洛阳钼业融券券源 洛阳钼业专项约券

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%）
2020-04-28	3.38	0	0	0	0
2020-04-28	3.31	0.013	-2.071	4.734	0.00
2020-04-29	3.31	0.017	0.000	1.511	0.01
2020-04-30	3.44	0.025	3.927	2.719	0.01
2020-05-06	3.61	0.040	4.942	4.942	0.01
2020-05-07	3.57	0.046	-1.108	2.216	0.01
2020-05-08	3.61	0.056	1.120	3.081	0.02
2020-05-11	3.54	0.063	-1.939	2.493	0.02
2020-05-12	3.5	0.071	-1.130	2.542	0.02
2020-05-13	3.51	0.079	0.286	2.857	0.02
2020-05-14	3.43	0.085	-2.279	2.279	0.03
2020-05-15	3.44	0.090	0.292	1.749	0.03
2020-05-18	3.52	0.102	2.326	4.070	0.03
2020-05-19	3.51	0.107	-0.284	1.705	0.03
2020-05-20	3.51	0.113	0.000	1.994	0.03
2020-05-21	3.45	0.119	-1.709	1.994	0.04
2020-05-22	3.38	0.125	-2.029	2.319	0.04
2020-05-25	3.33	0.134	-1.479	2.959	0.04
2020-05-26	3.38	0.138	1.502	1.502	0.04
2020-05-27	3.34	0.142	-1.183	1.479	0.04
2020-05-28	3.39	0.147	1.497	1.796	0.04
2020-05-29	3.38	0.154	-0.295	2.360	0.05
2020-06-01	3.5	0.163	3.550	3.254	0.05
2020-06-02	3.48	0.168	-0.571	1.714	0.05
2020-06-03	3.46	0.172	-0.575	1.437	0.05
2020-06-04	3.64	0.192	5.202	6.358	0.06
2020-06-05	3.57	0.199	-1.923	2.473	0.06
2020-06-08	3.67	0.214	2.801	4.762	0.06
2020-06-09	3.68	0.222	0.272	2.725	0.07
2020-06-10	3.58	0.231	-2.717	2.989	0.07
2020-06-11	3.57	0.241	-0.279	3.352	0.07
2020-06-12	3.53	0.247	-1.120	2.241	0.07
2020-06-15	3.48	0.255	-1.416	2.550	0.08
2020-06-16	3.73	0.283	7.184	9.195	0.08
2020-06-17	3.74	0.297	0.268	4.290	0.09
2020-06-18	3.74	0.308	0.000	3.476	0.09
2020-06-19	3.75	0.315	0.267	2.406	0.09
2020-06-22	3.74	0.324	-0.267	2.933	0.10
2020-06-23	3.7	0.332	-1.070	2.406	0.10
2020-06-24	3.66	0.337	-1.081	1.892	0.10
2020-06-29	3.62	0.346	-1.093	2.732	0.10
2020-06-30	3.67	0.353	1.381	2.486	0.11
2020-07-01	3.75	0.363	2.180	2.997	0.11
2020-07-02	3.87	0.376	3.200	4.267	0.11
2020-07-03	4.07	0.406	5.168	8.786	0.12
2020-07-06	4.35	0.428	6.880	6.143	0.13
2020-07-07	4.31	0.452	-0.920	6.437	0.14
2020-07-08	4.44	0.473	3.016	5.800	0.14
2020-07-09	4.52	0.486	1.802	3.378	0.15
2020-07-10	4.29	0.502	-5.088	4.425	0.15
2020-07-13	4.72	0.532	10.023	7.692	0.16
2020-07-14	4.7	0.554	-0.424	5.720	0.17
2020-07-15	4.41	0.593	-6.170	10.426	0.18
2020-07-16	4.13	0.621	-6.349	8.163	0.19
2020-07-17	4.12	0.633	-0.242	3.632	0.19
2020-07-20	4.5	0.667	9.223	8.981	0.20
2020-07-21	4.46	0.683	-0.889	4.444	0.20
2020-07-22	4.44	0.703	-0.448	5.381	0.21
2020-07-23	4.44	0.718	0.000	4.054	0.22
2020-07-24	4.22	0.737	-4.955	5.405	0.22
2020-07-27	4.39	0.759	4.028	5.924	0.23
