高鸿股份融券券源 高鸿股份专项约券

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	7.33	0	0	0	0
2020-04-28	6.6	0.043	-9.959	7.776	0.01
2020-04-29	6.67	0.068	1.061	4.545	0.02
2020-04-30	6.76	0.113	1.349	7.946	0.03
2020-05-06	7.44	0.180	10.059	10.799	0.05
2020-05-07	7.47	0.222	0.403	6.720	0.07
2020-05-08	7.62	0.269	2.008	7.497	0.08
2020-05-11	7.55	0.317	-0.919	7.612	0.10
2020-05-12	8.06	0.373	6.755	8.344	0.11
2020-05-13	7.64	0.409	-5.211	5.583	0.12
2020-05-14	8.07	0.474	5.628	9.686	0.14
2020-05-15	8.08	0.518	0.124	6.568	0.16
2020-05-18	8.21	0.582	1.609	9.282	0.17
2020-05-19	8.09	0.621	-1.462	5.847	0.19
2020-05-20	7.68	0.661	-5.068	6.304	0.20
2020-05-21	7.52	0.688	-2.083	4.297	0.21
2020-05-22	7.61	0.719	1.197	4.920	0.22
2020-05-25	7.19	0.752	-5.519	5.388	0.23
2020-05-26	7.46	0.775	3.755	3.755	0.23
2020-05-27	7.27	0.802	-2.547	4.424	0.24
2020-05-28	7.1	0.834	-2.338	5.365	0.25
2020-05-29	6.99	0.852	-1.549	3.239	0.26
2020-06-01	7.38	0.888	5.579	5.722	0.27
2020-06-02	7.49	0.912	1.491	3.930	0.27
2020-06-03	7.5	0.936	0.134	3.738	0.28
2020-06-04	7.34	0.958	-2.133	3.733	0.29
2020-06-05	7.67	1.014	4.496	8.719	0.30
2020-06-08	7.85	1.050	2.347	5.476	0.31
2020-06-09	7.77	1.071	-1.019	3.312	0.32
2020-06-10	7.99	1.105	2.831	5.019	0.33
2020-06-11	7.88	1.141	-1.377	5.507	0.34
2020-06-12	7.7	1.153	-2.284	1.904	0.35
2020-06-15	7.29	1.179	-5.325	4.286	0.35
2020-06-16	7.6	1.207	4.252	4.390	0.36
2020-06-17	7.5	1.226	-1.316	3.026	0.37
2020-06-18	8.03	1.287	7.067	9.067	0.39
2020-06-19	7.95	1.304	-0.996	2.615	0.39
2020-06-22	8.07	1.329	1.509	3.774	0.40
2020-06-23	7.95	1.356	-1.487	3.965	0.41
2020-06-24	7.62	1.390	-4.151	5.409	0.42
2020-06-29	8.06	1.456	5.774	9.843	0.44
2020-06-30	8.27	1.492	2.605	5.211	0.45
2020-07-01	8.3	1.526	0.363	4.958	0.46
2020-07-02	8.1	1.586	-2.410	8.916	0.48
2020-07-03	8.91	1.664	10.000	10.494	0.50
2020-07-06	9.8	1.708	9.989	5.387	0.51
2020-07-07	10.1	1.773	3.061	7.653	0.53
2020-07-08	10.3	1.852	1.980	9.208	0.56
2020-07-09	10.6	1.937	2.913	9.612	0.58
2020-07-10	10.77	2.029	1.604	10.283	0.61
2020-07-13	10.69	2.064	-0.558	3.907	0.62
2020-07-14	10.25	2.126	-4.116	7.297	0.64
2020-07-15	9.38	2.206	-8.488	10.244	0.66
2020-07-16	9.08	2.259	-3.198	6.930	0.68
2020-07-17	9.12	2.285	0.441	3.524	0.69
2020-07-20	9.38	2.319	2.851	4.276	0.70
2020-07-21	9.31	2.354	-0.746	4.584	0.71
2020-07-22	9.3	2.383	-0.107	3.652	0.71
2020-07-23	8.93	2.423	-3.978	5.484	0.73
2020-07-24	8.43	2.505	-5.599	11.534	0.75
2020-07-27	8.43	2.538	0.000	4.745	0.76
2020-07-28	8.47	2.560	0.474	3.084	0.77
