	0.26
2021-01-15	2.96	0.860	0.000	1.351	0.26
2021-01-18	2.94	0.863	-0.676	1.014	0.26
2021-01-19	2.99	0.870	1.701	2.721	0.26
2021-01-20	2.95	0.873	-1.338	1.338	0.26
2021-01-21	2.94	0.876	-0.339	1.017	0.26
2021-01-22	2.88	0.881	-2.041	2.381	0.26
2021-01-25	2.81	0.887	-2.431	2.431	0.27
2021-01-26	2.8	0.890	-0.356	1.423	0.27
2021-01-27	2.78	0.894	-0.714	1.429	0.27
2021-01-28	2.73	0.899	-1.799	2.518	0.27
2021-01-29	2.72	0.902	-0.366	1.099	0.27
2021-02-01	2.69	0.906	-1.103	1.838	0.27
2021-02-02	2.68	0.908	-0.372	1.115	0.27
2021-02-03	2.65	0.914	-1.119	2.612	0.27
2021-02-04	2.56	0.921	-3.396	3.396	0.28
2021-02-05	2.55	0.927	-0.391	2.734	0.28
2021-02-08	2.61	0.935	2.353	3.529	0.28
2021-02-09	2.72	0.946	4.215	4.981	0.28
2021-02-10	2.72	0.951	0.000	2.206	0.29
2021-02-18	2.74	0.954	0.735	1.103	0.29
2021-02-19	2.82	0.963	2.920	4.015	0.29
2021-02-22	2.86	0.971	1.418	3.191	0.29
2021-02-23	2.87	0.976	0.350	2.098	0.29
2021-02-24	2.86	0.982	-0.348	2.439	0.29
2021-02-25	2.89	0.988	1.049	2.797	0.30
2021-02-26	2.86	0.993	-1.038	2.076	0.30
2021-03-01	2.86	0.997	0.000	1.748	0.30
2021-03-02	2.87	1.002	0.350	2.098	0.30
2021-03-03	2.89	1.007	0.697	1.742	0.30
2021-03-04	2.91	1.011	0.692	1.730	0.30
2021-03-05	2.92	1.016	0.344	2.062	0.30
2021-03-08	2.89	1.022	-1.027	2.740	0.31
2021-03-09	2.91	1.029	0.692	2.768	0.31
2021-03-10	2.82	1.037	-3.093	3.436	0.31
2021-03-11	2.93	1.046	3.901	3.546	0.31
2021-03-12	2.95	1.053	0.683	2.730	0.32
2021-03-15	2.98	1.059	1.017	2.373	0.32
2021-03-16	2.98	1.063	0.000	1.678	0.32
2021-03-17	2.94	1.069	-1.342	2.685	0.32
2021-03-18	2.93	1.075	-0.340	2.381	0.32
2021-03-19	2.92	1.080	-0.341	2.048	0.32
2021-03-22	2.95	1.083	1.027	1.370	0.33
2021-03-23	2.95	1.090	0.000	2.712	0.33
2021-03-24	2.9	1.094	-1.695	1.695	0.33
2021-03-25	2.92	1.097	0.690	1.034	0.33
2021-03-26	2.93	1.102	0.342	2.055	0.33
2021-03-29	2.95	1.108	0.683	2.389	0.33
2021-03-30	2.89	1.112	-2.034	2.034	0.33
2021-03-31	2.95	1.120	2.076	3.114	0.34
2021-04-01	2.91	1.128	-1.356	3.051	0.34
2021-04-02	2.92	1.132	0.344	1.718	0.34
2021-04-06	2.89	1.135	-1.027	1.370	0.34
2021-04-07	2.89	1.138	0.000	1.038	0.34
2021-04-08	2.88	1.140	-0.346	1.038	0.34
2021-04-09	2.87	1.143	-0.347	1.042	0.34
2021-04-12	2.89	1.145	0.697	1.045	0.34
2021-04-13	2.84	1.150	-1.730	2.076	0.34
2021-04-14	2.84	1.152	0.000	0.704	0.35
2021-04-15	2.84	1.155	0.000	1.408	0.35
2021-04-16	2.89	1.160	1.761	2.113	0.35
2021-04-19	2.88	1.163	-0.346	1.038	0.35
2021-04-20	2.86	1.165	-0.694	1.042	0.35
2021-04-21	2.84	1.168	-0.699	1.399	0.35
2021-04-22	2.83	1.171	-0.352	1.056	0.35
2021-04-23	2.79	1.175	-1.413	1.767	0.35
