风华高科融券券源 风华高科专项约券

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	18.69	0	0	0	0
2020-04-28	19.25	0.118	2.996	7.330	0.04
2020-04-29	19.05	0.185	-1.039	4.260	0.06
2020-04-30	20.25	0.310	6.299	7.402	0.09
2020-05-06	21.41	0.458	5.728	8.296	0.14
2020-05-07	21.39	0.530	-0.093	4.017	0.16
2020-05-08	22.26	0.624	4.067	5.096	0.19
2020-05-11	23.28	0.728	4.582	5.346	0.22
2020-05-12	23.62	0.812	1.460	4.253	0.24
2020-05-13	23.48	0.885	-0.593	3.726	0.27
2020-05-14	25.83	1.152	10.009	12.436	0.35
2020-05-15	25.75	1.248	-0.310	4.452	0.37
2020-05-18	23.18	1.422	-9.981	9.010	0.43
2020-05-19	25	1.571	7.852	7.161	0.47
2020-05-20	23.9	1.675	-4.400	5.200	0.50
2020-05-21	22.97	1.781	-3.891	5.565	0.53
2020-05-22	22.64	1.882	-1.437	5.355	0.56
2020-05-25	23	1.968	1.590	4.505	0.59
2020-05-26	23.63	2.063	2.739	4.783	0.62
2020-05-27	22.35	2.179	-5.417	6.263	0.65
2020-05-28	22.5	2.262	0.671	4.430	0.68
2020-05-29	24.41	2.485	8.489	10.933	0.75
2020-06-01	26.85	2.686	9.996	8.972	0.81
2020-06-02	26.97	2.792	0.447	4.730	0.84
2020-06-03	27.46	2.972	1.817	7.861	0.89
2020-06-04	27.38	3.052	-0.291	3.532	0.92
2020-06-05	27.38	3.144	0.000	4.018	0.94
2020-06-08	26.4	3.318	-3.579	7.889	1.00
2020-06-09	26.49	3.380	0.341	2.841	1.01
2020-06-10	27.26	3.505	2.907	5.474	1.05
2020-06-11	25.65	3.659	-5.906	7.227	1.10
2020-06-12	25.57	3.748	-0.312	4.172	1.12
2020-06-15	25.48	3.853	-0.352	4.928	1.16
2020-06-16	25.79	3.918	1.217	3.061	1.18
2020-06-17	28.05	4.162	8.763	10.430	1.25
2020-06-18	28.81	4.371	2.709	8.699	1.31
2020-06-19	29.18	4.493	1.284	4.998	1.35
2020-06-22	28.8	4.630	-1.302	5.723	1.39
2020-06-23	30.45	4.872	5.729	9.549	1.46
2020-06-24	29.4	4.969	-3.448	3.941	1.49
2020-06-29	29.19	5.039	-0.714	2.891	1.51
2020-06-30	29.19	5.152	0.000	4.625	1.55
2020-07-01	28.98	5.323	-0.719	7.091	1.60
2020-07-02	29.87	5.521	3.071	7.971	1.66
2020-07-03	29.7	5.659	-0.569	5.557	1.70
2020-07-06	30.69	5.857	3.333	7.744	1.76
2020-07-07	31.4	6.026	2.313	6.452	1.81
2020-07-08	33.66	6.304	7.197	9.904	1.89
2020-07-09	33.63	6.424	-0.089	4.308	1.93
2020-07-10	33.76	6.572	0.387	5.263	1.97
2020-07-13	33.76	6.759	0.000	6.635	2.03
2020-07-14	31.06	6.988	-7.998	8.857	2.10
2020-07-15	29.58	7.145	-4.765	6.375	2.14
2020-07-16	28.45	7.313	-3.820	7.066	2.19
2020-07-17	30.05	7.495	5.624	7.276	2.25
2020-07-20	30.67	7.654	2.063	6.223	2.30
2020-07-21	31.15	7.773	1.565	4.597	2.33
2020-07-22	31.15	7.854	0.000	3.114	2.36
2020-07-23	32.94	8.044	5.746	6.902	2.41
2020-07-24	31.5	8.253	-4.372	7.984	2.48
2020-07-27	32.23	8.455	2.317	7.524	2.54
2020-07-28	33.8	8.552	4.871	3.413	2.57
2020-07-29	36.81	8.905	8.905	11.538	2.67
2020-07-30	35.75	9.067	-2.880	5.433	2.72