2020-07-29	8.69	2.588	2.597	3.896	0.78
2020-07-30	8.51	2.611	-2.071	3.337	0.78
2020-07-31	8.69	2.635	2.115	3.290	0.79
2020-08-03	9.05	2.670	4.143	4.603	0.80
2020-08-04	8.89	2.693	-1.768	3.094	0.81
2020-08-05	8.89	2.717	0.000	3.262	0.82
2020-08-06	9.23	2.780	3.825	8.211	0.83
2020-08-07	8.81	2.810	-4.550	4.009	0.84
2020-08-10	8.82	2.831	0.114	2.838	0.85
2020-08-11	8.54	2.855	-3.175	3.401	0.86
2020-08-12	8.33	2.894	-2.459	5.621	0.87
2020-08-13	8.24	2.909	-1.080	2.161	0.87
2020-08-14	8.32	2.924	0.971	2.184	0.88
2020-08-17	8.56	2.956	2.885	4.447	0.89
2020-08-18	8.66	2.976	1.168	2.804	0.89
2020-08-19	8.33	3.002	-3.811	3.811	0.90
2020-08-20	8.18	3.019	-1.801	2.521	0.91
2020-08-21	8.11	3.041	-0.856	3.178	0.91
2020-08-24	8.15	3.066	0.493	3.699	0.92
2020-08-25	7.81	3.099	-4.172	5.031	0.93
2020-08-26	7.54	3.128	-3.457	4.738	0.94
2020-08-27	7.65	3.156	1.459	4.244	0.95
2020-08-28	7.69	3.170	0.523	2.222	0.95
2020-08-31	7.64	3.188	-0.650	2.861	0.96
2020-09-01	7.7	3.207	0.785	3.010	0.96
2020-09-02	7.58	3.223	-1.558	2.468	0.97
2020-09-03	7.43	3.243	-1.979	3.166	0.97
2020-09-04	7.46	3.268	0.404	4.172	0.98
2020-09-07	7.28	3.294	-2.413	4.155	0.99
2020-09-08	7.37	3.311	1.236	2.885	0.99
2020-09-09	7.18	3.329	-2.578	2.985	1.00
2020-09-10	6.83	3.373	-4.875	7.660	1.01
2020-09-11	6.85	3.389	0.293	2.782	1.02
2020-09-14	7.01	3.405	2.336	2.774	1.02
2020-09-15	7.03	3.415	0.285	1.712	1.02
2020-09-16	6.93	3.428	-1.422	2.276	1.03
2020-09-17	7	3.451	1.010	3.896	1.04
2020-09-18	7.1	3.465	1.429	2.429	1.04
2020-09-21	7.12	3.478	0.282	2.113	1.04
2020-09-22	6.9	3.495	-3.090	2.949	1.05
2020-09-23	6.87	3.506	-0.435	2.029	1.05
2020-09-24	6.59	3.530	-4.076	4.367	1.06
2020-09-25	6.56	3.542	-0.455	2.124	1.06
2020-09-28	6.35	3.562	-3.201	3.811	1.07
2020-09-29	6.52	3.584	2.677	4.094	1.08
2020-09-30	6.5	3.597	-0.307	2.301	1.08
2020-10-09	6.73	3.611	3.538	2.615	1.08
2020-10-12	7.08	3.644	5.201	5.498	1.09
2020-10-13	7.03	3.657	-0.706	2.260	1.10
2020-10-14	6.94	3.669	-1.280	1.991	1.10
2020-10-15	6.81	3.685	-1.873	2.882	1.11
2020-10-16	6.67	3.719	-2.056	6.167	1.12
2020-10-19	6.72	3.738	0.750	3.298	1.12
2020-10-20	6.84	3.756	1.786	3.125	1.13
2020-10-21	6.69	3.773	-2.193	3.216	1.13
2020-10-22	6.6	3.784	-1.345	1.943	1.14
2020-10-23	6.54	3.801	-0.909	3.182	1.14
2020-10-26	6.48	3.814	-0.917	2.294	1.14
2020-10-27	6.38	3.829	-1.543	2.932	1.15
2020-10-28	6.27	3.853	-1.724	4.545	1.16
2020-10-29	6.2	3.865	-1.116	2.233	1.16
2020-10-30	5.96	3.889	-3.871	4.839	1.17
2020-11-02	5.87	3.905	-1.510	3.356	1.17