2021-04-26	2.79	1.178	0.000	1.434	0.35
2021-04-27	2.75	1.183	-1.434	2.151	0.35
2021-04-28	2.77	1.187	0.727	1.818	0.36
2021-04-29	2.78	1.192	0.361	1.805	0.36
2021-04-30	2.78	1.196	0.000	1.799	0.36
2021-05-06	2.79	1.200	0.360	1.799	0.36
2021-05-07	2.84	1.205	1.792	2.151	0.36
2021-05-10	2.85	1.209	0.352	1.761	0.36
2021-05-11	2.85	1.212	0.000	1.404	0.36
2021-05-12	2.85	1.214	0.000	0.702	0.36
2021-05-13	2.83	1.217	-0.702	1.053	0.36
2021-05-14	2.85	1.221	0.707	1.767	0.37
2021-05-17	2.83	1.223	-0.702	1.053	0.37
2021-05-18	2.83	1.225	0.000	0.707	0.37
2021-05-19	2.83	1.227	0.000	0.707	0.37
2021-05-20	2.78	1.232	-1.767	2.120	0.37
2021-05-21	2.77	1.233	-0.360	0.719	0.37
2021-05-24	2.79	1.237	0.722	1.444	0.37
2021-05-25	2.8	1.240	0.358	1.434	0.37
2021-05-26	2.8	1.242	0.000	0.714	0.37
2021-05-27	2.79	1.243	-0.357	0.714	0.37
2021-05-28	2.77	1.246	-0.717	1.075	0.37
2021-05-31	2.76	1.247	-0.361	0.722	0.37
2021-06-01	2.75	1.250	-0.362	1.087	0.37
2021-06-02	2.77	1.253	0.727	1.455	0.38
2021-06-03	2.76	1.255	-0.361	0.722	0.38
2021-06-04	2.75	1.257	-0.362	0.725	0.38
2021-06-07	2.74	1.258	-0.364	0.727	0.38
2021-06-08	2.73	1.261	-0.365	1.095	0.38
2021-06-09	2.75	1.263	0.733	1.099	0.38
2021-06-10	2.74	1.266	-0.364	1.091	0.38
2021-06-11	2.75	1.267	0.365	0.730	0.38
2021-06-15	2.74	1.270	-0.364	1.091	0.38
2021-06-16	2.75	1.272	0.365	1.095	0.38
2021-06-17	2.73	1.275	-0.727	1.091	0.38
2021-06-18	2.72	1.278	-0.366	1.465	0.38
2021-06-21	2.7	1.281	-0.735	1.103	0.38
2021-06-22	2.71	1.282	0.370	0.741	0.38
2021-06-23	2.7	1.284	-0.369	0.738	0.39
2021-06-24	2.63	1.286	-0.755	0.755	0.39
2021-06-25	2.65	1.288	0.760	1.141	0.39
2021-06-28	2.64	1.290	-0.377	0.755	0.39
2021-06-29	2.64	1.292	0.000	1.136	0.39
2021-06-30	2.63	1.293	-0.379	0.379	0.39
2021-07-01	2.66	1.298	1.141	2.281	0.39
2021-07-02	2.63	1.301	-1.128	1.128	0.39
2021-07-05	2.61	1.304	-0.760	1.521	0.39
2021-07-06	2.63	1.307	0.766	1.149	0.39
2021-07-07	2.6	1.310	-1.141	1.521	0.39
2021-07-08	2.58	1.314	-0.769	1.923	0.39
2021-07-09	2.58	1.316	0.000	0.775	0.39
2021-07-12	2.58	1.319	0.000	1.550	0.40
2021-07-13	2.57	1.321	-0.388	1.163	0.40
2021-07-14	2.58	1.324	0.389	1.167	0.40
2021-07-15	2.56	1.326	-0.775	1.163	0.40
2021-07-16	2.56	1.329	0.000	1.172	0.40
2021-07-19	2.55	1.332	-0.391	1.563	0.40
2021-07-20	2.53	1.335	-0.784	1.176	0.40
2021-07-21	2.59	1.340	2.372	2.372	0.40
2021-07-22	2.63	1.346	1.544	2.703	0.40
2021-07-23	2.62	1.349	-0.380	1.521	0.40
2021-07-26	2.57	1.355	-1.908	2.672	0.41
2021-07-27	2.55	1.360	-0.778	2.335	0.41
2021-07-28	2.55	1.365	0.000	2.353	0.41
2021-07-29	2.54	1.367	-0.392	1.176	0.41