2020-07-28	4.53	0.782	3.189	6.150	0.23
2020-07-29	4.55	0.794	0.442	3.091	0.24
2020-07-30	4.47	0.809	-1.758	4.176	0.24
2020-07-31	4.4	0.821	-1.566	3.132	0.25
2020-08-03	4.54	0.837	3.182	4.318	0.25
2020-08-04	4.68	0.855	3.084	4.626	0.26
2020-08-05	4.85	0.887	3.632	7.906	0.27
2020-08-06	4.92	0.907	1.443	4.742	0.27
2020-08-07	4.76	0.924	-3.252	4.268	0.28
2020-08-10	4.57	0.936	-3.992	3.151	0.28
2020-08-11	4.43	0.953	-3.063	4.595	0.29
2020-08-12	4.38	0.970	-1.129	4.740	0.29
2020-08-13	4.31	0.978	-1.598	2.283	0.29
2020-08-14	4.35	0.987	0.928	2.552	0.30
2020-08-17	4.47	1.001	2.759	3.678	0.30
2020-08-18	4.45	1.010	-0.447	2.461	0.30
2020-08-19	4.42	1.018	-0.674	2.247	0.31
2020-08-20	4.48	1.031	1.357	3.394	0.31
2020-08-21	4.48	1.043	0.000	3.125	0.31
2020-08-24	4.4	1.052	-1.786	2.455	0.32
2020-08-25	4.28	1.065	-2.727	3.636	0.32
2020-08-26	4.16	1.079	-2.804	4.206	0.32
2020-08-27	4.19	1.088	0.721	2.404	0.33
2020-08-28	4.23	1.096	0.955	2.387	0.33
2020-08-31	4.28	1.106	1.182	2.837	0.33
2020-09-01	4.37	1.118	2.103	3.271	0.34
2020-09-02	4.23	1.129	-3.204	3.204	0.34
2020-09-03	4.19	1.136	-0.946	1.891	0.34
2020-09-04	4.17	1.143	-0.477	1.909	0.34
2020-09-07	4.12	1.153	-1.199	3.118	0.35
2020-09-08	4.1	1.164	-0.485	3.155	0.35
2020-09-09	4.02	1.170	-1.951	1.707	0.35
2020-09-10	4.01	1.178	-0.249	2.488	0.35
2020-09-11	3.98	1.186	-0.748	2.494	0.36
2020-09-14	4.03	1.195	1.256	2.513	0.36
2020-09-15	4.05	1.200	0.496	1.489	0.36
2020-09-16	4.04	1.207	-0.247	1.975	0.36
2020-09-17	3.99	1.212	-1.238	1.733	0.36
2020-09-18	4.11	1.223	3.008	3.258	0.37
2020-09-21	4.07	1.231	-0.973	2.190	0.37
2020-09-22	3.98	1.239	-2.211	2.457	0.37
2020-09-23	3.94	1.243	-1.005	1.256	0.37
2020-09-24	3.81	1.252	-3.299	2.792	0.38
2020-09-25	3.76	1.262	-1.312	3.150	0.38
2020-09-28	3.72	1.268	-1.064	2.128	0.38
2020-09-29	3.75	1.272	0.806	1.075	0.38
2020-09-30	3.72	1.278	-0.800	2.133	0.38
2020-10-09	3.88	1.287	4.301	2.688	0.39
2020-10-12	3.96	1.294	2.062	2.062	0.39
2020-10-13	3.95	1.298	-0.253	1.263	0.39
2020-10-14	3.89	1.304	-1.519	1.772	0.39
2020-10-15	3.89	1.308	0.000	1.285	0.39
2020-10-16	3.9	1.312	0.257	1.285	0.39
2020-10-19	3.91	1.318	0.256	1.795	0.40
2020-10-20	3.98	1.328	1.790	3.069	0.40
2020-10-21	3.96	1.336	-0.503	2.261	0.40
2020-10-22	3.94	1.341	-0.505	1.515	0.40
2020-10-23	3.92	1.345	-0.508	1.269	0.40
2020-10-26	3.89	1.351	-0.765	1.786	0.41
2020-10-27	3.94	1.359	1.285	2.571	0.41
2020-10-28	3.93	1.365	-0.254	1.777	0.41
2020-10-29	4.02	1.379	2.290	4.326	0.41
2020-10-30	3.95	1.385	-1.741	1.741	0.42
