金石资源融券券源 金石资源专项约券

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	21.19	0	0	0	0
2020-04-28	20.75	0.103	-2.076	5.946	0.03
2020-04-29	21.3	0.187	2.651	4.723	0.06
2020-04-30	21.23	0.232	-0.329	2.535	0.07
2020-05-06	22.15	0.351	4.333	6.500	0.11
2020-05-07	22.67	0.426	2.348	3.928	0.13
2020-05-08	23.17	0.521	2.206	4.940	0.16
2020-05-11	22.61	0.596	-2.417	3.971	0.18
2020-05-12	22.37	0.651	-1.061	2.963	0.20
2020-05-13	22.37	0.683	0.000	1.699	0.20
2020-05-14	21.68	0.739	-3.084	3.084	0.22
2020-05-15	21.95	0.793	1.245	2.998	0.24
2020-05-18	21.76	0.854	-0.866	3.326	0.26
2020-05-19	22.64	0.934	4.044	4.274	0.28
2020-05-20	21.8	1.020	-3.710	4.726	0.31
2020-05-21	21.05	1.113	-3.440	5.275	0.33
2020-05-22	20.4	1.176	-3.088	3.705	0.35
2020-05-25	19.67	1.254	-3.578	4.804	0.38
2020-05-26	20.07	1.300	2.034	2.745	0.39
2020-05-27	19.8	1.336	-1.345	2.143	0.40
2020-05-28	20.25	1.421	2.273	5.051	0.43
2020-05-29	19.98	1.465	-1.333	2.617	0.44
2020-06-01	20.5	1.528	2.603	3.704	0.46
2020-06-02	20.96	1.581	2.244	3.024	0.47
2020-06-03	20.5	1.657	-2.195	4.485	0.50
2020-06-04	20.75	1.698	1.220	2.341	0.51
2020-06-05	20.66	1.723	-0.434	1.494	0.52
2020-06-08	21.63	1.826	4.695	5.712	0.55
2020-06-09	21.59	1.872	-0.185	2.543	0.56
2020-06-10	21.26	1.918	-1.528	2.594	0.58
2020-06-11	21.4	1.989	0.659	3.951	0.60
2020-06-12	21.12	2.049	-1.308	3.411	0.61
2020-06-15	20.23	2.137	-4.214	5.256	0.64
2020-06-16	21.38	2.241	5.685	5.833	0.67
2020-06-17	21.56	2.277	0.842	2.011	0.68
2020-06-18	21.39	2.318	-0.788	2.273	0.70
2020-06-19	21.38	2.344	-0.047	1.449	0.70
2020-06-22	21.18	2.409	-0.935	3.695	0.72
2020-06-23	22.1	2.531	4.344	6.657	0.76
2020-06-24	21.45	2.591	-2.941	3.348	0.78
2020-06-29	21.27	2.630	-0.839	2.191	0.79
2020-06-30	21.6	2.666	1.551	1.975	0.80
2020-07-01	21.66	2.716	0.278	2.778	0.81
2020-07-02	22.54	2.827	4.063	5.910	0.85
2020-07-03	22.79	2.889	1.109	3.283	0.87
2020-07-06	23.85	2.972	4.651	4.168	0.89
2020-07-07	23.64	3.039	-0.881	3.396	0.91
2020-07-08	24.66	3.156	4.315	5.711	0.95
2020-07-09	24.84	3.203	0.730	2.271	0.96
2020-07-10	25.05	3.341	0.845	6.602	1.00
2020-07-13	25.51	3.447	3.071	4.970	1.03
2020-07-14	24.49	3.568	-3.998	5.919	1.07
2020-07-15	24.16	3.661	-1.347	4.655	1.10
2020-07-16	23.35	3.795	-3.353	6.871	1.14
2020-07-17	23.26	3.875	-0.385	4.154	1.16
2020-07-20	24.5	3.974	5.331	4.815	1.19
2020-07-21	24.71	4.029	0.857	2.694	1.21
2020-07-22	24.52	4.071	-0.769	2.023	1.22
2020-07-23	24.42	4.125	-0.408	2.651	1.24
2020-07-24	22.89	4.254	-6.265	6.798	1.28
2020-07-27	22.94	4.327	0.218	3.801	1.30
2020-07-28	24.08	4.499	4.969	8.588	1.35
2020-07-29	24.94	4.598	3.571	4.734	1.38
