中钨高新融券券源 中钨高新专项约券

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	5.62	0	0	0	0
2020-04-28	5.48	0.027	-2.491	5.872	0.01
2020-04-29	5.48	0.034	0.000	1.642	0.01
2020-04-30	5.66	0.051	3.285	3.467	0.02
2020-05-06	5.79	0.074	2.297	4.770	0.02
2020-05-07	5.73	0.082	-1.036	1.727	0.02
2020-05-08	5.82	0.094	1.571	2.443	0.03
2020-05-11	5.77	0.108	-0.859	2.921	0.03
2020-05-12	5.76	0.116	-0.173	1.733	0.03
2020-05-13	5.78	0.124	0.347	1.563	0.04
2020-05-14	5.78	0.136	0.000	2.595	0.04
2020-05-15	5.77	0.141	-0.173	1.038	0.04
2020-05-18	5.9	0.159	2.253	3.640	0.05
2020-05-19	6.04	0.174	2.373	3.051	0.05
2020-05-20	6	0.187	-0.662	2.483	0.06
2020-05-21	6.08	0.206	1.333	3.833	0.06
2020-05-22	6.24	0.233	2.632	5.099	0.07
2020-05-25	6.05	0.253	-3.045	4.006	0.08
2020-05-26	6.16	0.266	1.818	2.479	0.08
2020-05-27	6.19	0.277	0.487	2.273	0.08
2020-05-28	6.21	0.290	0.323	2.423	0.09
2020-05-29	6.3	0.304	1.449	2.738	0.09
2020-06-01	6.31	0.315	0.159	2.063	0.09
2020-06-02	6.38	0.346	1.109	5.864	0.10
2020-06-03	6.21	0.354	-2.665	1.411	0.11
2020-06-04	6.18	0.366	-0.483	2.415	0.11
2020-06-05	6.1	0.378	-1.294	2.265	0.11
2020-06-08	6.39	0.410	4.754	6.066	0.12
2020-06-09	6.44	0.423	0.782	2.347	0.13
2020-06-10	6.38	0.440	-0.932	3.261	0.13
2020-06-11	6.35	0.452	-0.470	2.351	0.14
2020-06-12	6.25	0.460	-1.575	1.417	0.14
2020-06-15	6.07	0.474	-2.880	2.880	0.14
2020-06-16	6.13	0.483	0.988	1.647	0.14
2020-06-17	6.09	0.491	-0.653	1.631	0.15
2020-06-18	6.13	0.498	0.657	1.314	0.15
2020-06-19	6.13	0.505	0.000	1.468	0.15
2020-06-22	6.11	0.512	-0.326	1.305	0.15
2020-06-23	6	0.524	-1.800	2.455	0.16
2020-06-24	6.01	0.541	0.167	3.333	0.16
2020-06-29	5.91	0.550	-1.664	1.830	0.16
2020-06-30	5.96	0.558	0.846	1.692	0.17
2020-07-01	6.03	0.566	1.174	1.510	0.17
2020-07-02	6.19	0.587	2.653	4.146	0.18
2020-07-03	6.3	0.599	1.777	2.262	0.18
2020-07-06	6.61	0.630	4.921	5.556	0.19
2020-07-07	6.52	0.658	-1.362	5.295	0.20
2020-07-08	6.99	0.713	7.209	9.356	0.21
2020-07-09	7.11	0.743	1.717	5.150	0.22
2020-07-10	6.97	0.762	-1.969	3.235	0.23
2020-07-13	7.17	0.791	2.869	4.878	0.24
2020-07-14	7.06	0.820	-1.534	4.881	0.25
2020-07-15	6.89	0.849	-2.408	5.099	0.25
2020-07-16	6.64	0.897	-3.628	8.563	0.27
2020-07-17	6.68	0.920	0.602	4.217	0.28
2020-07-20	7	0.954	4.790	5.838	0.29
2020-07-21	6.94	0.979	-0.857	4.286	0.29
2020-07-22	7.22	1.011	4.035	5.331	0.30
2020-07-23	7.15	1.037	-0.970	4.294	0.31
2020-07-24	6.91	1.072	-3.357	6.154	0.32
2020-07-27	7.01	1.094	1.447	3.763	0.33
2020-07-28	7.19	1.123	2.568	4.850	0.34
2020-07-29	7.24	1.148	0.695	4.033	0.34