2020-11-02	4.03	1.395	2.025	3.038	0.42
2020-11-03	4.19	1.413	3.970	5.211	0.42
2020-11-04	4.14	1.421	-1.193	2.148	0.43
2020-11-05	4.2	1.432	1.449	3.140	0.43
2020-11-06	4.24	1.443	0.952	3.095	0.43
2020-11-09	4.34	1.457	2.358	4.009	0.44
2020-11-10	4.22	1.466	-2.765	2.535	0.44
2020-11-11	4.2	1.473	-0.474	1.896	0.44
2020-11-12	4.22	1.484	0.476	3.095	0.45
2020-11-13	4.35	1.498	3.081	4.028	0.45
2020-11-16	4.62	1.530	6.207	8.276	0.46
2020-11-17	4.48	1.547	-3.030	4.545	0.46
2020-11-18	4.57	1.562	2.009	3.795	0.47
2020-11-19	4.57	1.580	0.000	4.814	0.47
2020-11-20	4.73	1.604	3.501	6.127	0.48
2020-11-23	4.8	1.622	1.480	4.440	0.49
2020-11-24	4.86	1.639	1.250	4.167	0.49
2020-11-25	4.63	1.659	-4.733	5.350	0.50
2020-11-26	4.58	1.674	-1.080	3.888	0.50
2020-11-27	4.57	1.689	-0.218	3.930	0.51
2020-11-30	4.59	1.706	0.438	4.376	0.51
2020-12-01	4.61	1.719	0.436	3.486	0.52
2020-12-02	4.65	1.731	0.868	3.037	0.52
2020-12-03	4.53	1.740	-2.581	2.366	0.52
2020-12-04	4.66	1.756	2.870	4.194	0.53
2020-12-07	4.56	1.769	-2.146	3.219	0.53
2020-12-08	4.49	1.779	-1.535	2.851	0.53
2020-12-09	4.53	1.794	0.891	3.786	0.54
2020-12-10	4.38	1.809	-3.311	4.194	0.54
2020-12-11	4.31	1.828	-1.598	5.479	0.55
2020-12-14	4.64	1.860	7.657	8.121	0.56
2020-12-15	4.72	1.873	1.724	3.448	0.56
2020-12-16	4.65	1.884	-1.483	2.754	0.57
2020-12-17	5.12	1.931	10.108	10.968	0.58
2020-12-18	5.06	1.946	-1.172	3.516	0.58
2020-12-21	5.18	1.967	2.372	4.941	0.59
2020-12-22	4.83	1.993	-6.757	6.371	0.60
2020-12-23	4.88	2.011	1.035	4.555	0.60
2020-12-24	4.92	2.024	0.820	3.074	0.61
2020-12-25	5.41	2.078	9.959	11.992	0.62
2020-12-28	5.95	2.116	9.982	7.763	0.63
2020-12-29	5.71	2.167	-4.034	10.588	0.65
2020-12-30	5.86	2.200	2.627	6.830	0.66
2020-12-31	6.25	2.251	6.655	9.727	0.68
2021-01-04	6.53	2.306	4.480	10.080	0.69
2021-01-05	6.37	2.335	-2.450	5.513	0.70
2021-01-06	6.75	2.377	5.965	7.535	0.71
2021-01-07	7.36	2.445	9.037	10.963	0.73
2021-01-08	7.4	2.496	0.543	8.288	0.75
2021-01-11	6.76	2.545	-8.649	8.784	0.76
2021-01-12	6.88	2.598	1.775	9.172	0.78
2021-01-13	6.44	2.655	-6.395	10.756	0.80
2021-01-14	6.27	2.681	-2.640	4.814	0.80
2021-01-15	6.36	2.712	1.435	5.901	0.81
2021-01-18	6.24	2.733	-1.887	4.088	0.82
2021-01-19	5.89	2.778	-5.609	9.135	0.83
2021-01-20	6.2	2.810	5.263	6.282	0.84
2021-01-21	6.31	2.846	1.774	6.774	0.85
2021-01-22	6.51	2.886	3.170	7.290	0.87
2021-01-25	6.7	2.933	2.919	8.449	0.88
2021-01-26	6.28	2.969	-6.269	6.866	0.89
2021-01-27	6.37	3.008	1.433	7.484	0.90
2021-01-28	5.93	3.033	-6.907	5.024	0.91