2020-07-30	25.08	4.668	0.561	3.368	1.40
2020-07-31	24.54	4.777	-2.153	5.343	1.43
2020-08-03	25.79	4.907	5.094	6.031	1.47
2020-08-04	26.2	4.980	1.590	3.335	1.49
2020-08-05	25.8	5.051	-1.527	3.321	1.52
2020-08-06	26.01	5.125	0.814	3.411	1.54
2020-08-07	25.85	5.210	-0.615	3.960	1.56
2020-08-10	25.52	5.298	-1.277	4.139	1.59
2020-08-11	24.74	5.407	-3.056	5.290	1.62
2020-08-12	24.35	5.508	-1.576	4.972	1.65
2020-08-13	24.17	5.556	-0.739	2.382	1.67
2020-08-14	24.36	5.604	0.786	2.358	1.68
2020-08-17	24.5	5.658	0.575	2.627	1.70
2020-08-18	24.22	5.699	-1.143	2.041	1.71
2020-08-19	23.8	5.763	-1.734	3.220	1.73
2020-08-20	23.75	5.814	-0.210	2.563	1.74
2020-08-21	23.82	5.858	0.295	2.232	1.76
2020-08-24	24.08	5.897	1.092	1.973	1.77
2020-08-25	23.65	5.946	-1.786	2.450	1.78
2020-08-26	22.71	6.035	-3.975	4.736	1.81
2020-08-27	22.77	6.070	0.264	1.849	1.82
2020-08-28	23.12	6.124	1.537	2.767	1.84
2020-08-31	22.85	6.166	-1.168	2.206	1.85
2020-09-01	23.04	6.200	0.832	1.794	1.86
2020-09-02	23.01	6.237	-0.130	1.910	1.87
2020-09-03	22.67	6.279	-1.478	2.216	1.88
2020-09-04	22.65	6.332	-0.088	2.823	1.90
2020-09-07	22.42	6.390	-1.015	3.091	1.92
2020-09-08	22.48	6.420	0.268	1.606	1.93
2020-09-09	21.58	6.477	-4.004	3.158	1.94
2020-09-10	20.71	6.572	-4.032	5.514	1.97
2020-09-11	21.32	6.646	2.945	4.201	1.99
2020-09-14	21.65	6.694	1.548	2.627	2.01
2020-09-15	21.35	6.757	-1.386	3.557	2.03
2020-09-16	21.43	6.790	0.375	1.827	2.04
2020-09-17	21.76	6.843	1.540	2.940	2.05
2020-09-18	22.33	6.915	2.619	3.860	2.07
2020-09-21	22.15	6.959	-0.806	2.418	2.09
2020-09-22	21.9	6.997	-1.129	2.032	2.10
2020-09-23	21.85	7.032	-0.228	1.963	2.11
2020-09-24	21.35	7.074	-2.288	2.334	2.12
2020-09-25	21.05	7.127	-1.405	3.044	2.14
2020-09-28	20.88	7.154	-0.808	1.520	2.15
2020-09-29	20.85	7.185	-0.144	1.820	2.16
2020-09-30	21	7.220	0.719	1.966	2.17
2020-10-09	21.85	7.291	4.048	3.905	2.19
2020-10-12	22.32	7.336	2.151	2.426	2.20
2020-10-13	22.05	7.375	-1.210	2.151	2.21
2020-10-14	22.18	7.422	0.590	2.540	2.23
2020-10-15	22.1	7.448	-0.361	1.398	2.23
2020-10-16	22.06	7.478	-0.181	1.629	2.24
2020-10-19	22.19	7.533	0.589	2.992	2.26
2020-10-20	22.59	7.595	1.803	3.290	2.28
2020-10-21	22.53	7.629	-0.266	1.771	2.29
2020-10-22	22.34	7.674	-0.843	2.441	2.30
2020-10-23	21.94	7.735	-1.791	3.357	2.32
2020-10-26	21.89	7.789	-0.228	2.963	2.34
2020-10-27	21.68	7.841	-0.959	2.878	2.35
2020-10-28	21.26	7.898	-1.937	3.183	2.37
2020-10-29	22.63	8.021	6.444	6.538	2.41
2020-10-30	23.2	8.142	2.519	6.275	2.44
2020-11-02	23.88	8.191	2.931	2.457	2.46
2020-11-03	23.8	8.239	-0.335	2.387	2.47
2020-11-04	23.84	8.286	0.168	2.395	2.49
2020-11-05	24.45	8.347	2.559	2.978	2.50