2020-07-31	36.2	9.212	1.259	4.783	2.76
2020-08-03	36.73	9.365	1.464	5.000	2.81
2020-08-04	37.44	9.535	1.933	5.472	2.86
2020-08-05	36.24	9.782	-3.205	8.173	2.93
2020-08-06	35.8	9.893	-1.214	3.725	2.97
2020-08-07	35	10.071	-2.235	6.089	3.02
2020-08-10	35.36	10.180	1.029	3.686	3.05
2020-08-11	34.57	10.290	-2.234	3.846	3.09
2020-08-12	36.46	10.564	5.467	8.996	3.17
2020-08-13	36.82	10.752	0.987	6.144	3.23
2020-08-14	36.82	10.833	0.000	2.634	3.25
2020-08-17	39.43	11.098	7.089	8.066	3.33
2020-08-18	37.04	11.360	-6.061	8.471	3.41
2020-08-19	35.89	11.448	-3.105	2.970	3.43
2020-08-20	34.4	11.626	-4.152	6.186	3.49
2020-08-21	34.5	11.805	0.291	6.250	3.54
2020-08-24	35.38	11.961	2.551	5.275	3.59
2020-08-25	34.68	12.050	-1.979	3.081	3.61
2020-08-26	31.21	12.332	-10.006	10.842	3.70
2020-08-27	31.15	12.503	-0.192	6.600	3.75
2020-08-28	32.78	12.691	5.233	6.870	3.81
2020-08-31	32.41	12.774	-1.129	3.081	3.83
2020-09-01	32.21	12.864	-0.617	3.332	3.86
2020-09-02	32.82	12.965	1.894	3.695	3.89
2020-09-03	33.11	13.061	0.884	3.504	3.92
2020-09-04	33.11	13.193	0.000	4.772	3.96
2020-09-07	32.09	13.298	-3.081	3.926	3.99
2020-09-08	32.23	13.419	0.436	4.519	4.03
2020-09-09	30.5	13.587	-5.368	6.609	4.08
2020-09-10	30.03	13.699	-1.541	4.459	4.11
2020-09-11	29.5	13.850	-1.765	6.127	4.15
2020-09-14	29	13.970	-1.695	4.983	4.19
2020-09-15	29.1	14.063	0.345	3.828	4.22
2020-09-16	29.51	14.230	1.409	6.804	4.27
2020-09-17	27.66	14.393	-6.269	7.082	4.32
2020-09-18	28.1	14.542	1.591	6.363	4.36
2020-09-21	28.09	14.615	-0.036	3.096	4.38
2020-09-22	27.85	14.690	-0.854	3.240	4.41
2020-09-23	28.11	14.749	0.934	2.513	4.42
2020-09-24	26.89	14.853	-4.340	4.625	4.46
2020-09-25	26.86	14.903	-0.112	2.269	4.47
2020-09-28	26.62	14.978	-0.894	3.351	4.49
2020-09-29	26.78	15.035	0.601	2.554	4.51
2020-09-30	26.9	15.138	0.448	4.593	4.54
2020-10-09	28.3	15.252	5.204	4.870	4.58
2020-10-12	30	15.386	6.007	5.336	4.62
2020-10-13	30.73	15.505	2.433	4.667	4.65
2020-10-14	29.22	15.615	-4.914	4.491	4.68
2020-10-15	28.81	15.703	-1.403	3.696	4.71
2020-10-16	28.69	15.773	-0.417	2.916	4.73
2020-10-19	28.03	15.859	-2.300	3.695	4.76
2020-10-20	28.4	15.926	1.320	2.818	4.78
2020-10-21	28.08	16.004	-1.127	3.345	4.80
2020-10-22	28.02	16.062	-0.214	2.457	4.82
2020-10-23	26.73	16.180	-4.604	5.318	4.85
2020-10-26	26.17	16.279	-2.095	4.527	4.88
2020-10-27	27.44	16.430	4.853	6.611	4.93
2020-10-28	27.28	16.520	-0.583	3.972	4.96
2020-10-29	27.27	16.598	-0.037	3.409	4.98
2020-10-30	27.11	16.758	-0.587	7.077	5.03
2020-11-02	28.73	16.888	5.976	5.422	5.07
2020-11-03	29	16.959	0.940	2.959	5.09
2020-11-04	29.41	17.058	1.414	4.034	5.12
2020-11-05	29.86	17.165	1.530	4.284	5.15