2021-01-29	6.06	3.071	2.192	7.420	0.92
2021-02-01	5.96	3.091	-1.650	4.125	0.93
2021-02-02	6.17	3.111	3.523	3.859	0.93
2021-02-03	6.64	3.175	7.618	11.507	0.95
2021-02-04	6.16	3.213	-7.229	7.530	0.96
2021-02-05	5.74	3.251	-6.818	7.955	0.98
2021-02-08	6.08	3.298	5.923	9.233	0.99
2021-02-09	6.39	3.338	5.099	7.401	1.00
2021-02-10	6.58	3.375	2.973	6.729	1.01
2021-02-18	7.24	3.388	10.030	2.280	1.02
2021-02-19	7.13	3.425	-1.519	6.215	1.03
2021-02-22	7.6	3.460	6.592	5.470	1.04
2021-02-23	7.47	3.506	-1.711	7.368	1.05
2021-02-24	7.32	3.569	-2.008	10.308	1.07
2021-02-25	7.3	3.616	-0.273	7.787	1.08
2021-02-26	6.7	3.643	-8.219	4.795	1.09
2021-03-01	7.06	3.690	5.373	8.060	1.11
2021-03-02	6.7	3.727	-5.099	6.657	1.12
2021-03-03	6.82	3.754	1.791	4.776	1.13
2021-03-04	6.37	3.779	-6.598	4.545	1.13
2021-03-05	6.08	3.798	-4.553	3.925	1.14
2021-03-08	5.91	3.826	-2.796	5.592	1.15
2021-03-09	5.96	3.871	0.846	8.968	1.16
2021-03-10	5.82	3.897	-2.349	5.537	1.17
2021-03-11	6.15	3.932	5.670	6.701	1.18
2021-03-12	5.98	3.951	-2.764	3.902	1.19
2021-03-15	5.96	3.970	-0.334	3.846	1.19
2021-03-16	5.72	3.995	-4.027	5.201	1.20
2021-03-17	5.75	4.018	0.524	4.720	1.21
2021-03-18	5.72	4.031	-0.522	2.783	1.21
2021-03-19	5.56	4.044	-2.797	2.797	1.21
2021-03-22	5.6	4.061	0.719	3.597	1.22
2021-03-23	5.37	4.083	-4.107	5.000	1.22
2021-03-24	5.19	4.103	-3.352	4.655	1.23
2021-03-25	5.23	4.114	0.771	2.505	1.23
2021-03-26	5.41	4.134	3.442	4.398	1.24
2021-03-29	5.37	4.144	-0.739	2.218	1.24
2021-03-30	5.4	4.161	0.559	3.724	1.25
2021-03-31	5.28	4.175	-2.222	3.148	1.25
2021-04-01	5.31	4.181	0.568	1.515	1.25
2021-04-02	5.35	4.194	0.753	2.825	1.26
2021-04-06	5.47	4.211	2.243	3.738	1.26
2021-04-07	5.6	4.230	2.377	4.205	1.27
2021-04-08	5.72	4.256	2.143	5.357	1.28
2021-04-09	5.58	4.274	-2.448	3.846	1.28
2021-04-12	5.65	4.296	1.254	4.659	1.29
2021-04-13	5.55	4.315	-1.770	4.071	1.29
2021-04-14	5.65	4.328	1.802	2.883	1.30
2021-04-15	5.67	4.343	0.354	3.186	1.30
2021-04-16	5.59	4.359	-1.411	3.351	1.31
2021-04-19	5.77	4.387	3.220	5.903	1.32
2021-04-20	5.69	4.395	-1.386	1.733	1.32
2021-04-21	5.6	4.404	-1.582	1.757	1.32
2021-04-22	5.66	4.413	1.071	1.964	1.32
2021-04-23	5.77	4.431	1.943	3.710	1.33
2021-04-26	5.79	4.445	0.347	2.946	1.33
2021-04-27	5.76	4.462	-0.518	3.454	1.34
2021-04-28	5.67	4.478	-1.563	3.472	1.34
2021-04-29	5.78	4.497	1.940	3.880	1.35
2021-04-30	5.81	4.513	0.519	3.287	1.35
2021-05-06	5.98	4.534	2.926	4.303	1.36
2021-05-07	6.22	4.568	4.013	6.522	1.37
2021-05-10	6.53	4.595	4.984	4.984	1.38