2020-11-06	24.9	8.424	1.840	3.722	2.53
2020-11-09	25	8.489	0.402	3.092	2.55
2020-11-10	24.99	8.572	-0.040	4.000	2.57
2020-11-11	24.77	8.634	-0.880	3.001	2.59
2020-11-12	25.09	8.717	1.292	3.997	2.62
2020-11-13	25.66	8.809	2.272	4.305	2.64
2020-11-16	26.66	8.991	3.897	8.184	2.70
2020-11-17	26.24	9.054	-1.575	2.851	2.72
2020-11-18	26.22	9.116	-0.076	2.858	2.73
2020-11-19	25.84	9.191	-1.449	3.471	2.76
2020-11-20	26.14	9.230	1.161	1.819	2.77
2020-11-23	27.64	9.419	5.738	8.187	2.83
2020-11-24	28.06	9.504	1.520	3.618	2.85
2020-11-25	27.59	9.601	-1.675	4.241	2.88
2020-11-26	27.72	9.695	0.471	4.059	2.91
2020-11-27	27.7	9.760	-0.072	2.814	2.93
2020-11-30	26.96	9.874	-2.671	5.090	2.96
2020-12-01	27.35	9.956	1.447	3.598	2.99
2020-12-02	27.29	10.013	-0.219	2.486	3.00
2020-12-03	26.54	10.095	-2.748	3.701	3.03
2020-12-04	27	10.173	1.733	3.466	3.05
2020-12-07	27.27	10.284	1.000	4.926	3.09
2020-12-08	27.4	10.345	0.477	2.640	3.10
2020-12-09	26.79	10.423	-2.226	3.504	3.13
2020-12-10	27.95	10.536	4.330	4.853	3.16
2020-12-11	27.84	10.691	-0.394	6.691	3.21
2020-12-14	27.22	10.827	-2.227	5.999	3.25
2020-12-15	27.95	10.956	2.682	5.511	3.29
2020-12-16	28.26	11.032	1.109	3.256	3.31
2020-12-17	28	11.121	-0.920	3.822	3.34
2020-12-18	28.55	11.222	1.964	4.214	3.37
2020-12-21	30.5	11.443	6.830	8.722	3.43
2020-12-22	29.29	11.538	-3.967	3.869	3.46
2020-12-23	29.44	11.652	0.512	4.643	3.50
2020-12-24	29.65	11.775	0.713	4.993	3.53
2020-12-25	30.58	11.919	3.137	5.632	3.58
2020-12-28	30.19	12.041	-1.275	4.872	3.61
2020-12-29	29.75	12.122	-1.457	3.246	3.64
2020-12-30	29.79	12.214	0.134	3.731	3.66
2020-12-31	29.5	12.313	-0.973	4.028	3.69
2021-01-04	30.7	12.487	4.068	6.780	3.75
2021-01-05	31.88	12.649	3.844	6.091	3.79
2021-01-06	31.75	12.759	-0.408	4.172	3.83
2021-01-07	33.74	12.980	6.268	7.843	3.89
2021-01-08	33.38	13.127	-1.067	5.305	3.94
2021-01-11	31.21	13.314	-6.501	7.190	3.99
2021-01-12	32.15	13.454	3.012	5.223	4.04
2021-01-13	30.45	13.626	-5.288	6.781	4.09
2021-01-14	29.88	13.714	-1.872	3.547	4.11
2021-01-15	30.16	13.783	0.937	2.744	4.14
2021-01-18	30.93	13.906	2.553	4.775	4.17
2021-01-19	28.76	14.158	-7.016	10.508	4.25
2021-01-20	29	14.245	0.834	3.581	4.27
2021-01-21	28.85	14.353	-0.517	4.483	4.31
2021-01-22	28.3	14.431	-1.906	3.328	4.33
2021-01-25	28.45	14.523	0.530	3.887	4.36
2021-01-26	27.89	14.620	-1.968	4.183	4.39
2021-01-27	27.88	14.685	-0.036	2.761	4.41
2021-01-28	27.25	14.756	-2.260	3.156	4.43
2021-01-29	27.1	14.844	-0.550	3.890	4.45
2021-02-01	28.08	14.951	3.616	4.576	4.49
2021-02-02	28.31	15.023	0.819	3.027	4.51
2021-02-03	27.95	15.089	-1.272	2.861	4.53