2020-11-06	29.68	17.251	-0.603	3.483	5.18
2020-11-09	31.84	17.459	7.278	7.850	5.24
2020-11-10	32.18	17.584	1.068	4.648	5.28
2020-11-11	31.25	17.756	-2.890	6.619	5.33
2020-11-12	30.62	17.888	-2.016	5.152	5.37
2020-11-13	31.52	17.980	2.939	3.527	5.39
2020-11-16	32.16	18.052	2.030	2.665	5.42
2020-11-17	32.34	18.176	0.560	4.602	5.45
2020-11-18	32.35	18.242	0.031	2.474	5.47
2020-11-19	33.97	18.465	5.008	7.852	5.54
2020-11-20	33.4	18.540	-1.678	2.708	5.56
2020-11-23	32.88	18.610	-1.557	2.545	5.58
2020-11-24	34.39	18.833	4.592	7.786	5.65
2020-11-25	33.66	18.956	-2.123	4.391	5.69
2020-11-26	33.9	19.026	0.713	2.496	5.71
2020-11-27	33.11	19.175	-2.330	5.398	5.75
2020-11-30	32.9	19.262	-0.634	3.171	5.78
2020-12-01	33.93	19.420	3.131	5.562	5.83
2020-12-02	35.3	19.573	4.038	5.217	5.87
2020-12-03	35.22	19.692	-0.227	4.051	5.91
2020-12-04	36.3	19.838	3.066	4.827	5.95
2020-12-07	35.72	19.955	-1.598	3.939	5.99
2020-12-08	35.43	20.013	-0.812	1.960	6.00
2020-12-09	34.68	20.113	-2.117	3.472	6.03
2020-12-10	35.42	20.256	2.134	4.844	6.08
2020-12-11	34.66	20.371	-2.146	3.981	6.11
2020-12-14	34.49	20.530	-0.490	5.511	6.16
2020-12-15	34.26	20.650	-0.667	4.204	6.19
2020-12-16	33.38	20.733	-2.569	3.006	6.22
2020-12-17	33.8	20.808	1.258	2.636	6.24
2020-12-18	32.67	20.944	-3.343	5.000	6.28
2020-12-21	34.57	21.163	5.816	7.622	6.35
2020-12-22	33.51	21.272	-3.066	3.905	6.38
2020-12-23	33.35	21.404	-0.477	4.745	6.42
2020-12-24	33.68	21.512	0.990	3.838	6.45
2020-12-25	34.1	21.655	1.247	5.048	6.50
2020-12-28	34.57	21.832	1.378	6.129	6.55
2020-12-29	32.6	21.955	-5.699	4.542	6.59
2020-12-30	32.73	22.159	0.399	7.454	6.65
2020-12-31	33.7	22.317	2.964	5.652	6.70
2021-01-04	34.7	22.462	2.967	4.985	6.74
2021-01-05	34.19	22.567	-1.470	3.689	6.77
2021-01-06	32.9	22.714	-3.773	5.382	6.81
2021-01-07	31.88	22.940	-3.100	8.511	6.88
2021-01-08	30.41	23.110	-4.611	6.681	6.93
2021-01-11	30.98	23.211	1.874	3.913	6.96
2021-01-12	33.27	23.431	7.392	7.941	7.03
2021-01-13	34.61	23.582	4.028	5.230	7.07
2021-01-14	35.43	23.717	2.369	4.594	7.12
2021-01-15	35.28	23.842	-0.423	4.234	7.15
2021-01-18	36.01	23.993	2.069	5.045	7.20
2021-01-19	34.45	24.250	-4.332	8.942	7.27
2021-01-20	35.03	24.366	1.684	3.977	7.31
2021-01-21	35.02	24.455	-0.029	3.055	7.34
2021-01-22	34.35	24.571	-1.913	4.055	7.37
2021-01-25	36.1	24.779	5.095	6.900	7.43
2021-01-26	34.59	24.950	-4.183	5.956	7.49
2021-01-27	36.13	25.132	4.452	6.042	7.54
2021-01-28	33.38	25.380	-7.611	8.885	7.61
2021-01-29	32	25.533	-4.134	5.752	7.66
2021-02-01	32.14	25.644	0.438	4.156	7.69
2021-02-02	33.02	25.758	2.738	4.138	7.73
2021-02-03	30.7	25.930	-7.026	6.723	7.78