2020-07-30	7.22	1.163	-0.276	2.624	0.35
2020-07-31	7.16	1.181	-0.831	2.909	0.35
2020-08-03	7.7	1.247	7.542	10.335	0.37
2020-08-04	7.7	1.278	0.000	4.805	0.38
2020-08-05	7.73	1.309	0.390	4.805	0.39
2020-08-06	7.78	1.343	0.647	5.304	0.40
2020-08-07	7.66	1.369	-1.542	3.985	0.41
2020-08-10	7.46	1.390	-2.611	3.525	0.42
2020-08-11	7.17	1.417	-3.887	4.424	0.43
2020-08-12	6.92	1.444	-3.487	4.742	0.43
2020-08-13	6.95	1.455	0.434	1.879	0.44
2020-08-14	6.99	1.474	0.576	3.165	0.44
2020-08-17	7.12	1.489	1.860	2.575	0.45
2020-08-18	7.07	1.501	-0.702	2.107	0.45
2020-08-19	7.03	1.517	-0.566	2.687	0.46
2020-08-20	6.86	1.526	-2.418	1.565	0.46
2020-08-21	7.17	1.574	4.519	8.017	0.47
2020-08-24	7.21	1.591	0.558	2.789	0.48
2020-08-25	7.08	1.609	-1.803	3.190	0.48
2020-08-26	6.92	1.633	-2.260	4.096	0.49
2020-08-27	7	1.643	1.156	1.734	0.49
2020-08-28	7.01	1.658	0.143	2.571	0.50
2020-08-31	7.07	1.676	0.856	2.996	0.50
2020-09-01	7.15	1.691	1.132	2.546	0.51
2020-09-02	7.04	1.704	-1.538	2.238	0.51
2020-09-03	6.96	1.718	-1.136	2.415	0.52
2020-09-04	6.9	1.731	-0.862	2.155	0.52
2020-09-07	6.86	1.747	-0.580	2.899	0.52
2020-09-08	6.9	1.757	0.583	1.749	0.53
2020-09-09	6.75	1.773	-2.174	2.754	0.53
2020-09-10	6.88	1.818	1.926	7.852	0.55
2020-09-11	6.98	1.852	1.453	5.814	0.56
2020-09-14	7.17	1.871	2.722	3.295	0.56
2020-09-15	7.05	1.896	-1.674	4.184	0.57
2020-09-16	7.16	1.919	1.560	3.830	0.58
2020-09-17	7.1	1.933	-0.838	2.374	0.58
2020-09-18	7.22	1.952	1.690	3.239	0.59
2020-09-21	7.12	1.974	-1.385	3.740	0.59
2020-09-22	6.88	1.989	-3.371	2.528	0.60
2020-09-23	6.85	2.000	-0.436	2.035	0.60
2020-09-24	6.74	2.014	-1.606	2.336	0.60
2020-09-25	6.7	2.024	-0.593	1.780	0.61
2020-09-28	6.65	2.031	-0.746	1.343	0.61
2020-09-29	6.65	2.038	0.000	1.203	0.61
2020-09-30	6.57	2.048	-1.203	1.955	0.61
2020-10-09	6.73	2.058	2.435	1.674	0.62
2020-10-12	6.9	2.078	2.526	3.566	0.62
2020-10-13	6.92	2.091	0.290	2.174	0.63
2020-10-14	6.84	2.101	-1.156	1.734	0.63
2020-10-15	6.74	2.115	-1.462	2.485	0.63
2020-10-16	6.74	2.123	0.000	1.484	0.64
2020-10-19	6.71	2.137	-0.445	2.522	0.64
2020-10-20	6.84	2.152	1.937	2.683	0.65
2020-10-21	6.71	2.164	-1.901	2.047	0.65
2020-10-22	6.7	2.172	-0.149	1.490	0.65
2020-10-23	6.66	2.182	-0.597	1.791	0.65
2020-10-26	6.6	2.192	-0.901	1.802	0.66
2020-10-27	6.62	2.199	0.303	1.364	0.66
2020-10-28	6.47	2.219	-2.266	3.625	0.67
2020-10-29	6.37	2.230	-1.546	2.009	0.67
2020-10-30	6.26	2.246	-1.727	3.140	0.67
2020-11-02	6.27	2.255	0.160	1.757	0.68
2020-11-03	6.55	2.281	4.466	4.625	0.68
2020-11-04	6.57	2.291	0.305	1.985	0.69
2020-11-05	6.6	2.307	0.457	2.892	0.69