2021-02-04	27.45	15.261	-1.789	7.513	4.58
2021-02-05	26.69	15.414	-2.769	6.885	4.62
2021-02-08	28.03	15.570	5.021	6.669	4.67
2021-02-09	28.68	15.658	2.319	3.675	4.70
2021-02-10	30.09	15.786	4.916	5.091	4.74
2021-02-18	32	15.999	6.348	8.009	4.80
2021-02-19	31.2	16.114	-2.500	4.437	4.83
2021-02-22	31.75	16.278	1.763	6.186	4.88
2021-02-23	32.9	16.454	3.622	6.425	4.94
2021-02-24	32.3	16.648	-1.824	7.204	4.99
2021-02-25	30.97	16.822	-4.118	6.749	5.05
2021-02-26	29	16.945	-6.361	5.069	5.08
2021-03-01	30	17.069	3.448	4.966	5.12
2021-03-02	28.89	17.193	-3.700	5.133	5.16
2021-03-03	29.18	17.261	1.004	2.804	5.18
2021-03-04	28.86	17.329	-1.097	2.844	5.20
2021-03-05	28.43	17.400	-1.490	2.980	5.22
2021-03-08	27.9	17.630	-1.864	9.884	5.29
2021-03-09	27.97	17.759	0.251	5.556	5.33
2021-03-10	27.85	17.845	-0.429	3.718	5.35
2021-03-11	29	17.960	4.129	4.740	5.39
2021-03-12	29.23	18.045	0.793	3.483	5.41
2021-03-15	28.65	18.171	-1.984	5.269	5.45
2021-03-16	28.46	18.254	-0.663	3.525	5.48
2021-03-17	29	18.368	1.897	4.708	5.51
2021-03-18	29	18.403	0.000	1.448	5.52
2021-03-19	26.1	18.515	-10.000	5.172	5.55
2021-03-22	25.55	18.594	-2.107	3.678	5.58
2021-03-23	24.97	18.639	-2.270	2.153	5.59
2021-03-24	24.04	18.730	-3.724	4.565	5.62
2021-03-25	24.31	18.787	1.123	2.829	5.64
2021-03-26	25.25	18.843	3.867	2.633	5.65
2021-03-29	24.94	18.883	-1.228	1.941	5.66
2021-03-30	25.44	18.954	2.005	3.368	5.69
2021-03-31	25.24	19.016	-0.786	2.909	5.70
2021-04-01	25.17	19.047	-0.277	1.506	5.71
2021-04-02	25	19.085	-0.675	1.828	5.73
2021-04-06	25.16	19.116	0.640	1.480	5.73
2021-04-07	25.39	19.153	0.914	1.749	5.75
2021-04-08	25.65	19.205	1.024	2.403	5.76
2021-04-09	25.67	19.233	0.078	1.326	5.77
2021-04-12	24.82	19.312	-3.311	3.818	5.79
2021-04-13	24.89	19.356	0.282	2.135	5.81
2021-04-14	24.92	19.386	0.121	1.446	5.82
2021-04-15	25.1	19.453	0.722	3.210	5.84
2021-04-16	25.08	19.480	-0.080	1.275	5.84
2021-04-19	25.99	19.572	3.628	4.226	5.87
2021-04-20	25.94	19.626	-0.192	2.501	5.89
2021-04-21	25.93	19.667	-0.039	1.889	5.90
2021-04-22	25.74	19.708	-0.733	1.928	5.91
2021-04-23	25.46	19.739	-1.088	1.476	5.92
2021-04-26	25.69	19.823	0.903	3.928	5.95
2021-04-27	25.37	19.882	-1.246	2.764	5.96
2021-04-28	25.1	19.925	-1.064	2.050	5.98
2021-04-29	24.9	19.959	-0.797	1.673	5.99
2021-04-30	25.16	20.022	1.044	3.012	6.01
2021-05-06	25.46	20.099	1.192	3.617	6.03
2021-05-07	25.78	20.180	1.257	3.771	6.05
2021-05-10	26.53	20.263	2.909	3.763	6.08
2021-05-11	25.45	20.363	-4.071	4.674	6.11
2021-05-12	25.78	20.436	1.297	3.418	6.13
2021-05-13	25.08	20.472	-2.715	1.707	6.14
2021-05-14	25.06	20.521	-0.080	2.352	6.16
2021-05-17	25.08	20.548	0.080	1.317	6.16