2021-02-04	30.3	26.056	-1.303	4.984	7.82
2021-02-05	28.86	26.200	-4.752	6.007	7.86
2021-02-08	28.46	26.287	-1.386	3.638	7.89
2021-02-09	29.29	26.428	2.916	5.798	7.93
2021-02-10	29.29	26.527	0.000	4.063	7.96
2021-02-18	29.74	26.600	1.536	2.936	7.98
2021-02-19	30.63	26.749	2.993	5.817	8.02
2021-02-22	31.17	26.845	1.763	3.722	8.05
2021-02-23	32.48	27.035	4.203	6.994	8.11
2021-02-24	31.82	27.161	-2.032	4.772	8.15
2021-02-25	31.47	27.284	-1.100	4.683	8.19
2021-02-26	30.82	27.366	-2.065	3.178	8.21
2021-03-01	32.21	27.550	4.510	6.879	8.27
2021-03-02	33.17	27.726	2.980	6.364	8.32
2021-03-03	33.33	27.806	0.482	2.894	8.34
2021-03-04	31.8	27.930	-4.590	4.650	8.38
2021-03-05	31.6	28.066	-0.629	5.157	8.42
2021-03-08	30.21	28.253	-4.399	7.437	8.48
2021-03-09	28.95	28.400	-4.171	6.091	8.52
2021-03-10	29.08	28.480	0.449	3.316	8.54
2021-03-11	29.95	28.622	2.992	5.674	8.59
2021-03-12	29.58	28.688	-1.235	2.671	8.61
2021-03-15	28.92	28.762	-2.231	3.110	8.63
2021-03-16	27.98	28.900	-3.250	5.913	8.67
2021-03-17	27.95	28.987	-0.107	3.717	8.70
2021-03-18	27.73	29.042	-0.787	2.397	8.71
2021-03-19	26.86	29.108	-3.137	2.957	8.73
2021-03-22	28.6	29.337	6.478	9.605	8.80
2021-03-23	29.55	29.480	3.322	5.804	8.84
2021-03-24	29.34	29.582	-0.711	4.162	8.87
2021-03-25	30.27	29.737	3.170	6.135	8.92
2021-03-26	30.52	29.819	0.826	3.238	8.95
2021-03-29	30.86	29.918	1.114	3.834	8.98
2021-03-30	30.68	29.985	-0.583	2.625	9.00
2021-03-31	31.16	30.064	1.565	3.031	9.02
2021-04-01	30.95	30.127	-0.674	2.471	9.04
2021-04-02	31.95	30.336	3.231	7.851	9.10
2021-04-06	31.36	30.419	-1.847	3.161	9.13
2021-04-07	30.47	30.494	-2.838	2.966	9.15
2021-04-08	29.99	30.550	-1.575	2.232	9.17
2021-04-09	29.45	30.643	-1.801	3.801	9.19
2021-04-12	27.61	30.825	-6.248	7.912	9.25
2021-04-13	26.33	30.937	-4.636	5.107	9.28
2021-04-14	28.2	31.072	7.102	5.735	9.32
2021-04-15	28.7	31.143	1.773	2.943	9.34
2021-04-16	28.46	31.200	-0.836	2.439	9.36
2021-04-19	28.8	31.302	1.195	4.216	9.39
2021-04-20	29.12	31.372	1.111	2.917	9.41
2021-04-21	29.61	31.470	1.683	3.949	9.44
2021-04-22	29.37	31.528	-0.811	2.364	9.46
2021-04-23	29.75	31.588	1.294	2.417	9.48
2021-04-26	28.95	31.681	-2.689	3.866	9.50
2021-04-27	28.52	31.798	-1.485	4.940	9.54
2021-04-28	28.2	31.872	-1.122	3.121	9.56
2021-04-29	28.29	31.936	0.319	2.730	9.58
2021-04-30	28.26	32.015	-0.106	3.358	9.60
2021-05-06	27.39	32.118	-3.079	4.494	9.64
2021-05-07	26.78	32.238	-2.227	5.403	9.67
2021-05-10	25.9	32.333	-3.286	4.406	9.70
2021-05-11	26	32.387	0.386	2.471	9.72
2021-05-12	26.51	32.567	1.962	8.154	9.77
2021-05-13	26.27	32.660	-0.905	4.263	9.80
2021-05-14	26.6	32.746	1.256	3.883	9.82