2021-05-11	6.18	4.621	-5.360	5.054	1.39
2021-05-12	6.18	4.638	0.000	3.236	1.39
2021-05-13	5.8	4.657	-6.149	4.045	1.40
2021-05-14	5.76	4.673	-0.690	3.276	1.40
2021-05-17	5.93	4.695	2.951	4.514	1.41
2021-05-18	6	4.713	1.180	3.541	1.41
2021-05-19	6.03	4.736	0.500	4.500	1.42
2021-05-20	5.72	4.744	-5.141	1.824	1.42
2021-05-21	5.82	4.764	1.748	4.021	1.43
2021-05-24	5.63	4.779	-3.265	3.265	1.43
2021-05-25	5.68	4.796	0.888	3.552	1.44
2021-05-26	5.65	4.804	-0.528	1.761	1.44
2021-05-27	5.61	4.808	-0.708	0.885	1.44
2021-05-28	5.74	4.822	2.317	2.852	1.45
2021-05-31	5.81	4.835	1.220	2.787	1.45
2021-06-01	5.75	4.848	-1.033	2.582	1.45
2021-06-02	5.69	4.859	-1.043	2.435	1.46
2021-06-03	5.71	4.872	0.351	2.636	1.46
2021-06-04	5.67	4.893	-0.701	4.378	1.47
2021-06-07	5.59	4.905	-1.411	2.646	1.47
2021-06-08	5.43	4.924	-2.862	4.114	1.48
2021-06-09	5.46	4.931	0.552	1.657	1.48
2021-06-10	5.45	4.938	-0.183	1.465	1.48
2021-06-11	5.45	4.952	0.000	3.119	1.49
2021-06-15	5.17	4.974	-5.138	5.138	1.49
2021-06-16	5.05	4.988	-2.321	3.288	1.50
2021-06-17	5.05	4.993	0.000	1.188	1.50
2021-06-18	5.19	5.019	2.772	6.139	1.51
2021-06-21	5.1	5.026	-1.734	1.541	1.51
2021-06-22	5.12	5.033	0.392	1.569	1.51
2021-06-23	5.12	5.040	0.000	1.758	1.51
2021-06-24	5.13	5.049	-0.581	2.132	1.51
2021-06-25	5.33	5.073	3.899	5.263	1.52
2021-06-28	5.24	5.086	-1.689	3.002	1.53
2021-06-29	5.11	5.100	-2.481	3.435	1.53
2021-06-30	5.13	5.109	0.391	1.957	1.53
2021-07-01	5.03	5.119	-1.949	2.534	1.54
2021-07-02	5.08	5.130	0.994	2.584	1.54
2021-07-05	5.56	5.174	9.449	9.449	1.55
2021-07-06	5.71	5.201	2.698	5.576	1.56
2021-07-07	6.2	5.270	8.581	13.485	1.58
2021-07-08	6.29	5.303	1.452	6.290	1.59
2021-07-09	6.65	5.368	5.723	11.765	1.61
2021-07-12	6.9	5.411	3.759	7.368	1.62
2021-07-13	6.52	5.444	-5.507	6.087	1.63
2021-07-14	6.62	5.493	1.069	8.855	1.65
2021-07-15	6.72	5.532	1.511	6.949	1.66
2021-07-16	6.73	5.576	0.149	7.887	1.67
2021-07-19	6.81	5.611	1.189	6.241	1.68
2021-07-20	6.7	5.635	-1.615	4.258	1.69
2021-07-21	7.04	5.679	5.075	7.463	1.70
2021-07-22	6.91	5.700	-1.847	3.693	1.71
2021-07-23	7.06	5.735	2.171	5.933	1.72
2021-07-26	7.29	5.776	3.258	6.657	1.73
2021-07-27	6.92	5.855	-5.075	13.855	1.76
2021-07-28	6.48	5.898	-6.358	7.948	1.77
2021-07-29	6.95	5.940	7.253	7.253	1.78
2021-07-30	6.91	5.973	-0.576	5.755	1.79
2021-08-02	6.85	6.010	-0.868	6.368	1.80
2021-08-03	6.2	6.053	-9.489	8.321	1.82
2021-08-04	6.51	6.086	5.000	6.129	1.83
2021-08-05	6.31	6.105	-3.072	3.533	1.83
2021-08-06	6.94	6.162	9.984	9.984	1.85