2021-05-18	25.29	20.567	0.837	0.877	6.17
2021-05-19	25.33	20.610	0.158	2.056	6.18
2021-05-20	24.93	20.659	-1.579	2.329	6.20
2021-05-21	25.04	20.681	0.441	1.083	6.20
2021-05-24	25.14	20.716	0.399	1.677	6.21
2021-05-25	25.28	20.758	0.557	1.989	6.23
2021-05-26	25.44	20.800	0.633	1.978	6.24
2021-05-27	25.68	20.837	0.943	1.730	6.25
2021-05-28	25.26	20.902	-1.636	3.076	6.27
2021-05-31	25.82	20.963	2.217	2.850	6.29
2021-06-01	25.82	21.007	0.000	2.014	6.30
2021-06-02	25.88	21.066	0.232	2.750	6.32
2021-06-03	26.76	21.225	3.400	7.148	6.37
2021-06-04	26.95	21.286	0.710	2.691	6.39
2021-06-07	26.84	21.342	-0.408	2.523	6.40
2021-06-08	26.34	21.391	-1.863	2.235	6.42
2021-06-09	26.56	21.446	0.835	2.468	6.43
2021-06-10	26.42	21.486	-0.527	1.807	6.45
2021-06-11	26.17	21.527	-0.946	1.893	6.46
2021-06-15	25.42	21.614	-2.866	4.127	6.48
2021-06-16	25.46	21.672	0.157	2.714	6.50
2021-06-17	25.09	21.724	-1.453	2.474	6.52
2021-06-18	25.42	21.770	1.315	2.192	6.53
2021-06-21	25.52	21.817	0.393	2.203	6.55
2021-06-22	25.85	21.879	1.293	2.861	6.56
2021-06-23	25.66	21.905	-0.735	1.238	6.57
2021-06-24	20.26	21.962	0.596	3.376	6.59
2021-06-25	20.4	22.022	0.691	3.504	6.61
2021-06-28	19.96	22.079	-2.157	3.480	6.62
2021-06-29	19.55	22.141	-2.054	3.758	6.64
2021-06-30	19.39	22.180	-0.818	2.404	6.65
2021-07-01	19.43	22.223	0.206	2.682	6.67
2021-07-02	19.66	22.265	1.184	2.573	6.68
2021-07-05	21.63	22.455	10.020	10.529	6.74
2021-07-06	22.24	22.629	2.820	9.385	6.79
2021-07-07	22.88	22.751	2.878	6.430	6.83
2021-07-08	22.46	22.841	-1.836	4.808	6.85
2021-07-09	23.1	22.925	2.850	4.363	6.88
2021-07-12	25.41	23.137	10.000	10.000	6.94
2021-07-13	25.48	23.224	0.275	4.093	6.97
2021-07-14	29.27	23.510	9.790	11.740	7.05
2021-07-15	28.75	23.631	-1.777	5.022	7.09
2021-07-16	29.5	23.852	2.609	9.009	7.16
2021-07-19	29.08	23.995	-1.424	5.898	7.20
2021-07-20	28.65	24.135	-1.479	5.846	7.24
2021-07-21	29.46	24.277	2.827	5.794	7.28
2021-07-22	29.68	24.416	0.747	5.635	7.32
2021-07-23	28.72	24.541	-3.235	5.222	7.36
2021-07-26	27.7	24.689	-3.552	6.407	7.41
2021-07-27	26.7	24.962	-3.610	12.274	7.49
2021-07-28	27.1	25.132	1.498	7.491	7.54
2021-07-29	27.1	25.265	0.000	5.904	7.58
2021-07-30	28.4	25.396	4.797	5.535	7.62
2021-08-02	29.77	25.583	4.824	7.535	7.67
2021-08-03	32.75	25.879	10.010	10.850	7.76
2021-08-04	34.59	26.114	5.618	8.153	7.83
2021-08-05	32.9	26.245	-4.886	4.799	7.87
2021-08-06	33.15	26.389	0.760	5.198	7.92
2021-08-09	31.9	26.565	-3.771	6.606	7.97
2021-08-10	32.35	26.660	1.411	3.542	8.00
2021-08-11	32.08	26.805	-0.835	5.410	8.04
2021-08-12	33.2	27.123	3.491	11.502	8.14
2021-08-13	32.98	27.226	-0.663	3.765	8.17