2021-05-17	26.67	32.815	0.263	3.083	9.84
2021-05-18	26.09	32.886	-2.175	3.262	9.87
2021-05-19	25.52	32.955	-2.185	3.258	9.89
2021-05-20	25.81	33.041	1.136	3.997	9.91
2021-05-21	25.48	33.089	-1.279	2.247	9.93
2021-05-24	25.6	33.151	0.471	2.904	9.95
2021-05-25	25.78	33.215	0.703	2.969	9.96
2021-05-26	25.88	33.302	0.388	4.073	9.99
2021-05-27	26.26	33.384	1.468	3.709	10.02
2021-05-28	24.93	33.497	-5.065	5.446	10.05
2021-05-31	25.59	33.576	2.647	3.730	10.07
2021-06-01	26.94	33.744	5.275	7.464	10.12
2021-06-02	26.23	33.813	-2.635	3.155	10.14
2021-06-03	25.88	33.866	-1.334	2.478	10.16
2021-06-04	26.45	33.978	2.202	5.062	10.19
2021-06-07	26.82	34.042	1.399	2.873	10.21
2021-06-08	26.65	34.140	-0.634	4.400	10.24
2021-06-09	26.1	34.239	-2.064	4.578	10.27
2021-06-10	25.76	34.280	-1.303	1.877	10.28
2021-06-11	25.27	34.330	-1.902	2.407	10.30
2021-06-15	25.89	34.406	2.454	3.522	10.32
2021-06-16	25.27	34.480	-2.395	3.515	10.34
2021-06-17	26.54	34.637	5.026	7.083	10.39
2021-06-18	26.82	34.735	1.055	4.371	10.42
2021-06-21	27.36	34.806	2.013	3.132	10.44
2021-06-22	28.51	34.977	4.203	7.200	10.49
2021-06-23	28.41	35.029	-0.351	2.175	10.51
2021-06-24	28.43	35.120	-0.455	3.852	10.54
2021-06-25	28.71	35.246	0.985	5.276	10.57
2021-06-28	29.09	35.320	1.324	3.065	10.60
2021-06-29	27.99	35.425	-3.781	4.503	10.63
2021-06-30	30.22	35.676	7.967	9.968	10.70
2021-07-01	29.74	35.806	-1.588	5.228	10.74
2021-07-02	29.89	35.937	0.504	5.245	10.78
2021-07-05	31.47	36.062	5.286	4.784	10.82
2021-07-06	30.45	36.192	-3.241	5.116	10.86
2021-07-07	31.2	36.327	2.463	5.189	10.90
2021-07-08	32.87	36.559	5.353	8.462	10.97
2021-07-09	33.29	36.701	1.278	5.141	11.01
2021-07-12	36.62	36.965	10.003	8.651	11.09
2021-07-13	36.56	37.062	-0.164	3.168	11.12
2021-07-14	36.18	37.181	-0.331	3.939	11.15
2021-07-15	37	37.348	2.266	5.445	11.20
2021-07-16	37.51	37.571	1.378	7.108	11.27
2021-07-19	36.24	37.794	-3.386	7.411	11.34
2021-07-20	36.65	37.936	1.131	4.636	11.38
2021-07-21	36.95	38.077	0.819	4.584	11.42
2021-07-22	37.79	38.203	2.273	3.978	11.46
2021-07-23	36.61	38.320	-3.123	3.863	11.50
2021-07-26	37.45	38.551	2.294	7.375	11.57
2021-07-27	35.93	38.795	-4.059	8.171	11.64
2021-07-28	33.87	39.030	-5.733	8.322	11.71
2021-07-29	36.43	39.239	7.558	6.879	11.77
2021-07-30	36.18	39.350	-0.686	3.678	11.80
2021-08-02	36.47	39.492	0.802	4.671	11.85
2021-08-03	34.25	39.738	-6.087	8.610	11.92
2021-08-04	35.11	39.871	2.511	4.555	11.96
2021-08-05	34.57	39.967	-1.538	3.332	11.99
2021-08-06	34.6	40.039	0.087	2.517	12.01
2021-08-09	33.81	40.210	-2.283	6.069	12.06
2021-08-10	34.18	40.290	1.094	2.780	12.09
2021-08-11	34.14	40.379	-0.117	3.160	12.11