2020-11-03	6.12	3.940	4.259	6.814	1.18
2020-11-04	6.09	3.953	-0.490	2.614	1.19
2020-11-05	6.28	3.972	3.120	3.612	1.19
2020-11-06	6.25	3.987	-0.478	2.866	1.20
2020-11-09	6.36	4.001	1.760	2.560	1.20
2020-11-10	6.32	4.015	-0.629	2.673	1.20
2020-11-11	6.27	4.029	-0.791	2.690	1.21
2020-11-12	6.16	4.053	-1.754	4.625	1.22
2020-11-13	6.22	4.066	0.974	2.597	1.22
2020-11-16	6.44	4.104	3.537	7.074	1.23
2020-11-17	6.57	4.136	2.019	5.901	1.24
2020-11-18	6.58	4.155	0.152	3.501	1.25
2020-11-19	6.6	4.174	0.304	3.343	1.25
2020-11-20	7.26	4.240	10.000	10.909	1.27
2020-11-23	7.6	4.289	4.683	7.713	1.29
2020-11-24	7.21	4.332	-5.132	7.237	1.30
2020-11-25	7.47	4.385	3.606	8.460	1.32
2020-11-26	7.37	4.425	-1.339	6.560	1.33
2020-11-27	7.6	4.454	3.121	4.613	1.34
2020-11-30	7.94	4.522	4.474	10.263	1.36
2020-12-01	8.18	4.563	3.023	6.045	1.37
2020-12-02	7.86	4.597	-3.912	5.134	1.38
2020-12-03	8.03	4.636	2.163	5.852	1.39
2020-12-04	7.68	4.667	-4.359	4.732	1.40
2020-12-07	7.36	4.706	-4.167	6.380	1.41
2020-12-08	8.1	4.777	10.054	10.598	1.43
2020-12-09	7.73	4.811	-4.568	5.185	1.44
2020-12-10	7.68	4.840	-0.647	4.657	1.45
2020-12-11	7.26	4.886	-5.469	7.552	1.47
2020-12-14	7.25	4.909	-0.138	3.719	1.47
2020-12-15	7.27	4.929	0.276	3.448	1.48
2020-12-16	7.04	4.971	-3.164	7.015	1.49
2020-12-17	7.06	5.002	0.284	5.398	1.50
2020-12-18	7.05	5.026	-0.142	3.966	1.51
2020-12-21	7.29	5.053	3.404	4.539	1.52
2020-12-22	6.94	5.085	-4.801	5.487	1.53
2020-12-23	7.13	5.120	2.738	5.908	1.54
2020-12-24	7.31	5.153	2.525	5.330	1.55
2020-12-25	7.18	5.172	-1.778	3.283	1.55
2020-12-28	6.76	5.211	-5.850	6.825	1.56
2020-12-29	7.12	5.267	5.325	9.467	1.58
2020-12-30	7.06	5.282	-0.843	2.669	1.58
2020-12-31	7.44	5.316	5.382	5.382	1.59
2021-01-04	7.42	5.332	-0.269	2.554	1.60
2021-01-05	7.36	5.356	-0.809	3.908	1.61
2021-01-06	7.07	5.382	-3.940	4.484	1.61
2021-01-07	6.78	5.414	-4.102	5.658	1.62
2021-01-08	6.92	5.440	2.065	4.572	1.63
2021-01-11	6.93	5.471	0.145	5.347	1.64
2021-01-12	7.09	5.512	2.309	6.926	1.65
2021-01-13	6.95	5.534	-1.975	3.808	1.66
2021-01-14	7.12	5.571	2.446	6.187	1.67
2021-01-15	6.97	5.593	-2.107	3.792	1.68
2021-01-18	6.99	5.616	0.287	3.874	1.68
2021-01-19	6.89	5.630	-1.431	2.575	1.69
2021-01-20	7.06	5.665	2.467	5.951	1.70
2021-01-21	7	5.683	-0.850	2.975	1.70
2021-01-22	6.72	5.703	-4.000	3.714	1.71
2021-01-25	6.25	5.746	-6.994	8.185	1.72
2021-01-26	6.19	5.761	-0.960	2.880	1.73
2021-01-27	6.13	5.770	-0.969	1.777	1.73
2021-01-28	5.9	5.788	-3.752	3.752	1.74
2021-01-29	5.67	5.816	-3.898	5.763	1.74