2021-08-16	31.96	27.455	-3.093	8.581	8.24
2021-08-17	29.75	27.679	-6.915	9.043	8.30
2021-08-18	29.09	27.832	-2.218	6.319	8.35
2021-08-19	29.39	27.992	1.031	6.497	8.40
2021-08-20	28.48	28.117	-3.096	5.308	8.44
2021-08-23	31.33	28.250	10.007	5.091	8.48
2021-08-24	33.29	28.512	6.256	9.416	8.55
2021-08-25	33.56	28.701	0.811	6.789	8.61
2021-08-26	36.92	29.032	10.012	10.757	8.71
2021-08-27	40.61	29.371	9.995	9.995	8.81
2021-08-30	44.67	29.754	9.998	10.293	8.93
2021-08-31	47.31	30.229	5.910	12.044	9.07
2021-09-01	44	30.649	-6.996	11.456	9.19
2021-09-02	48.4	31.035	10.000	9.568	9.31
2021-09-03	45.49	31.508	-6.012	12.479	9.45
2021-09-06	44.93	31.853	-1.231	9.233	9.56
2021-09-07	46.95	32.089	4.496	6.032	9.63
2021-09-08	51.65	32.561	10.011	10.948	9.77
2021-09-09	52.17	32.939	1.007	8.712	9.88
2021-09-10	49.81	33.311	-4.524	8.952	9.99
2021-09-13	54.08	33.817	8.573	11.223	10.15
2021-09-14	50.98	34.059	-5.732	5.714	10.22
2021-09-15	56.08	34.571	10.004	10.945	10.37
2021-09-16	54.15	35.130	-3.442	12.393	10.54
2021-09-17	55.1	35.495	1.754	7.941	10.65
2021-09-22	52.68	35.791	-4.392	6.751	10.74
2021-09-23	48.15	36.286	-8.599	12.339	10.89
2021-09-24	43.89	36.696	-8.847	11.215	11.01
2021-09-27	40.41	37.102	-7.929	12.030	11.13
2021-09-28	39.9	37.317	-1.262	6.484	11.20
2021-09-29	36.81	37.577	-7.744	8.471	11.27
2021-09-30	38.41	37.860	4.347	8.829	11.36
2021-10-08	36.55	38.155	-4.842	9.685	11.45
2021-10-11	36.18	38.339	-1.012	6.129	11.50
2021-10-12	34.43	38.638	-4.837	10.392	11.59
2021-10-13	35.35	38.850	2.672	7.203	11.65
2021-10-14	36	39.138	1.839	9.618	11.74
2021-10-15	35.44	39.286	-1.556	5.000	11.79
2021-10-18	37.11	39.644	4.712	11.569	11.89
2021-10-19	40.82	40.068	9.997	12.476	12.02
2021-10-20	41.22	40.311	0.980	7.080	12.09
2021-10-21	40.15	40.463	-2.596	4.537	12.14
2021-10-22	42.5	40.788	5.853	9.166	12.24
2021-10-25	43.88	41.085	3.247	8.118	12.33
2021-10-26	44.26	41.317	0.866	6.290	12.39
2021-10-27	46.37	41.785	4.767	12.110	12.54
2021-10-28	42.25	42.151	-8.885	10.395	12.65
2021-10-29	42.44	42.534	0.450	10.840	12.76
2021-11-01	46.68	42.886	9.991	9.048	12.87
2021-11-02	46.99	43.235	0.664	8.912	12.97
2021-11-03	49.6	43.690	5.554	11.002	13.11
2021-11-04	47.65	43.952	-3.931	6.613	13.19
2021-11-05	42.89	44.319	-9.990	10.262	13.30
2021-11-08	41.2	44.627	-3.940	8.976	13.39
2021-11-09	44.2	45.008	7.282	10.340	13.50
2021-11-10	42.67	45.335	-3.462	9.186	13.60
2021-11-11	42.2	45.541	-1.101	5.859	13.66
2021-11-12	43.15	45.771	2.251	6.398	13.73
2021-11-15	38.84	46.083	-9.988	9.641	13.82
2021-11-16	37.17	46.268	-4.300	5.973	13.88
2021-11-17	39.44	46.551	6.107	8.609	13.97