2021-08-12	34.93	40.582	2.314	6.971	12.17
2021-08-13	32.93	40.738	-5.726	5.668	12.22
2021-08-16	31.73	40.878	-3.644	5.284	12.26
2021-08-17	30.86	40.994	-2.742	4.507	12.30
2021-08-18	31.55	41.088	2.236	3.597	12.33
2021-08-19	30.96	41.182	-1.870	3.645	12.35
2021-08-20	30.09	41.294	-2.810	4.457	12.39
2021-08-23	30.62	41.388	1.761	3.689	12.42
2021-08-24	30.82	41.475	0.653	3.396	12.44
2021-08-25	29.4	41.597	-4.607	4.964	12.48
2021-08-26	30	41.701	2.041	4.150	12.51
2021-08-27	29.68	41.800	-1.067	4.033	12.54
2021-08-30	29.48	41.958	-0.674	6.402	12.59
2021-08-31	29.16	42.045	-1.085	3.596	12.61
2021-09-01	28.29	42.209	-2.984	6.962	12.66
2021-09-02	28.39	42.290	0.353	3.429	12.69
2021-09-03	28.2	42.380	-0.669	3.839	12.71
2021-09-06	28.75	42.473	1.950	3.865	12.74
2021-09-07	28.82	42.529	0.243	2.330	12.76
2021-09-08	29.41	42.621	2.047	3.747	12.79
2021-09-09	28.53	42.721	-2.992	4.216	12.82
2021-09-10	29.01	42.799	1.682	3.225	12.84
2021-09-13	27.34	42.942	-5.757	6.274	12.88
2021-09-14	28.28	43.094	3.438	6.437	12.93
2021-09-15	27.86	43.165	-1.485	3.076	12.95
2021-09-16	26.75	43.252	-3.984	3.912	12.98
2021-09-17	26.93	43.337	0.673	3.776	13.00
2021-09-22	26.55	43.395	-1.411	2.599	13.02
2021-09-23	27.46	43.493	3.427	4.294	13.05
2021-09-24	28.95	43.734	5.426	9.978	13.12
2021-09-27	27.7	43.904	-4.318	7.392	13.17
2021-09-28	28.17	44.031	1.697	5.415	13.21
2021-09-29	27.1	44.121	-3.798	3.976	13.24
2021-09-30	27.89	44.212	2.915	3.911	13.26
2021-10-08	28.22	44.293	1.183	3.442	13.29
2021-10-11	28.54	44.373	1.134	3.366	13.31
2021-10-12	27.25	44.502	-4.520	5.676	13.35
2021-10-13	29.33	44.661	7.633	6.495	13.40
2021-10-14	29.48	44.752	0.511	3.716	13.43
2021-10-15	29.93	44.853	1.526	4.037	13.46
2021-10-18	30.03	44.910	0.334	2.305	13.47
2021-10-19	29.71	44.978	-1.066	2.731	13.49
2021-10-20	29.62	45.036	-0.303	2.356	13.51
2021-10-21	28.95	45.109	-2.262	3.005	13.53
2021-10-22	29.49	45.194	1.865	3.489	13.56
2021-10-25	29.36	45.253	-0.441	2.408	13.58
2021-10-26	29.79	45.377	1.465	4.973	13.61
2021-10-27	29.74	45.443	-0.168	2.685	13.63
2021-10-28	29.23	45.532	-1.715	3.631	13.66
2021-10-29	28.83	45.605	-1.368	3.045	13.68
2021-11-01	28.13	45.711	-2.428	4.544	13.71
2021-11-02	28.19	45.836	0.213	5.297	13.75
2021-11-03	28.22	45.956	0.106	5.108	13.79
2021-11-04	29.35	46.104	4.004	6.060	13.83
2021-11-05	30.27	46.238	3.135	5.315	13.87
2021-11-08	30.62	46.330	1.156	3.601	13.90
2021-11-09	30.66	46.399	0.131	2.711	13.92
2021-11-10	31.08	46.498	1.370	3.816	13.95
2021-11-11	30.88	46.566	-0.644	2.638	13.97
2021-11-12	31.98	46.719	3.562	5.732	14.02
2021-11-15	31.93	46.779	-0.156	2.251	14.03
2021-11-16	30.67	46.886	-3.946	4.197	14.07