2021-08-09	7.2	6.202	3.746	6.628	1.86
2021-08-10	6.93	6.227	-3.750	4.306	1.87
2021-08-11	6.8	6.249	-1.876	3.896	1.87
2021-08-12	6.98	6.285	2.647	6.176	1.89
2021-08-13	7.26	6.332	4.011	7.736	1.90
2021-08-16	6.93	6.366	-4.545	5.923	1.91
2021-08-17	7.06	6.406	1.876	6.782	1.92
2021-08-18	7.02	6.452	-0.567	7.790	1.94
2021-08-19	6.74	6.484	-3.989	5.840	1.95
2021-08-20	6.64	6.507	-1.484	4.154	1.95
2021-08-23	6.74	6.528	1.506	3.765	1.96
2021-08-24	7.1	6.575	5.341	7.864	1.97
2021-08-25	7.32	6.612	3.099	6.056	1.98
2021-08-26	7.36	6.640	0.546	4.645	1.99
2021-08-27	7.76	6.691	5.435	7.880	2.01
2021-08-30	7.67	6.735	-1.160	6.830	2.02
2021-08-31	7.82	6.771	1.956	5.476	2.03
2021-09-01	7.28	6.832	-6.905	10.102	2.05
2021-09-02	7.37	6.861	1.236	4.670	2.06
2021-09-03	7.11	6.898	-3.528	6.242	2.07
2021-09-06	7.12	6.936	0.141	6.470	2.08
2021-09-07	7.19	6.953	0.983	2.809	2.09
2021-09-08	7.05	6.971	-1.947	3.060	2.09
2021-09-09	7.32	7.001	3.830	4.965	2.10
2021-09-10	7.94	7.073	8.470	10.929	2.12
2021-09-13	8.47	7.129	6.675	7.809	2.14
2021-09-14	7.89	7.160	-6.848	4.841	2.15
2021-09-15	7.88	7.190	-0.127	4.563	2.16
2021-09-16	7.59	7.233	-3.680	6.726	2.17
2021-09-17	7.28	7.290	-4.084	9.354	2.19
2021-09-22	7.17	7.315	-1.511	4.258	2.19
2021-09-23	7.13	7.336	-0.558	3.487	2.20
2021-09-24	6.82	7.368	-4.348	5.610	2.21
2021-09-27	6.25	7.418	-8.358	9.677	2.23
2021-09-28	6.24	7.432	-0.160	2.720	2.23
2021-09-29	5.9	7.466	-5.449	6.891	2.24
2021-09-30	6.04	7.485	2.373	3.729	2.25
2021-10-08	6.01	7.501	-0.497	3.311	2.25
2021-10-11	6.35	7.531	5.657	5.657	2.26
2021-10-12	6.33	7.550	-0.315	3.465	2.26
2021-10-13	6.26	7.559	-1.106	1.738	2.27
2021-10-14	6.45	7.575	3.035	3.035	2.27
2021-10-15	6.4	7.604	-0.775	5.426	2.28
2021-10-18	6.64	7.624	3.750	3.594	2.29
2021-10-19	6.65	7.640	0.151	2.861	2.29
2021-10-20	6.56	7.665	-1.353	4.662	2.30
2021-10-21	6.53	7.683	-0.457	3.201	2.30
2021-10-22	6.3	7.705	-3.522	4.288	2.31
2021-10-25	6.43	7.726	2.063	3.968	2.32
2021-10-26	6.39	7.741	-0.622	2.644	2.32
2021-10-27	6.25	7.759	-2.191	3.599	2.33
2021-10-28	5.95	7.785	-4.800	5.280	2.34
2021-10-29	5.99	7.802	0.672	3.361	2.34
2021-11-01	6	7.814	0.167	2.337	2.34
2021-11-02	5.84	7.837	-2.667	4.833	2.35
2021-11-03	5.9	7.855	1.027	3.596	2.36
2021-11-04	5.67	7.878	-3.898	4.915	2.36
2021-11-05	5.49	7.898	-3.175	4.409	2.37
2021-11-08	5.65	7.919	2.914	4.372	2.38
2021-11-09	5.64	7.927	-0.177	1.770	2.38
2021-11-10	5.56	7.941	-1.418	2.837	2.38
2021-11-11	5.6	7.949	0.719	1.799	2.38
2021-11-12	5.55	7.961	-0.893	2.679	2.39