2020-11-06	6.56	2.323	-0.606	2.879	0.70
2020-11-09	6.76	2.338	3.049	2.744	0.70
2020-11-10	6.68	2.351	-1.183	2.219	0.71
2020-11-11	6.72	2.368	0.599	3.144	0.71
2020-11-12	6.64	2.378	-1.190	1.786	0.71
2020-11-13	6.69	2.393	0.753	2.560	0.72
2020-11-16	6.94	2.422	3.737	5.082	0.73
2020-11-17	6.88	2.436	-0.865	2.450	0.73
2020-11-18	7.07	2.459	2.762	3.924	0.74
2020-11-19	7.01	2.476	-0.849	2.970	0.74
2020-11-20	7.17	2.499	2.282	3.709	0.75
2020-11-23	7.29	2.527	1.674	4.603	0.76
2020-11-24	7.4	2.546	1.509	3.155	0.76
2020-11-25	7.09	2.576	-4.189	5.000	0.77
2020-11-26	7	2.595	-1.269	3.244	0.78
2020-11-27	7.04	2.610	0.571	2.571	0.78
2020-11-30	7.03	2.630	-0.142	3.551	0.79
2020-12-01	7.01	2.645	-0.284	2.418	0.79
2020-12-02	7.13	2.672	1.712	4.565	0.80
2020-12-03	6.95	2.690	-2.525	3.086	0.81
2020-12-04	7.3	2.728	5.036	6.331	0.82
2020-12-07	7.16	2.746	-1.918	3.014	0.82
2020-12-08	6.93	2.769	-3.212	4.050	0.83
2020-12-09	6.79	2.792	-2.020	4.040	0.84
2020-12-10	6.72	2.805	-1.031	2.356	0.84
2020-12-11	6.71	2.837	-0.149	5.655	0.85
2020-12-14	6.72	2.851	0.149	2.534	0.86
2020-12-15	6.6	2.861	-1.786	1.786	0.86
2020-12-16	6.67	2.881	1.061	3.636	0.86
2020-12-17	6.93	2.915	3.898	5.847	0.87
2020-12-18	7.09	2.947	2.309	5.339	0.88
2020-12-21	7.15	2.963	0.846	2.680	0.89
2020-12-22	6.99	2.985	-2.238	3.776	0.90
2020-12-23	7.19	3.010	2.861	4.292	0.90
2020-12-24	7.13	3.024	-0.834	2.364	0.91
2020-12-25	7.43	3.076	4.208	8.415	0.92
2020-12-28	7.27	3.095	-2.153	3.096	0.93
2020-12-29	6.93	3.130	-4.677	6.052	0.94
2020-12-30	7.29	3.176	5.195	7.504	0.95
2020-12-31	7.25	3.192	-0.549	2.743	0.96
2021-01-04	7.55	3.234	4.138	6.621	0.97
2021-01-05	7.59	3.254	0.530	3.179	0.98
2021-01-06	7.4	3.286	-2.503	5.138	0.99
2021-01-07	7.57	3.322	2.297	5.676	1.00
2021-01-08	7.36	3.365	-2.774	7.001	1.01
2021-01-11	7.04	3.389	-4.348	4.212	1.02
2021-01-12	7.06	3.413	0.284	4.119	1.02
2021-01-13	6.87	3.444	-2.691	5.382	1.03
2021-01-14	6.6	3.465	-3.930	3.785	1.04
2021-01-15	6.63	3.481	0.455	2.879	1.04
2021-01-18	6.59	3.508	-0.603	4.827	1.05
2021-01-19	6.39	3.522	-3.035	2.731	1.06
2021-01-20	6.4	3.538	0.156	2.973	1.06
2021-01-21	6.99	3.597	9.219	10.156	1.08
2021-01-22	6.78	3.617	-3.004	3.577	1.09
2021-01-25	7.19	3.654	6.047	6.047	1.10
2021-01-26	7.13	3.674	-0.834	3.477	1.10
2021-01-27	7.05	3.705	-1.122	5.189	1.11
2021-01-28	6.81	3.731	-3.404	4.681	1.12
2021-01-29	6.6	3.779	-3.084	8.664	1.13
2021-02-01	6.61	3.798	0.152	3.485	1.14
2021-02-02	6.74	3.820	1.967	3.933	1.15
2021-02-03	6.76	3.847	0.297	4.748	1.15
2021-02-04	6.51	3.873	-3.698	4.734	1.16