2021-11-17	30.71	46.954	0.130	2.674	14.09
2021-11-18	30.25	47.012	-1.498	2.279	14.10
2021-11-19	31.05	47.103	2.645	3.537	14.13
2021-11-22	31.4	47.180	1.127	2.931	14.15
2021-11-23	30.46	47.267	-2.994	3.408	14.18
2021-11-24	30.53	47.341	0.230	2.922	14.20
2021-11-25	30	47.397	-1.736	2.227	14.22
2021-11-26	29.1	47.473	-3.000	3.167	14.24
2021-11-29	29.1	47.557	0.000	3.436	14.27
2021-11-30	29.49	47.607	1.340	2.062	14.28
2021-12-01	29.5	47.652	0.034	1.797	14.30
2021-12-02	28.74	47.729	-2.576	3.220	14.32
2021-12-03	29.67	47.811	3.236	3.340	14.34
2021-12-06	29.13	47.883	-1.820	2.932	14.36
2021-12-07	28.64	47.970	-1.682	3.673	14.39
2021-12-08	29.04	48.012	1.397	1.746	14.40
2021-12-09	30	48.100	3.306	3.512	14.43
2021-12-10	29.9	48.153	-0.333	2.100	14.45
2021-12-13	29.9	48.213	0.000	2.408	14.46
2021-12-14	29.65	48.278	-0.836	2.642	14.48
2021-12-15	29.27	48.337	-1.282	2.428	14.50
2021-12-16	28.97	48.390	-1.025	2.187	14.52
2021-12-17	28.74	48.430	-0.794	1.691	14.53
2021-12-20	28.03	48.508	-2.470	3.305	14.55
2021-12-21	28.33	48.541	1.070	1.427	14.56
2021-12-22	28.65	48.610	1.130	2.894	14.58
2021-12-23	28.31	48.656	-1.187	1.920	14.60
2021-12-24	28.11	48.708	-0.706	2.225	14.61
2021-12-27	30.3	48.953	7.791	9.712	14.69
2021-12-28	30.05	49.019	-0.825	2.640	14.71
2021-12-29	29.75	49.097	-0.998	3.128	14.73
2021-12-30	29.8	49.135	0.168	1.546	14.74
2021-12-31	29.8	49.183	0.000	1.913	14.75
2022-01-04	28.99	49.279	-2.718	3.993	14.78
2022-01-05	28.34	49.357	-2.242	3.311	14.81
2022-01-06	28.45	49.395	0.388	1.588	14.82
2022-01-07	27.86	49.466	-2.074	3.058	14.84
2022-01-10	27.91	49.549	0.179	3.589	14.86
2022-01-11	27.99	49.590	0.287	1.720	14.88
2022-01-12	28.48	49.632	1.751	1.786	14.89
2022-01-13	27.5	49.725	-3.441	4.073	14.92
2022-01-14	27.52	49.775	0.073	2.182	14.93
2022-01-17	27.82	49.828	1.090	2.253	14.95
2022-01-18	28.32	49.908	1.797	3.415	14.97
2022-01-19	28.23	49.944	-0.318	1.518	14.98
2022-01-20	27.58	50.019	-2.303	3.259	15.01
2022-01-21	27.7	50.052	0.435	1.450	15.02
2022-01-24	28.2	50.132	1.805	3.394	15.04
2022-01-25	27.57	50.192	-2.234	2.624	15.06
2022-01-26	26.55	50.337	-3.700	6.529	15.10
2022-01-27	23.9	50.475	-9.981	6.968	15.14
2022-01-28	22.68	50.574	-5.105	5.188	15.17
2022-02-07	22.92	50.626	1.058	2.734	15.19
2022-02-08	22.78	50.685	-0.611	3.098	15.21
2022-02-09	23.22	50.737	1.932	2.722	15.22
2022-02-10	23.12	50.768	-0.431	1.593	15.23
2022-02-11	22.9	50.856	-0.952	4.628	15.26
2022-02-14	22.63	50.904	-1.179	2.533	15.27
2022-02-15	22.89	50.937	1.149	1.723	15.28
2022-02-16	23.05	50.968	0.699	1.616	15.29
2022-02-17	23.2	51.016	0.651	2.473	15.30
2022-02-18	23.25	51.049	0.216	1.724	15.31