2021-07-30	2.53	1.370	-0.394	1.181	0.41
2021-08-02	2.59	1.378	2.372	3.953	0.41
2021-08-03	2.64	1.384	1.931	2.703	0.42
2021-08-04	2.6	1.388	-1.515	1.515	0.42
2021-08-05	2.62	1.393	0.769	2.308	0.42
2021-08-06	2.6	1.395	-0.763	1.145	0.42
2021-08-09	2.64	1.399	1.538	1.923	0.42
2021-08-10	2.63	1.403	-0.379	1.515	0.42
2021-08-11	2.62	1.405	-0.380	1.141	0.42
2021-08-12	2.62	1.407	0.000	0.763	0.42
2021-08-13	2.61	1.409	-0.382	1.145	0.42
2021-08-16	2.64	1.413	1.149	1.916	0.42
2021-08-17	2.6	1.418	-1.515	1.894	0.43
2021-08-18	2.64	1.422	1.538	1.923	0.43
2021-08-19	2.66	1.426	0.758	1.894	0.43
2021-08-20	2.7	1.432	1.504	2.632	0.43
2021-08-23	2.69	1.435	-0.370	1.481	0.43
2021-08-24	2.7	1.438	0.372	1.115	0.43
2021-08-25	2.69	1.441	-0.370	1.481	0.43
2021-08-26	2.71	1.446	0.743	2.230	0.43
2021-08-27	2.72	1.449	0.369	1.107	0.43
2021-08-30	2.68	1.453	-1.471	1.838	0.44
2021-08-31	2.71	1.456	1.119	1.493	0.44
2021-09-01	2.8	1.467	3.321	4.797	0.44
2021-09-02	2.82	1.476	0.714	3.571	0.44
2021-09-03	2.81	1.481	-0.355	2.128	0.44
2021-09-06	2.82	1.485	0.356	1.779	0.45
2021-09-07	2.85	1.489	1.064	1.773	0.45
2021-09-08	2.92	1.497	2.456	3.158	0.45
2021-09-09	3.05	1.512	4.452	5.822	0.45
2021-09-10	3.01	1.529	-1.311	6.885	0.46
2021-09-13	3.07	1.539	1.993	3.987	0.46
2021-09-14	2.96	1.550	-3.583	4.560	0.47
2021-09-15	2.97	1.555	0.338	2.027	0.47
2021-09-16	2.97	1.562	0.000	2.694	0.47
2021-09-17	2.91	1.571	-2.020	3.704	0.47
2021-09-22	2.96	1.582	1.718	4.467	0.47
2021-09-23	3.03	1.591	2.365	3.716	0.48
2021-09-24	2.97	1.600	-1.980	3.630	0.48
2021-09-27	2.84	1.614	-4.377	5.724	0.48
2021-09-28	2.86	1.620	0.704	2.465	0.49
2021-09-29	2.85	1.625	-0.350	2.098	0.49
2021-09-30	2.82	1.630	-1.053	2.105	0.49
2021-10-08	2.85	1.633	1.064	1.418	0.49
2021-10-11	2.9	1.638	1.754	2.105	0.49
2021-10-12	2.84	1.644	-2.069	2.414	0.49
2021-10-13	2.88	1.649	1.408	2.113	0.49
2021-10-14	2.88	1.652	0.000	1.389	0.50
2021-10-15	2.88	1.656	0.000	1.389	0.50
2021-10-18	2.97	1.666	3.125	4.167	0.50
2021-10-19	2.92	1.672	-1.684	2.694	0.50
2021-10-20	2.85	1.678	-2.397	2.397	0.50
2021-10-21	2.84	1.681	-0.351	1.404	0.50
2021-10-22	2.85	1.685	0.352	1.408	0.51
2021-10-25	2.8	1.689	-1.754	1.754	0.51
2021-10-26	2.75	1.695	-1.786	2.857	0.51
2021-10-27	2.7	1.701	-1.818	2.545	0.51
2021-10-28	2.76	1.709	2.222	3.333	0.51
2021-10-29	2.81	1.716	1.812	3.261	0.51
2021-11-01	2.79	1.722	-0.712	2.491	0.52
2021-11-02	2.72	1.730	-2.509	3.226	0.52
2021-11-03	2.74	1.734	0.735	1.838	0.52
2021-11-04	2.77	1.738	1.095	1.825	0.52
2021-11-05	2.72	1.743	-1.805	2.166	0.52
2021-11-08	2.71	1.746	-0.368	1.471	0.52