2021-02-05	6.26	3.897	-3.840	4.762	1.17
2021-02-08	6.38	3.916	1.917	3.514	1.17
2021-02-09	7.02	3.972	10.031	9.561	1.19
2021-02-10	7.18	4.003	2.279	5.128	1.20
2021-02-18	7.33	4.040	2.089	6.128	1.21
2021-02-19	7.6	4.076	3.683	5.730	1.22
2021-02-22	7.85	4.140	3.289	9.737	1.24
2021-02-23	7.67	4.167	-2.293	4.204	1.25
2021-02-24	7.87	4.200	2.608	4.954	1.26
2021-02-25	7.54	4.259	-4.193	9.403	1.28
2021-02-26	7.37	4.291	-2.255	5.305	1.29
2021-03-01	7.83	4.334	6.242	6.513	1.30
2021-03-02	7.84	4.375	0.128	6.386	1.31
2021-03-03	8.33	4.428	6.250	7.526	1.33
2021-03-04	8.29	4.477	-0.480	7.203	1.34
2021-03-05	7.99	4.506	-3.619	4.222	1.35
2021-03-08	8.25	4.561	3.254	8.010	1.37
2021-03-09	7.76	4.611	-5.939	7.758	1.38
2021-03-10	7.76	4.637	0.000	4.124	1.39
2021-03-11	8.54	4.709	10.052	10.052	1.41
2021-03-12	8.78	4.753	2.810	6.089	1.43
2021-03-15	8.58	4.783	-2.278	4.100	1.43
2021-03-16	8.51	4.808	-0.816	3.497	1.44
2021-03-17	8.45	4.836	-0.705	3.995	1.45
2021-03-18	8.23	4.867	-2.604	4.615	1.46
2021-03-19	7.99	4.891	-2.916	3.524	1.47
2021-03-22	8.33	4.954	4.255	9.136	1.49
2021-03-23	7.94	5.004	-4.682	7.443	1.50
2021-03-24	7.6	5.039	-4.282	5.542	1.51
2021-03-25	7.74	5.076	1.842	5.789	1.52
2021-03-26	7.81	5.103	0.904	4.134	1.53
2021-03-29	7.8	5.125	-0.128	3.329	1.54
2021-03-30	7.93	5.163	1.667	5.769	1.55
2021-03-31	7.73	5.180	-2.522	2.648	1.55
2021-04-01	7.72	5.195	-0.129	2.329	1.56
2021-04-02	7.54	5.213	-2.332	2.979	1.56
2021-04-06	7.69	5.230	1.989	2.520	1.57
2021-04-07	8.46	5.314	10.013	11.964	1.59
2021-04-08	8.34	5.371	-1.418	8.156	1.61
2021-04-09	8.43	5.403	1.079	4.676	1.62
2021-04-12	8.38	5.433	-0.593	4.270	1.63
2021-04-13	8.12	5.461	-3.103	4.177	1.64
2021-04-14	8.04	5.489	-0.985	4.064	1.65
2021-04-15	7.94	5.533	-1.244	6.716	1.66
2021-04-16	7.94	5.550	0.000	2.519	1.66
2021-04-19	8.16	5.600	2.771	7.305	1.68
2021-04-20	8.21	5.631	0.613	4.657	1.69
2021-04-21	8.08	5.657	-1.583	3.776	1.70
2021-04-22	8.18	5.677	1.238	2.970	1.70
2021-04-23	8.07	5.696	-1.345	2.812	1.71
2021-04-26	8.24	5.723	2.107	3.965	1.72
2021-04-27	8.32	5.756	0.971	4.733	1.73
2021-04-28	8.35	5.786	0.361	4.327	1.74
2021-04-29	8.55	5.817	2.395	4.311	1.75
2021-04-30	8.67	5.846	1.404	3.977	1.75
2021-05-06	9.03	5.887	4.152	5.536	1.77
2021-05-07	8.7	5.941	-3.654	7.420	1.78
2021-05-10	9.3	6.010	6.897	8.966	1.80
2021-05-11	8.91	6.049	-4.194	5.161	1.81
2021-05-12	9.37	6.121	5.163	9.203	1.84
2021-05-13	9.04	6.144	-3.522	3.095	1.84
2021-05-14	8.88	6.179	-1.770	4.757	1.85
2021-05-17	8.86	6.213	-0.225	4.617	1.86
2021-05-18	8.85	6.235	-0.113	2.935	1.87