2021-02-01	5.66	5.833	-0.176	3.704	1.75
2021-02-02	5.8	5.856	2.473	4.770	1.76
2021-02-03	5.59	5.874	-3.621	3.793	1.76
2021-02-04	5.56	5.900	-0.537	5.725	1.77
2021-02-05	5.4	5.922	-2.878	4.856	1.78
2021-02-08	5.36	5.939	-0.741	3.704	1.78
2021-02-09	5.46	5.955	1.866	3.545	1.79
2021-02-10	5.49	5.970	0.549	3.297	1.79
2021-02-18	5.77	5.993	5.100	4.736	1.80
2021-02-19	5.92	6.012	2.600	3.986	1.80
2021-02-22	6.01	6.030	1.520	3.547	1.81
2021-02-23	5.83	6.053	-2.995	4.659	1.82
2021-02-24	5.9	6.068	1.201	3.087	1.82
2021-02-25	5.86	6.092	-0.678	4.915	1.83
2021-02-26	5.82	6.110	-0.683	3.754	1.83
2021-03-01	5.92	6.119	1.718	1.718	1.84
2021-03-02	5.81	6.133	-1.858	3.041	1.84
2021-03-03	5.86	6.144	0.861	2.065	1.84
2021-03-04	5.78	6.155	-1.365	2.389	1.85
2021-03-05	5.84	6.168	1.038	2.595	1.85
2021-03-08	5.77	6.186	-1.199	3.767	1.86
2021-03-09	5.63	6.216	-2.426	6.412	1.86
2021-03-10	5.6	6.235	-0.533	4.085	1.87
2021-03-11	5.72	6.251	2.143	3.393	1.88
2021-03-12	5.89	6.279	2.972	5.769	1.88
2021-03-15	5.78	6.292	-1.868	2.547	1.89
2021-03-16	5.87	6.303	1.557	2.249	1.89
2021-03-17	5.89	6.310	0.341	1.533	1.89
2021-03-18	5.78	6.322	-1.868	2.377	1.90
2021-03-19	5.64	6.337	-2.422	3.287	1.90
2021-03-22	5.66	6.342	0.355	1.064	1.90
2021-03-23	5.85	6.359	3.357	3.534	1.91
2021-03-24	5.8	6.372	-0.855	2.564	1.91
2021-03-25	5.86	6.384	1.034	2.414	1.92
2021-03-26	5.86	6.392	0.000	1.706	1.92
2021-03-29	5.81	6.399	-0.853	1.536	1.92
2021-03-30	5.68	6.412	-2.238	2.754	1.92
2021-03-31	5.67	6.420	-0.176	1.585	1.93
2021-04-01	5.69	6.430	0.353	2.116	1.93
2021-04-02	5.7	6.436	0.176	1.230	1.93
2021-04-06	6.27	6.492	10.000	10.702	1.95
2021-04-07	6.24	6.520	-0.478	5.423	1.96
2021-04-08	6.16	6.542	-1.282	4.327	1.96
2021-04-09	6.17	6.554	0.162	2.273	1.97
2021-04-12	6.01	6.576	-2.593	4.376	1.97
2021-04-13	5.87	6.590	-2.329	2.829	1.98
2021-04-14	6.03	6.607	2.726	3.578	1.98
2021-04-15	6.1	6.629	1.161	4.146	1.99
2021-04-16	6.26	6.656	2.623	5.246	2.00
2021-04-19	6.45	6.687	3.035	5.751	2.01
2021-04-20	6.58	6.717	2.016	5.581	2.02
2021-04-21	6.22	6.736	-5.471	3.647	2.02
2021-04-22	6.22	6.753	0.000	3.215	2.03
2021-04-23	6.19	6.770	-0.482	3.215	2.03
2021-04-26	6.07	6.786	-1.939	3.231	2.04
2021-04-27	5.96	6.804	-1.812	3.624	2.04
2021-04-28	5.98	6.812	0.336	1.678	2.04
2021-04-29	6.06	6.839	1.338	5.351	2.05
2021-04-30	5.95	6.855	-1.815	3.135	2.06
2021-05-06	5.92	6.866	-0.504	2.185	2.06
2021-05-07	5.97	6.876	0.845	2.027	2.06
2021-05-10	6.1	6.888	2.178	2.345	2.07
2021-05-11	6.15	6.898	0.820	1.967	2.07