2021-11-18	40	46.748	1.420	5.908	14.02
2021-11-19	39.89	46.873	-0.275	3.775	14.06
2021-11-22	41.01	47.041	2.808	4.914	14.11
2021-11-23	41	47.149	-0.024	3.170	14.14
2021-11-24	43.77	47.413	6.756	7.220	14.22
2021-11-25	43.07	47.575	-1.599	4.524	14.27
2021-11-26	45.4	47.884	5.410	8.173	14.37
2021-11-29	44.6	48.100	-1.762	5.793	14.43
2021-11-30	43.44	48.354	-2.601	7.018	14.51
2021-12-01	44.22	48.538	1.796	4.995	14.56
2021-12-02	42.95	48.662	-2.872	3.460	14.60
2021-12-03	41.62	48.851	-3.097	5.448	14.66
2021-12-06	40.76	49.030	-2.066	5.286	14.71
2021-12-07	39.19	49.225	-3.852	5.962	14.77
2021-12-08	39.81	49.318	1.582	2.807	14.80
2021-12-09	38.75	49.423	-2.663	3.240	14.83
2021-12-10	39.78	49.582	2.658	4.800	14.87
2021-12-13	43.76	49.945	10.005	9.955	14.98
2021-12-14	45	50.158	2.834	5.690	15.05
2021-12-15	43.74	50.342	-2.800	5.044	15.10
2021-12-16	43.08	50.474	-1.509	3.681	15.14
2021-12-17	42.6	50.596	-1.114	3.435	15.18
2021-12-20	40.8	50.786	-4.225	5.587	15.24
2021-12-21	41.6	50.955	1.961	4.877	15.29
2021-12-22	41.4	51.070	-0.481	3.341	15.32
2021-12-23	40.1	51.205	-3.140	4.034	15.36
2021-12-24	38.38	51.385	-4.289	5.611	15.42
2021-12-27	37.18	51.615	-3.127	7.452	15.48
2021-12-28	37.71	51.691	1.425	2.394	15.51
2021-12-29	37.04	51.786	-1.777	3.103	15.54
2021-12-30	36.44	51.890	-1.620	3.402	15.57
2021-12-31	36.23	51.935	-0.576	1.509	15.58
2022-01-04	37.67	52.151	3.975	6.873	15.65
2022-01-05	35.69	52.356	-5.256	6.902	15.71
2022-01-06	34.69	52.447	-2.802	3.138	15.73
2022-01-07	33.38	52.552	-3.776	3.776	15.77
2022-01-10	33.19	52.644	-0.569	3.325	15.79
2022-01-11	33.68	52.773	1.476	4.580	15.83
2022-01-12	34.39	52.846	2.108	2.553	15.85
2022-01-13	33.45	52.945	-2.733	3.548	15.88
2022-01-14	33.24	53.009	-0.628	2.332	15.90
2022-01-17	33.58	53.157	1.023	5.295	15.95
2022-01-18	32.9	53.248	-2.025	3.306	15.97
2022-01-19	32.1	53.327	-2.432	2.948	16.00
2022-01-20	31	53.455	-3.427	4.953	16.04
2022-01-21	30.99	53.587	-0.032	5.129	16.08
2022-01-24	32.01	53.791	3.291	7.648	16.14
2022-01-25	31.26	53.915	-2.343	4.749	16.17
2022-01-26	32.75	54.072	4.766	5.758	16.22
2022-01-27	31.17	54.224	-4.824	5.863	16.27
2022-01-28	31.51	54.373	1.091	5.646	16.31
2022-02-07	32.27	54.434	2.412	2.285	16.33
2022-02-08	34	54.610	5.361	6.198	16.38
2022-02-09	35.36	54.917	4.000	10.441	16.48
2022-02-10	35.1	55.050	-0.735	4.525	16.51
2022-02-11	35.15	55.151	0.142	3.447	16.55
2022-02-14	35.93	55.295	2.219	4.808	16.59
2022-02-15	34.87	55.461	-2.950	5.706	16.64
2022-02-16	36.22	55.593	3.872	4.388	16.68
2022-02-17	36.59	55.735	1.022	4.666	16.72
2022-02-18	35.87	55.820	-1.968	2.842	16.75
2022-02-21	35.6	55.953	-0.753	4.488	16.79