2021-05-19	8.81	6.264	-0.452	3.955	1.88
2021-05-20	8.22	6.299	-6.697	5.108	1.89
2021-05-21	8.21	6.316	-0.122	2.555	1.89
2021-05-24	8.1	6.335	-1.340	2.801	1.90
2021-05-25	8.15	6.349	0.617	1.975	1.90
2021-05-26	8.28	6.365	1.595	2.331	1.91
2021-05-27	8.38	6.386	1.208	3.019	1.92
2021-05-28	8.43	6.398	0.597	1.671	1.92
2021-05-31	8.45	6.417	0.237	2.728	1.93
2021-06-01	8.28	6.439	-2.012	3.195	1.93
2021-06-02	8.15	6.456	-1.570	2.536	1.94
2021-06-03	8.28	6.482	1.595	3.804	1.94
2021-06-04	8.35	6.506	0.845	3.382	1.95
2021-06-07	8.37	6.521	0.240	2.156	1.96
2021-06-08	8.18	6.541	-2.270	2.987	1.96
2021-06-09	8.23	6.552	0.611	1.589	1.97
2021-06-10	8.24	6.566	0.122	1.944	1.97
2021-06-11	8.03	6.590	-2.549	3.641	1.98
2021-06-15	8.04	6.604	0.125	2.117	1.98
2021-06-16	7.86	6.627	-2.239	3.483	1.99
2021-06-17	7.73	6.645	-1.654	2.799	1.99
2021-06-18	8.28	6.707	7.115	8.926	2.01
2021-06-21	8.44	6.745	1.932	5.435	2.02
2021-06-22	8.87	6.790	5.095	6.161	2.04
2021-06-23	8.98	6.807	1.240	2.255	2.04
2021-06-24	9.26	6.847	2.208	5.188	2.05
2021-06-25	9.23	6.875	-0.324	3.564	2.06
2021-06-28	9.35	6.916	1.300	5.309	2.07
2021-06-29	9.22	6.944	-1.390	3.636	2.08
2021-06-30	10.14	7.026	9.978	9.761	2.11
2021-07-01	10.96	7.076	8.087	5.424	2.12
2021-07-02	11.24	7.184	2.555	11.588	2.16
2021-07-05	11.06	7.267	-1.601	8.986	2.18
2021-07-06	11.55	7.368	4.430	10.488	2.21
2021-07-07	11.91	7.459	3.117	9.177	2.24
2021-07-08	11.58	7.510	-2.771	5.290	2.25
2021-07-09	11.87	7.593	2.504	8.377	2.28
2021-07-12	11.38	7.650	-4.128	5.981	2.29
2021-07-13	11.13	7.681	-2.197	3.339	2.30
2021-07-14	12.16	7.721	10.045	3.982	2.32
2021-07-15	11.49	7.844	-5.510	12.829	2.35
2021-07-16	11.82	7.939	2.872	9.661	2.38
2021-07-19	12.5	8.034	5.753	9.052	2.41
2021-07-20	13.75	8.166	10.000	11.600	2.45
2021-07-21	14.39	8.262	4.655	8.000	2.48
2021-07-22	13.94	8.300	-3.127	3.266	2.49
2021-07-23	14.5	8.413	4.017	9.326	2.52
2021-07-26	14.86	8.506	2.483	7.517	2.55
2021-07-27	14.29	8.576	-3.836	5.855	2.57
2021-07-28	14.12	8.693	-1.190	9.937	2.61
2021-07-29	14.64	8.741	3.683	3.966	2.62
2021-07-30	14.33	8.799	-2.117	4.850	2.64
2021-08-02	13.9	8.888	-3.001	7.676	2.67
2021-08-03	13.03	8.975	-6.259	8.058	2.69
2021-08-04	13.43	9.038	3.070	5.602	2.71
2021-08-05	13.06	9.090	-2.755	4.765	2.73
2021-08-06	13.6	9.172	4.135	7.274	2.75
2021-08-09	13.01	9.228	-4.338	5.074	2.77
2021-08-10	13.22	9.289	1.614	5.611	2.79
2021-08-11	13.82	9.366	4.539	6.657	2.81
2021-08-12	13.93	9.417	0.796	4.414	2.83
2021-08-13	13.55	9.460	-2.728	3.805	2.84
2021-08-16	13.05	9.504	-3.690	4.059	2.85