2021-11-15	5.57	7.973	0.360	2.523	2.39
2021-11-16	5.41	7.988	-2.873	3.232	2.40
2021-11-17	5.47	7.996	1.109	1.848	2.40
2021-11-18	5.53	8.010	1.097	3.108	2.40
2021-11-19	5.69	8.025	2.893	3.074	2.41
2021-11-22	5.88	8.052	3.339	5.624	2.42
2021-11-23	5.84	8.067	-0.680	3.061	2.42
2021-11-24	5.94	8.084	1.712	3.425	2.43
2021-11-25	5.88	8.102	-1.010	3.535	2.43
2021-11-26	5.89	8.118	0.170	3.231	2.44
2021-11-29	5.78	8.135	-1.868	3.565	2.44
2021-11-30	5.89	8.154	1.903	3.979	2.45
2021-12-01	6.1	8.180	3.565	5.093	2.45
2021-12-02	6.02	8.197	-1.311	3.443	2.46
2021-12-03	6.09	8.214	1.163	3.322	2.46
2021-12-06	5.97	8.231	-1.970	3.284	2.47
2021-12-07	5.89	8.249	-1.340	3.853	2.47
2021-12-08	5.98	8.260	1.528	2.037	2.48
2021-12-09	5.97	8.266	-0.167	1.338	2.48
2021-12-10	5.91	8.276	-1.005	2.010	2.48
2021-12-13	5.91	8.284	0.000	1.523	2.49
2021-12-14	5.68	8.302	-3.892	3.892	2.49
2021-12-15	5.61	8.311	-1.232	1.937	2.49
2021-12-16	5.72	8.322	1.961	2.317	2.50
2021-12-17	5.77	8.336	0.874	2.797	2.50
2021-12-20	5.63	8.347	-2.426	2.426	2.50
2021-12-21	5.68	8.355	0.888	1.776	2.51
2021-12-22	5.62	8.361	-1.056	1.232	2.51
2021-12-23	5.66	8.366	0.712	1.068	2.51
2021-12-24	5.54	8.379	-2.120	2.650	2.51
2021-12-27	5.52	8.383	-0.361	1.083	2.52
2021-12-28	5.57	8.391	0.906	1.630	2.52
2021-12-29	5.53	8.397	-0.718	1.257	2.52
2021-12-30	5.53	8.400	0.000	0.723	2.52
2021-12-31	5.58	8.406	0.904	1.266	2.52
2022-01-04	5.64	8.414	1.075	1.613	2.52
2022-01-05	5.55	8.424	-1.596	2.305	2.53
2022-01-06	5.55	8.429	0.000	1.081	2.53
2022-01-07	5.55	8.435	0.000	1.261	2.53
2022-01-10	5.58	8.441	0.541	1.261	2.53
2022-01-11	5.55	8.448	-0.538	1.434	2.53
2022-01-12	5.76	8.463	3.784	3.243	2.54
2022-01-13	5.72	8.477	-0.694	2.951	2.54
2022-01-14	5.62	8.487	-1.748	2.098	2.55
2022-01-17	5.57	8.495	-0.890	1.601	2.55
2022-01-18	5.58	8.504	0.180	1.975	2.55
2022-01-19	5.57	8.510	-0.179	1.254	2.55
2022-01-20	5.65	8.518	1.436	1.795	2.56
2022-01-21	5.69	8.527	0.708	1.947	2.56
2022-01-24	5.66	8.536	-0.527	1.933	2.56
2022-01-25	5.46	8.552	-3.534	3.534	2.57
2022-01-26	5.5	8.557	0.733	1.099	2.57
2022-01-27	5.17	8.586	-6.000	6.727	2.58
2022-01-28	5.17	8.606	0.000	4.642	2.58
2022-02-07	5.39	8.619	4.255	2.901	2.59
2022-02-08	5.43	8.630	0.742	2.226	2.59
2022-02-09	5.61	8.647	3.315	3.683	2.59
2022-02-10	5.79	8.666	3.209	3.922	2.60
2022-02-11	5.79	8.677	0.000	2.245	2.60
2022-02-14	5.69	8.690	-1.727	2.936	2.61
2022-02-15	5.68	8.700	-0.176	1.933	2.61
2022-02-16	5.69	8.708	0.176	1.761	2.61
2022-02-17	5.79	8.721	1.757	2.636	2.62