2022-02-22	35.65	56.043	0.140	3.034	16.81
2022-02-23	36.58	56.169	2.609	4.123	16.85
2022-02-24	35.07	56.375	-4.128	7.026	16.91
2022-02-25	35.65	56.494	1.654	4.021	16.95
2022-02-28	35.71	56.582	0.168	2.973	16.97
2022-03-01	37.9	56.796	6.133	6.777	17.04
2022-03-02	37.58	56.892	-0.844	3.061	17.07
2022-03-03	37.45	56.996	-0.346	3.326	17.10
2022-03-04	36.21	57.123	-3.311	4.192	17.14
2022-03-07	35.6	57.224	-1.685	3.424	17.17
2022-03-08	33.32	57.443	-6.404	7.865	17.23
2022-03-09	32.44	57.753	-2.641	11.465	17.33
2022-03-10	33.38	57.879	2.898	4.562	17.36
2022-03-11	32.91	57.992	-1.408	4.104	17.40
2022-03-14	31.82	58.060	-3.312	2.583	17.42
2022-03-15	30.25	58.232	-4.934	6.788	17.47
2022-03-16	30.91	58.415	2.182	7.107	17.52
2022-03-17	31.24	58.515	1.068	3.850	17.55
2022-03-18	31.26	58.575	0.064	2.305	17.57
2022-03-21	31.75	58.720	1.567	5.470	17.62
2022-03-22	31.1	58.784	-2.047	2.488	17.64
2022-03-23	31.2	58.860	0.322	2.926	17.66
2022-03-24	31.23	58.963	0.096	3.942	17.69
2022-03-25	30.72	59.114	-1.633	5.892	17.73
2022-03-28	29.9	59.182	-2.669	2.734	17.75
2022-03-29	29.5	59.317	-1.338	5.485	17.79
2022-03-30	30.19	59.404	2.339	3.492	17.82
2022-03-31	29.49	59.488	-2.319	3.412	17.85
2022-04-01	29.24	59.540	-0.848	2.102	17.86
2022-04-06	29.35	59.610	0.376	2.873	17.88
2022-04-07	28.62	59.674	-2.487	2.692	17.90
2022-04-08	29.8	59.796	4.123	4.927	17.94
2022-04-11	28.01	59.977	-6.007	7.718	17.99
2022-04-12	28.08	60.074	0.250	4.177	18.02
2022-04-13	27.16	60.152	-3.276	3.419	18.05
2022-04-14	27.23	60.206	0.258	2.393	18.06
2022-04-15	27.9	60.372	2.461	7.124	18.11
2022-04-18	27.97	60.473	0.251	4.337	18.14
2022-04-19	27.88	60.553	-0.322	3.468	18.17
2022-04-20	27.48	60.626	-1.435	3.156	18.19
2022-04-21	26.04	60.766	-5.240	6.477	18.23
2022-04-22	26.01	60.901	-0.115	6.221	18.27
2022-04-25	23.82	61.057	-8.420	7.882	18.32
2022-04-26	22.84	61.187	-4.114	6.801	18.36
2022-04-27	23.98	61.339	4.991	7.618	18.40
2022-04-28	22.79	61.432	-4.962	4.879	18.43
2022-04-29	24.12	61.578	5.836	7.284	18.47
2022-05-05	24.32	61.656	0.829	3.856	18.50
2022-05-06	23.52	61.711	-3.289	2.796	18.51
2022-05-09	24.08	61.796	2.381	4.209	18.54
2022-05-10	24.15	61.878	0.291	4.111	18.56
2022-05-11	24.59	61.994	1.822	5.631	18.60
2022-05-12	24.7	62.065	0.447	3.457	18.62
2022-05-13	24.93	62.131	0.931	3.198	18.64
2022-05-16	24.63	62.230	-1.203	4.813	18.67
2022-05-17	25.23	62.332	2.436	4.832	18.70
2022-05-18	25.13	62.362	-0.396	1.427	18.71
2022-05-19	26	62.486	3.462	5.730	18.75
2022-05-20	28.6	62.718	10.000	9.731	18.82
2022-05-23	30.46	62.916	6.503	7.832	18.87

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