2021-08-17	12.61	9.591	-3.372	8.276	2.88
2021-08-18	12.85	9.651	1.903	5.551	2.90
2021-08-19	13.03	9.705	1.401	4.981	2.91
2021-08-20	12.71	9.754	-2.456	4.682	2.93
2021-08-23	13.98	9.852	9.992	8.419	2.96
2021-08-24	15.02	9.940	7.439	7.010	2.98
2021-08-25	14.78	10.055	-1.598	9.321	3.02
2021-08-26	14.46	10.128	-2.165	6.089	3.04
2021-08-27	14.68	10.194	1.521	5.394	3.06
2021-08-30	14.82	10.268	0.954	5.995	3.08
2021-08-31	14.56	10.333	-1.754	5.331	3.10
2021-09-01	13.77	10.448	-5.426	10.027	3.13
2021-09-02	13.66	10.517	-0.799	6.028	3.16
2021-09-03	12.95	10.624	-5.198	9.956	3.19
2021-09-06	12.85	10.678	-0.772	5.019	3.20
2021-09-07	13.49	10.766	4.981	7.860	3.23
2021-09-08	13.26	10.802	-1.705	3.262	3.24
2021-09-09	13.56	10.842	2.262	3.544	3.25
2021-09-10	13.92	10.917	2.655	6.416	3.28
2021-09-13	14.25	10.989	2.371	6.106	3.30
2021-09-14	13.1	11.058	-8.070	6.246	3.32
2021-09-15	13.45	11.110	2.672	4.656	3.33
2021-09-16	12.87	11.193	-4.312	7.807	3.36
2021-09-17	12.7	11.284	-1.321	8.547	3.39
2021-09-22	12.4	11.311	-2.362	2.598	3.39
2021-09-23	12.34	11.351	-0.484	3.952	3.41
2021-09-24	12.1	11.419	-1.945	6.726	3.43
2021-09-27	11.23	11.503	-7.190	8.926	3.45
2021-09-28	11.22	11.543	-0.089	4.274	3.46
2021-09-29	10.83	11.580	-3.476	4.100	3.47
2021-09-30	10.99	11.597	1.477	1.939	3.48
2021-10-08	11.05	11.628	0.546	3.367	3.49
2021-10-11	10.9	11.660	-1.357	3.439	3.50
2021-10-12	11.99	11.660	10.000	0.000	3.50
2021-10-13	12.76	11.743	6.422	7.840	3.52
2021-10-14	13.02	11.810	2.038	6.191	3.54
2021-10-15	13.54	11.890	3.994	7.066	3.57
2021-10-18	14.3	11.986	5.613	8.050	3.60
2021-10-19	14.74	12.053	3.077	5.455	3.62
2021-10-20	14.65	12.104	-0.611	4.206	3.63
2021-10-21	14.99	12.179	2.321	6.007	3.65
2021-10-22	14.33	12.250	-4.403	5.937	3.68
2021-10-25	14.12	12.309	-1.465	5.024	3.69
2021-10-26	13.95	12.388	-1.204	6.799	3.72
2021-10-27	14.01	12.482	0.430	8.029	3.74
2021-10-28	13.56	12.555	-3.212	6.495	3.77
2021-10-29	13.28	12.610	-2.065	4.941	3.78
2021-11-01	13.88	12.674	4.518	5.497	3.80
2021-11-02	13.64	12.726	-1.729	4.611	3.82
2021-11-03	13.36	12.774	-2.053	4.326	3.83
2021-11-04	14.02	12.834	4.940	5.090	3.85
2021-11-05	13.26	12.919	-5.421	7.703	3.88
2021-11-08	13.52	13.005	1.961	7.617	3.90
2021-11-09	13.58	13.041	0.444	3.180	3.91
2021-11-10	13.55	13.091	-0.221	4.492	3.93
2021-11-11	14.4	13.193	6.273	8.487	3.96
2021-11-12	15.02	13.281	4.306	7.014	3.98
2021-11-15	14.78	13.384	-1.598	8.389	4.02
2021-11-16	14.3	13.434	-3.248	4.195	4.03
2021-11-17	14.31	13.469	0.070	2.937	4.04
2021-11-18	15.74	13.611	9.993	10.762	4.08