2021-05-12	6.22	6.914	1.138	3.089	2.07
2021-05-13	6.12	6.928	-1.608	2.733	2.08
2021-05-14	6.18	6.936	0.980	1.634	2.08
2021-05-17	6.1	6.950	-1.294	2.751	2.09
2021-05-18	6.14	6.961	0.656	2.131	2.09
2021-05-19	6.09	6.971	-0.814	1.954	2.09
2021-05-20	6	6.978	-1.478	1.478	2.09
2021-05-21	6.05	6.986	0.833	1.500	2.10
2021-05-24	6.24	7.008	3.140	4.298	2.10
2021-05-25	6.23	7.016	-0.160	1.442	2.10
2021-05-26	6.2	7.028	-0.482	2.408	2.11
2021-05-27	6.24	7.037	0.645	1.774	2.11
2021-05-28	6.25	7.046	0.160	1.603	2.11
2021-05-31	6.34	7.058	1.440	2.240	2.12
2021-06-01	6.34	7.067	0.000	1.735	2.12
2021-06-02	6.21	7.077	-2.050	1.893	2.12
2021-06-03	6.23	7.088	0.322	2.254	2.13
2021-06-04	6.2	7.098	-0.482	1.926	2.13
2021-06-07	6.32	7.120	1.935	4.194	2.14
2021-06-08	6.35	7.134	0.475	2.532	2.14
2021-06-09	6.27	7.146	-1.260	2.362	2.14
2021-06-10	6.6	7.194	5.263	8.772	2.16
2021-06-11	6.39	7.212	-3.182	3.333	2.16
2021-06-15	6.37	7.230	-0.313	3.443	2.17
2021-06-16	6.18	7.251	-2.983	4.082	2.18
2021-06-17	6.21	7.266	0.485	2.751	2.18
2021-06-18	6.65	7.323	7.085	10.306	2.20
2021-06-21	6.55	7.342	-1.504	3.459	2.20
2021-06-22	6.58	7.359	0.458	3.206	2.21
2021-06-23	6.53	7.370	-0.760	1.976	2.21
2021-06-24	6.42	7.387	-3.021	3.172	2.22
2021-06-25	6.4	7.402	-0.312	2.804	2.22
2021-06-28	6.36	7.408	-0.625	1.250	2.22
2021-06-29	6.26	7.422	-1.572	2.516	2.23
2021-06-30	6.65	7.459	6.230	6.709	2.24
2021-07-01	6.36	7.500	-4.361	7.820	2.25
2021-07-02	6.35	7.511	-0.157	2.044	2.25
2021-07-05	6.47	7.526	1.890	2.835	2.26
2021-07-06	6.6	7.560	2.009	6.182	2.27
2021-07-07	6.52	7.572	-1.212	2.121	2.27
2021-07-08	6.44	7.583	-1.227	2.147	2.27
2021-07-09	6.47	7.595	0.466	2.174	2.28
2021-07-12	6.59	7.614	1.855	3.400	2.28
2021-07-13	6.63	7.628	0.607	2.580	2.29
2021-07-14	6.49	7.642	-1.815	2.572	2.29
2021-07-15	6.42	7.660	-1.079	3.390	2.30
2021-07-16	6.39	7.666	-0.467	1.090	2.30
2021-07-19	6.5	7.683	1.721	3.130	2.30
2021-07-20	6.42	7.693	-1.231	2.000	2.31
2021-07-21	6.65	7.723	3.583	5.296	2.32
2021-07-22	6.61	7.739	-0.602	2.857	2.32
2021-07-23	6.49	7.754	-1.815	2.874	2.33
2021-07-26	6.28	7.773	-3.236	3.698	2.33
2021-07-27	6.14	7.798	-2.229	4.777	2.34
2021-07-28	5.96	7.830	-2.932	6.515	2.35
2021-07-29	6.07	7.838	1.846	1.510	2.35
2021-07-30	6.06	7.850	-0.165	2.306	2.35
2021-08-02	6.17	7.865	1.815	2.970	2.36
2021-08-03	6.28	7.883	1.783	3.404	2.36
2021-08-04	6.27	7.891	-0.159	1.592	2.37
2021-08-05	6.29	7.908	0.319	3.190	2.37
2021-08-06	6.31	7.919	0.318	2.226	2.38
2021-08-09	6.28	7.925	-0.475	1.109	2.38