2022-02-21	23.71	51.112	1.978	3.183	15.33
2022-02-22	23.44	51.157	-1.139	2.320	15.35
2022-02-23	23.96	51.202	2.218	2.261	15.36
2022-02-24	23.2	51.280	-3.172	4.007	15.38
2022-02-25	23.43	51.320	0.991	2.069	15.40
2022-02-28	23.27	51.365	-0.683	2.305	15.41
2022-03-01	23.2	51.397	-0.301	1.676	15.42
2022-03-02	22.96	51.423	-1.034	1.336	15.43
2022-03-03	22.7	51.473	-1.132	2.657	15.44
2022-03-04	22.69	51.525	-0.044	2.731	15.46
2022-03-07	20.89	51.681	-7.933	8.991	15.50
2022-03-08	20.56	51.776	-1.580	5.505	15.53
2022-03-09	19.96	51.918	-2.918	8.560	15.58
2022-03-10	20.48	51.961	2.605	2.505	15.59
2022-03-11	20.79	52.032	1.514	4.102	15.61
2022-03-14	20.48	52.063	-1.491	1.828	15.62
2022-03-15	19.06	52.170	-6.934	6.738	15.65
2022-03-16	19.77	52.285	3.725	6.978	15.69
2022-03-17	20.84	52.398	5.412	6.474	15.72
2022-03-18	20.59	52.444	-1.200	2.735	15.73
2022-03-21	20.6	52.487	0.049	2.477	15.75
2022-03-22	20.56	52.523	-0.194	2.087	15.76
2022-03-23	20.8	52.573	1.167	2.918	15.77
2022-03-24	20.58	52.615	-1.058	2.404	15.78
2022-03-25	20.25	52.654	-1.603	2.332	15.80
2022-03-28	20.38	52.701	0.642	2.765	15.81
2022-03-29	19.78	52.755	-2.944	3.288	15.83
2022-03-30	20.27	52.794	2.477	2.275	15.84
2022-03-31	20.7	52.881	2.121	5.081	15.86
2022-04-01	20.43	52.917	-1.304	2.126	15.88
2022-04-06	20	52.958	-2.105	2.447	15.89
2022-04-07	19.47	53.017	-2.650	3.650	15.91
2022-04-08	19.31	53.075	-0.822	3.595	15.92
2022-04-11	18.18	53.168	-5.852	6.111	15.95
2022-04-12	18.65	53.224	2.585	3.630	15.97
2022-04-13	18.13	53.261	-2.788	2.466	15.98
2022-04-14	18.75	53.333	3.420	4.578	16.00
2022-04-15	19	53.402	1.333	4.373	16.02
2022-04-18	19.58	53.492	3.053	5.474	16.05
2022-04-19	19.77	53.545	0.970	3.269	16.06
2022-04-20	19.53	53.594	-1.214	2.984	16.08
2022-04-21	18.84	53.666	-3.533	4.608	16.10
2022-04-22	18.27	53.720	-3.025	3.503	16.12
2022-04-25	16.45	53.838	-9.962	8.648	16.15
2022-04-26	15.43	53.939	-6.201	7.842	16.18
2022-04-27	16.3	54.071	5.638	9.721	16.22
2022-04-28	15.69	54.128	-3.742	4.356	16.24
2022-04-29	16.5	54.199	5.163	5.163	16.26
2022-05-05	16.4	54.226	-0.606	2.000	16.27
2022-05-06	15.82	54.261	-3.537	2.622	16.28
2022-05-09	15.9	54.294	0.506	2.528	16.29
2022-05-10	16.42	54.368	3.270	5.346	16.31
2022-05-11	16.67	54.442	1.523	5.359	16.33
2022-05-12	16.73	54.471	0.360	2.040	16.34
2022-05-13	16.61	54.505	-0.717	2.510	16.35
2022-05-16	16.46	54.555	-0.903	3.612	16.37
2022-05-17	16.73	54.602	1.640	3.402	16.38
2022-05-18	16.84	54.643	0.658	2.929	16.39
2022-05-19	17.14	54.704	1.781	4.216	16.41
2022-05-20	17.22	54.737	0.467	2.334	16.42
2022-05-23	17.17	54.760	-0.290	1.626	16.43

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