2021-11-19	15.51	13.703	-1.461	7.179	4.11
2021-11-22	17.06	13.874	9.994	11.992	4.16
2021-11-23	17.09	13.974	0.176	7.034	4.19
2021-11-24	17.27	14.064	1.053	6.261	4.22
2021-11-25	18.22	14.190	5.501	8.280	4.26
2021-11-26	19.21	14.385	5.434	12.184	4.32
2021-11-29	20.81	14.531	8.329	8.433	4.36
2021-11-30	18.73	14.686	-9.995	9.899	4.41
2021-12-01	18.29	14.758	-2.349	4.752	4.43
2021-12-02	17.96	14.806	-1.804	3.226	4.44
2021-12-03	17.69	14.879	-1.503	4.955	4.46
2021-12-06	17.63	14.930	-0.339	3.448	4.48
2021-12-07	17.31	15.014	-1.815	5.786	4.50
2021-12-08	17.61	15.074	1.733	4.102	4.52
2021-12-09	17.12	15.118	-2.783	3.123	4.54
2021-12-10	16.95	15.169	-0.993	3.621	4.55
2021-12-13	16.89	15.225	-0.354	3.953	4.57
2021-12-14	16.49	15.282	-2.368	4.144	4.58
2021-12-15	16.26	15.336	-1.395	4.002	4.60
2021-12-16	16.5	15.373	1.476	2.645	4.61
2021-12-17	16.17	15.420	-2.000	3.515	4.63
2021-12-20	16.09	15.471	-0.495	3.772	4.64
2021-12-21	16.52	15.534	2.672	4.599	4.66
2021-12-22	16.9	15.600	2.300	4.661	4.68
2021-12-23	16.69	15.643	-1.243	3.136	4.69
2021-12-24	15.92	15.757	-4.614	8.568	4.73
2021-12-27	15.72	15.797	-1.256	3.078	4.74
2021-12-28	16.1	15.838	2.417	3.053	4.75
2021-12-29	16.09	15.890	-0.062	3.851	4.77
2021-12-30	15.76	15.935	-2.051	3.480	4.78
2021-12-31	16.08	15.987	2.030	3.871	4.80
2022-01-04	15.22	16.065	-5.348	6.157	4.82
2022-01-05	14.99	16.118	-1.511	4.205	4.84
2022-01-06	15.21	16.154	1.468	2.869	4.85
2022-01-07	14.92	16.183	-1.907	2.301	4.85
2022-01-10	15.12	16.228	1.340	3.552	4.87
2022-01-11	14.88	16.257	-1.587	2.381	4.88
2022-01-12	15.21	16.310	2.218	4.167	4.89
2022-01-13	14.85	16.348	-2.367	3.090	4.90
2022-01-14	15.05	16.390	1.347	3.300	4.92
2022-01-17	15.3	16.449	1.661	4.651	4.93
2022-01-18	15.86	16.549	3.660	7.582	4.96
2022-01-19	15.08	16.617	-4.918	5.422	4.99
2022-01-20	14.26	16.695	-5.438	6.565	5.01
2022-01-21	14.07	16.745	-1.332	4.278	5.02
2022-01-24	14.53	16.800	3.269	4.478	5.04
2022-01-25	14.13	16.881	-2.753	6.882	5.06
2022-01-26	14.22	16.918	0.637	3.185	5.08
2022-01-27	13.7	16.976	-3.657	5.063	5.09
2022-01-28	13.13	17.026	-4.161	4.526	5.11
2022-02-07	13.05	17.072	-0.609	4.265	5.12
2022-02-08	12.94	17.119	-0.843	4.368	5.14
2022-02-09	13.28	17.161	2.628	3.787	5.15
2022-02-10	13.08	17.191	-1.506	2.711	5.16
2022-02-11	12.79	17.223	-2.217	3.058	5.17
2022-02-14	12.65	17.259	-1.095	3.362	5.18
2022-02-15	13.23	17.314	4.585	5.059	5.19
2022-02-16	13.5	17.349	2.041	3.099	5.20
2022-02-17	13.68	17.408	1.333	5.185	5.22
2022-02-18	13.45	17.440	-1.681	2.851	5.23
2022-02-21	13.71	17.485	1.933	3.941	5.25