2021-08-10	6.37	7.938	1.433	2.389	2.38
2021-08-11	6.37	7.945	0.000	1.413	2.38
2021-08-12	6.38	7.955	0.157	1.884	2.39
2021-08-13	6.36	7.964	-0.313	1.724	2.39
2021-08-16	6.22	7.987	-2.201	4.403	2.40
2021-08-17	6.01	8.006	-3.376	3.698	2.40
2021-08-18	5.91	8.020	-1.664	2.829	2.41
2021-08-19	5.95	8.036	0.677	3.215	2.41
2021-08-20	5.85	8.045	-1.681	1.849	2.41
2021-08-23	5.95	8.055	1.709	2.051	2.42
2021-08-24	5.93	8.060	-0.336	1.008	2.42
2021-08-25	5.88	8.067	-0.843	1.518	2.42
2021-08-26	5.81	8.075	-1.190	1.531	2.42
2021-08-27	5.72	8.090	-1.549	3.270	2.43
2021-08-30	6.01	8.109	5.070	3.671	2.43
2021-08-31	5.9	8.120	-1.830	2.329	2.44
2021-09-01	5.94	8.140	0.678	4.068	2.44
2021-09-02	5.9	8.149	-0.673	1.852	2.44
2021-09-03	6	8.161	1.695	2.373	2.45
2021-09-06	6.1	8.176	1.667	2.833	2.45
2021-09-07	6.13	8.185	0.492	1.803	2.46
2021-09-08	6.19	8.194	0.979	1.794	2.46
2021-09-09	6.22	8.203	0.485	1.777	2.46
2021-09-10	6.19	8.215	-0.482	2.251	2.46
2021-09-13	6.19	8.222	0.000	1.454	2.47
2021-09-14	6.22	8.238	0.485	3.069	2.47
2021-09-15	6.24	8.251	0.322	2.412	2.48
2021-09-16	6.12	8.264	-1.923	2.564	2.48
2021-09-17	6	8.279	-1.961	2.941	2.48
2021-09-22	5.94	8.287	-1.000	1.667	2.49
2021-09-23	6.02	8.304	1.347	3.367	2.49
2021-09-24	5.95	8.319	-1.163	3.156	2.50
2021-09-27	5.83	8.339	-2.017	4.034	2.50
2021-09-28	5.83	8.347	0.000	1.544	2.50
2021-09-29	5.68	8.357	-2.573	2.230	2.51
2021-09-30	5.7	8.364	0.352	1.408	2.51
2021-10-08	5.84	8.373	2.456	1.930	2.51
2021-10-11	5.81	8.385	-0.514	2.397	2.52
2021-10-12	5.67	8.400	-2.410	3.270	2.52
2021-10-13	5.69	8.408	0.353	1.587	2.52
2021-10-14	5.76	8.420	1.230	2.636	2.53
2021-10-15	5.74	8.431	-0.347	2.257	2.53
2021-10-18	5.76	8.438	0.348	1.394	2.53
2021-10-19	5.83	8.448	1.215	2.083	2.53
2021-10-20	5.83	8.454	0.000	1.201	2.54
2021-10-21	5.84	8.465	0.172	2.230	2.54
2021-10-22	5.71	8.479	-2.226	2.911	2.54
2021-10-25	5.73	8.491	0.350	2.627	2.55
2021-10-26	5.64	8.504	-1.571	2.792	2.55
2021-10-27	5.5	8.519	-2.482	3.191	2.56
2021-10-28	5.43	8.533	-1.273	3.091	2.56
2021-10-29	5.53	8.546	1.842	2.947	2.56
2021-11-01	5.63	8.559	1.808	2.712	2.57
2021-11-02	5.58	8.572	-0.888	2.842	2.57
2021-11-03	5.63	8.582	0.896	1.971	2.57
2021-11-04	5.74	8.594	1.954	2.664	2.58
2021-11-05	5.76	8.604	0.348	2.091	2.58
2021-11-08	5.72	8.615	-0.694	2.257	2.58
2021-11-09	5.72	8.620	0.000	1.049	2.59
2021-11-10	5.8	8.630	1.399	2.098	2.59
2021-11-11	5.77	8.637	-0.517	1.379	2.59
2021-11-12	5.9	8.649	2.253	2.426	2.59
2021-11-15	5.95	8.664	0.847	3.051	2.60