2021-11-09	2.7	1.750	-0.369	1.476	0.52
2021-11-10	2.67	1.756	-1.111	2.963	0.53
2021-11-11	2.75	1.766	2.996	4.494	0.53
2021-11-12	2.71	1.771	-1.455	1.818	0.53
2021-11-15	2.69	1.774	-0.738	1.476	0.53
2021-11-16	2.69	1.777	0.000	1.487	0.53
2021-11-17	2.68	1.780	-0.372	1.115	0.53
2021-11-18	2.67	1.783	-0.373	1.493	0.53
2021-11-19	2.71	1.789	1.498	2.622	0.54
2021-11-22	2.67	1.793	-1.476	1.845	0.54
2021-11-23	2.68	1.796	0.375	1.124	0.54
2021-11-24	2.71	1.798	1.119	1.119	0.54
2021-11-25	2.71	1.801	0.000	1.107	0.54
2021-11-26	2.68	1.804	-1.107	1.476	0.54
2021-11-29	2.69	1.808	0.373	1.866	0.54
2021-11-30	2.69	1.811	0.000	1.115	0.54
2021-12-01	2.71	1.814	0.743	1.487	0.54
2021-12-02	2.74	1.819	1.107	2.214	0.55
2021-12-03	2.76	1.822	0.730	1.460	0.55
2021-12-06	2.74	1.826	-0.725	1.812	0.55
2021-12-07	2.76	1.830	0.730	1.460	0.55
2021-12-08	2.76	1.832	0.000	1.087	0.55
2021-12-09	2.78	1.835	0.725	1.087	0.55
2021-12-10	2.76	1.838	-0.719	1.439	0.55
2021-12-13	2.75	1.843	-0.362	2.174	0.55
2021-12-14	2.73	1.846	-0.727	1.455	0.55
2021-12-15	2.74	1.850	0.366	1.465	0.55
2021-12-16	2.77	1.853	1.095	1.460	0.56
2021-12-17	2.78	1.856	0.361	1.083	0.56
2021-12-20	2.82	1.861	1.439	2.158	0.56
2021-12-21	2.9	1.868	2.837	3.191	0.56
2021-12-22	2.88	1.875	-0.690	2.759	0.56
2021-12-23	2.86	1.879	-0.694	1.736	0.56
2021-12-24	2.84	1.883	-0.699	1.748	0.56
2021-12-27	2.87	1.888	1.056	2.113	0.57
2021-12-28	2.83	1.893	-1.394	2.091	0.57
2021-12-29	2.83	1.897	0.000	1.413	0.57
2021-12-30	2.82	1.899	-0.353	1.060	0.57
2021-12-31	2.84	1.902	0.709	1.418	0.57
2022-01-04	2.88	1.908	1.408	2.465	0.57
2022-01-05	2.87	1.912	-0.347	1.389	0.57
2022-01-06	2.9	1.919	1.045	3.136	0.58
2022-01-07	2.93	1.925	1.034	2.414	0.58
2022-01-10	2.95	1.932	0.683	2.730	0.58
2022-01-11	2.93	1.935	-0.678	1.356	0.58
2022-01-12	2.89	1.939	-1.365	1.706	0.58
2022-01-13	2.9	1.944	0.346	1.730	0.58
2022-01-14	2.83	1.949	-2.414	2.414	0.58
2022-01-17	2.84	1.953	0.353	1.413	0.59
2022-01-18	2.86	1.957	0.704	1.761	0.59
2022-01-19	2.9	1.964	1.399	3.147	0.59
2022-01-20	2.89	1.969	-0.345	2.069	0.59
2022-01-21	2.87	1.974	-0.692	2.076	0.59
2022-01-24	2.85	1.978	-0.697	1.742	0.59
2022-01-25	2.74	1.986	-3.860	3.509	0.60
2022-01-26	2.75	1.991	0.365	1.825	0.60
2022-01-27	2.71	1.995	-1.455	1.818	0.60
2022-01-28	2.74	1.999	1.107	1.845	0.60
2022-02-07	2.86	2.009	4.380	4.380	0.60
2022-02-08	2.94	2.016	2.797	2.797	0.60
2022-02-09	2.94	2.020	0.000	1.701	0.61
2022-02-10	2.96	2.025	0.680	2.041	0.61
2022-02-11	2.96	2.030	0.000	1.689	0.61
2022-02-14	2.92	2.034	-1.351	1.689	0.61
2022-02-15	2.9	2.038	-0.685	1.712	0.61