2022-02-22	13.63	17.505	-0.584	1.751	5.25
2022-02-23	14.42	17.588	5.796	6.897	5.28
2022-02-24	13.89	17.674	-3.675	7.420	5.30
2022-02-25	14.45	17.715	4.032	3.384	5.31
2022-02-28	14.55	17.748	0.692	2.768	5.32
2022-03-01	14.33	17.784	-1.512	2.955	5.34
2022-03-02	14.23	17.801	-0.698	1.465	5.34
2022-03-03	13.89	17.841	-2.389	3.443	5.35
2022-03-04	13.48	17.885	-2.952	3.888	5.37
2022-03-07	13.4	17.933	-0.593	4.303	5.38
2022-03-08	12.43	18.025	-7.239	8.881	5.41
2022-03-09	12.04	18.113	-3.138	8.850	5.43
2022-03-10	12.56	18.167	4.319	5.150	5.45
2022-03-11	12.52	18.212	-0.318	4.299	5.46
2022-03-14	11.72	18.263	-6.390	5.192	5.48
2022-03-15	10.98	18.323	-6.314	6.570	5.50
2022-03-16	11.33	18.390	3.188	7.104	5.52
2022-03-17	11.6	18.427	2.383	3.795	5.53
2022-03-18	11.59	18.451	-0.086	2.500	5.54
2022-03-21	11.66	18.479	0.604	2.847	5.54
2022-03-22	11.71	18.510	0.429	3.259	5.55
2022-03-23	11.84	18.537	1.110	2.733	5.56
2022-03-24	12.02	18.571	1.520	3.378	5.57
2022-03-25	11.71	18.600	-2.579	2.912	5.58
2022-03-28	11.58	18.640	-1.110	4.184	5.59
2022-03-29	11.57	18.664	-0.086	2.504	5.60
2022-03-30	11.7	18.691	1.124	2.766	5.61
2022-03-31	11.36	18.730	-2.906	4.103	5.62
2022-04-01	11.49	18.765	1.144	3.697	5.63
2022-04-06	11.28	18.796	-1.828	3.307	5.64
2022-04-07	11.08	18.830	-1.773	3.635	5.65
2022-04-08	10.95	18.869	-1.173	4.332	5.66
2022-04-11	10.33	18.928	-5.662	6.849	5.68
2022-04-12	10.4	18.966	0.678	4.356	5.69
2022-04-13	10.72	19.036	3.077	7.788	5.71
2022-04-14	10.9	19.065	1.679	3.265	5.72
2022-04-15	10.8	19.085	-0.917	2.202	5.73
2022-04-18	10.79	19.128	-0.093	4.722	5.74
2022-04-19	11.13	19.155	3.151	2.966	5.75
2022-04-20	10.93	19.183	-1.797	3.055	5.75
2022-04-21	10.25	19.241	-6.221	6.770	5.77
2022-04-22	10.18	19.296	-0.683	6.439	5.79
2022-04-25	9.16	19.358	-10.020	8.153	5.81
2022-04-26	8.53	19.400	-6.878	6.004	5.82
2022-04-27	9.38	19.504	9.965	13.247	5.85
2022-04-28	9.56	19.545	1.919	5.117	5.86
2022-04-29	9.86	19.592	3.138	5.753	5.88
2022-05-05	9.84	19.627	-0.203	4.260	5.89
2022-05-06	9.58	19.649	-2.642	2.744	5.89
2022-05-09	9.81	19.684	2.401	4.280	5.91
2022-05-10	9.84	19.723	0.306	4.791	5.92
2022-05-11	10.41	19.810	5.793	10.061	5.94
2022-05-12	10.29	19.837	-1.153	3.074	5.95
2022-05-13	11.32	19.935	10.010	10.398	5.98
2022-05-16	11.3	20.016	-0.177	8.569	6.00
2022-05-17	12.43	20.132	10.000	11.239	6.04
2022-05-18	12.18	20.189	-2.011	5.632	6.06
2022-05-19	12.48	20.280	2.463	8.703	6.08
2022-05-20	12.4	20.314	-0.641	3.365	6.09
2022-05-23	12.19	20.360	-1.694	4.516	6.11

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