2021-11-16	5.91	8.672	-0.672	1.681	2.60
2021-11-17	5.94	8.679	0.508	1.354	2.60
2021-11-18	5.87	8.695	-1.178	3.367	2.61
2021-11-19	6.11	8.728	4.089	6.303	2.62
2021-11-22	6.12	8.737	0.164	1.800	2.62
2021-11-23	6.26	8.758	2.288	4.085	2.63
2021-11-24	6.25	8.766	-0.160	1.597	2.63
2021-11-25	6.4	8.782	2.400	2.880	2.63
2021-11-26	6.21	8.797	-2.969	2.969	2.64
2021-11-29	6.22	8.811	0.161	2.738	2.64
2021-11-30	6.3	8.825	1.286	2.572	2.65
2021-12-01	6.29	8.836	-0.159	2.222	2.65
2021-12-02	6.17	8.849	-1.908	2.385	2.65
2021-12-03	6.36	8.875	3.079	5.024	2.66
2021-12-06	6.18	8.890	-2.830	2.830	2.67
2021-12-07	6	8.910	-2.913	4.045	2.67
2021-12-08	6.21	8.939	3.500	5.667	2.68
2021-12-09	6.15	8.956	-0.966	3.221	2.69
2021-12-10	6.05	8.970	-1.626	2.764	2.69
2021-12-13	5.98	8.979	-1.157	1.818	2.69
2021-12-14	5.97	8.986	-0.167	1.505	2.70
2021-12-15	6.19	9.039	3.685	10.218	2.71
2021-12-16	6.27	9.069	1.292	5.816	2.72
2021-12-17	6.23	9.079	-0.638	1.914	2.72
2021-12-20	6.28	9.102	0.803	4.334	2.73
2021-12-21	6.51	9.145	3.662	7.962	2.74
2021-12-22	6.32	9.178	-2.919	6.298	2.75
2021-12-23	6.35	9.210	0.475	6.013	2.76
2021-12-24	6.14	9.226	-3.307	3.150	2.77
2021-12-27	6.04	9.240	-1.629	2.606	2.77
2021-12-28	6.01	9.249	-0.497	1.987	2.77
2021-12-29	6.01	9.259	0.000	1.830	2.78
2021-12-30	5.98	9.265	-0.499	1.331	2.78
2021-12-31	5.98	9.272	0.000	1.338	2.78
2022-01-04	6.05	9.280	1.171	1.505	2.78
2022-01-05	5.74	9.306	-5.124	5.455	2.79
2022-01-06	5.79	9.317	0.871	2.439	2.80
2022-01-07	5.73	9.331	-1.036	2.763	2.80
2022-01-10	5.71	9.347	-0.349	3.490	2.80
2022-01-11	5.69	9.355	-0.350	1.576	2.81
2022-01-12	5.72	9.360	0.527	1.054	2.81
2022-01-13	5.68	9.371	-0.699	2.448	2.81
2022-01-14	5.64	9.378	-0.704	1.408	2.81
2022-01-17	5.84	9.397	3.546	3.901	2.82
2022-01-18	5.89	9.416	0.856	3.938	2.82
2022-01-19	6.01	9.434	2.037	3.565	2.83
2022-01-20	5.86	9.447	-2.496	2.662	2.83
2022-01-21	5.86	9.464	0.000	3.413	2.84
2022-01-24	6.04	9.497	3.072	6.655	2.85
2022-01-25	5.83	9.518	-3.477	4.305	2.86
2022-01-26	5.99	9.546	2.744	5.489	2.86
2022-01-27	6.1	9.591	1.836	8.848	2.88
2022-01-28	5.5	9.618	-9.836	5.902	2.89
2022-02-07	5.57	9.635	1.273	3.818	2.89
2022-02-08	5.83	9.675	4.668	8.079	2.90
2022-02-09	6.09	9.703	4.460	5.660	2.91
2022-02-10	6.07	9.719	-0.328	3.120	2.92
2022-02-11	6	9.732	-1.153	2.636	2.92
2022-02-14	5.95	9.742	-0.833	2.000	2.92
2022-02-15	5.98	9.754	0.504	2.353	2.93
2022-02-16	5.98	9.767	0.000	2.676	2.93
2022-02-17	6	9.785	0.334	3.512	2.94
2022-02-18	6.3	9.812	5.000	5.167	2.94
2022-02-21	6.73	9.856	6.825	7.778	2.96