2022-02-18	5.8	8.729	0.173	1.727	2.62
2022-02-21	5.73	8.737	-1.207	1.724	2.62
2022-02-22	5.76	8.746	0.524	1.920	2.62
2022-02-23	5.8	8.754	0.694	1.563	2.63
2022-02-24	5.72	8.776	-1.379	4.655	2.63
2022-02-25	5.74	8.790	0.350	2.797	2.64
2022-02-28	6.01	8.814	4.704	4.878	2.64
2022-03-01	5.92	8.828	-1.498	2.829	2.65
2022-03-02	5.93	8.840	0.169	2.534	2.65
2022-03-03	6.02	8.853	1.518	2.530	2.66
2022-03-04	5.78	8.872	-3.987	3.987	2.66
2022-03-07	5.73	8.895	-0.865	4.671	2.67
2022-03-08	5.46	8.937	-4.712	9.250	2.68
2022-03-09	5.25	8.968	-3.846	7.143	2.69
2022-03-10	5.28	8.984	0.571	3.619	2.70
2022-03-11	5.21	8.997	-1.326	3.030	2.70
2022-03-14	5.05	9.008	-3.071	2.495	2.70
2022-03-15	4.62	9.039	-8.515	8.119	2.71
2022-03-16	4.93	9.066	6.710	6.710	2.72
2022-03-17	5.09	9.082	3.245	3.651	2.72
2022-03-18	5.17	9.094	1.572	2.750	2.73
2022-03-21	5.22	9.106	0.967	2.901	2.73
2022-03-22	5.24	9.117	0.383	2.490	2.74
2022-03-23	5.31	9.124	1.336	1.527	2.74
2022-03-24	5.44	9.142	2.448	3.955	2.74
2022-03-25	5.47	9.159	0.551	3.676	2.75
2022-03-28	5.33	9.172	-2.559	3.108	2.75
2022-03-29	5.33	9.182	0.000	2.251	2.75
2022-03-30	5.3	9.193	-0.563	2.439	2.76
2022-03-31	5.21	9.205	-1.698	2.642	2.76
2022-04-01	5.28	9.220	1.344	3.455	2.77
2022-04-06	5.34	9.233	1.136	2.841	2.77
2022-04-07	5.26	9.239	-1.498	1.498	2.77
2022-04-08	5.41	9.261	2.852	4.943	2.78
2022-04-11	5.13	9.288	-5.176	6.100	2.79
2022-04-12	5.21	9.304	1.559	3.899	2.79
2022-04-13	5.45	9.340	4.607	7.869	2.80
2022-04-14	5.5	9.354	0.917	2.936	2.81
2022-04-15	5.52	9.370	0.364	3.636	2.81
2022-04-18	5.36	9.384	-2.899	3.080	2.82
2022-04-19	5.38	9.392	0.373	1.679	2.82
2022-04-20	5.18	9.408	-3.717	3.903	2.82
2022-04-21	4.92	9.432	-5.019	5.792	2.83
2022-04-22	4.95	9.449	0.610	4.065	2.83
2022-04-25	4.61	9.467	-6.869	4.646	2.84
2022-04-26	4.27	9.499	-7.375	8.894	2.85
2022-04-27	4.52	9.531	5.855	8.665	2.86
2022-04-28	4.46	9.542	-1.327	2.876	2.86
2022-04-29	4.68	9.562	4.933	5.157	2.87
2022-05-05	4.74	9.574	1.282	2.991	2.87
2022-05-06	4.55	9.583	-4.008	2.321	2.87
2022-05-09	4.5	9.592	-1.099	2.637	2.88
2022-05-10	4.44	9.606	-1.333	3.778	2.88
2022-05-11	4.53	9.626	2.027	5.180	2.89
2022-05-12	4.45	9.637	-1.766	2.870	2.89
2022-05-13	4.44	9.646	-0.225	2.472	2.89
2022-05-16	4.46	9.652	0.450	1.577	2.90
2022-05-17	4.57	9.663	2.466	2.915	2.90
2022-05-18	4.52	9.670	-1.094	1.969	2.90
2022-05-19	4.47	9.678	-1.106	1.991	2.90
2022-05-20	4.69	9.695	4.922	4.474	2.91
2022-05-23	4.75	9.708	1.279	3.198	2.91

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