2022-02-16	2.92	2.041	0.690	1.379	0.61
2022-02-17	2.92	2.045	0.000	1.712	0.61
2022-02-18	3.02	2.057	3.425	4.452	0.62
2022-02-21	3	2.062	-0.662	1.987	0.62
2022-02-22	2.96	2.067	-1.333	2.333	0.62
2022-02-23	2.93	2.074	-1.014	2.703	0.62
2022-02-24	2.86	2.083	-2.389	3.754	0.62
2022-02-25	2.86	2.087	0.000	1.748	0.63
2022-02-28	2.88	2.090	0.699	1.049	0.63
2022-03-01	2.9	2.095	0.694	2.083	0.63
2022-03-02	2.96	2.107	2.069	5.172	0.63
2022-03-03	2.98	2.112	0.676	1.689	0.63
2022-03-04	2.98	2.117	0.000	2.013	0.63
2022-03-07	2.96	2.121	-0.671	1.678	0.64
2022-03-08	2.89	2.126	-2.365	2.365	0.64
2022-03-09	2.82	2.140	-2.422	5.882	0.64
2022-03-10	2.86	2.144	1.418	1.773	0.64
2022-03-11	2.88	2.154	0.699	4.196	0.65
2022-03-14	2.88	2.164	0.000	4.167	0.65
2022-03-15	2.7	2.179	-6.250	6.250	0.65
2022-03-16	2.73	2.191	1.111	5.556	0.66
2022-03-17	2.76	2.197	1.099	2.564	0.66
2022-03-18	2.86	2.207	3.623	4.348	0.66
2022-03-21	2.87	2.217	0.350	3.846	0.66
2022-03-22	2.94	2.225	2.439	3.484	0.67
2022-03-23	2.94	2.230	0.000	2.041	0.67
2022-03-24	2.9	2.236	-1.361	2.381	0.67
2022-03-25	2.9	2.243	0.000	3.103	0.67
2022-03-28	2.96	2.254	2.069	4.138	0.68
2022-03-29	2.93	2.259	-1.014	2.027	0.68
2022-03-30	3.02	2.267	3.072	3.413	0.68
2022-03-31	3.06	2.277	1.325	3.974	0.68
2022-04-01	3.11	2.286	1.634	3.268	0.69
2022-04-06	3.17	2.298	1.929	4.502	0.69
2022-04-07	3.12	2.312	-1.577	5.678	0.69
2022-04-08	3.14	2.322	0.641	3.846	0.70
2022-04-11	3.06	2.332	-2.548	3.822	0.70
2022-04-12	3.08	2.342	0.654	3.922	0.70
2022-04-13	3.01	2.350	-2.273	2.922	0.70
2022-04-14	3.03	2.354	0.664	1.661	0.71
2022-04-15	2.98	2.361	-1.650	2.970	0.71
2022-04-18	2.9	2.367	-2.685	2.349	0.71
2022-04-19	2.94	2.373	1.379	2.414	0.71
2022-04-20	2.87	2.381	-2.381	3.401	0.71
2022-04-21	2.74	2.391	-4.530	4.530	0.72
2022-04-22	2.78	2.398	1.460	2.920	0.72
2022-04-25	2.67	2.407	-3.957	3.957	0.72
2022-04-26	2.69	2.416	0.749	4.120	0.72
2022-04-27	2.78	2.427	3.346	4.833	0.73
2022-04-28	2.78	2.436	0.000	3.597	0.73
2022-04-29	2.8	2.442	0.719	2.878	0.73
2022-05-05	2.82	2.449	0.714	2.857	0.73
2022-05-06	2.71	2.456	-3.901	3.191	0.74
2022-05-09	2.75	2.462	1.476	2.583	0.74
2022-05-10	2.79	2.470	1.455	3.273	0.74
2022-05-11	2.76	2.476	-1.075	2.509	0.74
2022-05-12	2.77	2.481	0.362	2.174	0.74
2022-05-13	2.83	2.487	2.166	2.527	0.75
2022-05-16	2.85	2.491	0.707	1.767	0.75
2022-05-17	2.85	2.496	0.000	2.105	0.75
2022-05-18	2.81	2.500	-1.404	1.754	0.75
2022-05-19	2.86	2.508	1.779	3.559	0.75
2022-05-20	2.86	2.512	0.000	1.748	0.75
2022-05-23	2.86	2.517	0.000	1.748	0.75

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