2022-02-22	6.69	9.882	-0.594	4.755	2.96
2022-02-23	6.79	9.904	1.495	3.886	2.97
2022-02-24	6.47	9.942	-4.713	7.069	2.98
2022-02-25	6.29	9.971	-2.782	5.564	2.99
2022-02-28	6.21	9.986	-1.272	2.862	3.00
2022-03-01	6.22	10.000	0.161	2.738	3.00
2022-03-02	6.2	10.011	-0.322	2.090	3.00
2022-03-03	6.12	10.023	-1.290	2.419	3.01
2022-03-04	6.03	10.035	-1.471	2.288	3.01
2022-03-07	5.9	10.051	-2.156	3.317	3.02
2022-03-08	5.68	10.074	-3.729	4.915	3.02
2022-03-09	5.52	10.113	-2.817	8.451	3.03
2022-03-10	5.53	10.124	0.181	2.355	3.04
2022-03-11	5.58	10.146	0.904	4.702	3.04
2022-03-14	5.44	10.161	-2.509	3.226	3.05
2022-03-15	5.12	10.189	-5.882	6.618	3.06
2022-03-16	5.3	10.217	3.516	6.250	3.06
2022-03-17	5.31	10.231	0.189	3.208	3.07
2022-03-18	5.38	10.243	1.318	2.825	3.07
2022-03-21	5.39	10.253	0.186	2.230	3.08
2022-03-22	5.37	10.263	-0.371	2.041	3.08
2022-03-23	5.47	10.280	1.862	3.911	3.08
2022-03-24	5.33	10.298	-2.559	4.022	3.09
2022-03-25	5.27	10.311	-1.126	3.002	3.09
2022-03-28	5.33	10.332	1.139	4.554	3.10
2022-03-29	5.23	10.346	-1.876	3.189	3.10
2022-03-30	5.27	10.352	0.765	1.530	3.11
2022-03-31	5.31	10.361	0.759	1.898	3.11
2022-04-01	5.27	10.367	-0.753	1.507	3.11
2022-04-06	5.32	10.377	0.949	2.087	3.11
2022-04-07	5.34	10.397	0.376	4.511	3.12
2022-04-08	5.18	10.416	-2.996	4.494	3.12
2022-04-11	4.9	10.439	-5.405	5.598	3.13
2022-04-12	5.04	10.456	2.857	4.082	3.14
2022-04-13	5.07	10.471	0.595	3.571	3.14
2022-04-14	5.02	10.483	-0.986	2.761	3.14
2022-04-15	4.76	10.498	-5.179	3.984	3.15
2022-04-18	4.8	10.513	0.840	3.571	3.15
2022-04-19	4.8	10.519	0.000	1.667	3.16
2022-04-20	4.74	10.535	-1.250	3.958	3.16
2022-04-21	4.53	10.555	-4.430	5.274	3.17
2022-04-22	4.53	10.564	0.000	2.428	3.17
2022-04-25	4.08	10.592	-9.934	8.168	3.18
2022-04-26	3.88	10.614	-4.902	6.863	3.18
2022-04-27	4.08	10.639	5.155	7.216	3.19
2022-04-28	4.03	10.649	-1.225	3.186	3.19
2022-04-29	4.19	10.662	3.970	3.722	3.20
2022-05-05	4.2	10.673	0.239	3.103	3.20
2022-05-06	4.25	10.702	1.190	8.095	3.21
2022-05-09	4.34	10.717	2.118	4.235	3.22
2022-05-10	4.35	10.726	0.230	2.535	3.22
2022-05-11	4.29	10.739	-1.379	3.448	3.22
2022-05-12	4.36	10.752	1.632	3.730	3.23
2022-05-13	4.36	10.759	0.000	1.835	3.23
2022-05-16	4.36	10.769	0.000	2.752	3.23
2022-05-17	4.33	10.779	-0.688	2.752	3.23
2022-05-18	4.42	10.786	2.079	2.079	3.24
2022-05-19	4.44	10.796	0.452	2.489	3.24
2022-05-20	4.49	10.802	1.126	1.802	3.24
2022-05-23	4.63	10.815	3.118	3.341	3.24

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