华工科技融券券源 华工科技专项约券

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	19.99	0	0	0	0
2020-04-28	19.85	0.070	-0.700	4.252	0.02
2020-04-29	20.03	0.104	0.907	2.015	0.03
2020-04-30	20.84	0.164	4.044	3.445	0.05
2020-05-06	21.59	0.254	3.599	5.038	0.08
2020-05-07	22.21	0.308	2.872	2.872	0.09
2020-05-08	22.28	0.344	0.315	1.936	0.10
2020-05-11	22.4	0.392	0.539	2.603	0.12
2020-05-12	22.13	0.450	-1.205	3.125	0.13
2020-05-13	22.16	0.498	0.136	2.621	0.15
2020-05-14	21.84	0.538	-1.444	2.166	0.16
2020-05-15	21.94	0.578	0.458	2.198	0.17
2020-05-18	21.4	0.652	-2.461	4.148	0.20
2020-05-19	21.71	0.705	1.449	2.944	0.21
2020-05-20	21.52	0.769	-0.875	3.547	0.23
2020-05-21	20.56	0.869	-4.461	5.855	0.26
2020-05-22	20.1	0.928	-2.237	3.502	0.28
2020-05-25	19.51	0.993	-2.935	4.030	0.30
2020-05-26	19.84	1.021	1.691	1.691	0.31
2020-05-27	19.34	1.069	-2.520	2.974	0.32
2020-05-28	19.5	1.115	0.827	2.844	0.33
2020-05-29	19.37	1.145	-0.667	1.846	0.34
2020-06-01	20.15	1.217	4.027	4.285	0.37
2020-06-02	20.67	1.282	2.581	3.772	0.38
2020-06-03	20.46	1.316	-1.016	1.984	0.39
2020-06-04	20.72	1.360	1.271	2.590	0.41
2020-06-05	21.12	1.430	1.931	3.958	0.43
2020-06-08	21.88	1.527	3.598	5.303	0.46
2020-06-09	21.74	1.567	-0.640	2.239	0.47
2020-06-10	21.96	1.610	1.012	2.346	0.48
2020-06-11	21.72	1.650	-1.093	2.186	0.49
2020-06-12	21.7	1.733	-0.092	4.604	0.52
2020-06-15	21.42	1.799	-1.290	3.687	0.54
2020-06-16	22.43	1.885	4.715	4.622	0.57
2020-06-17	22.26	1.940	-0.758	2.942	0.58
2020-06-18	23.83	2.089	7.053	7.502	0.63
2020-06-19	23.74	2.122	-0.378	1.679	0.64
2020-06-22	23.93	2.175	0.800	2.654	0.65
2020-06-23	24.24	2.255	1.295	3.970	0.68
2020-06-24	24.41	2.296	0.701	2.021	0.69
2020-06-29	23.99	2.346	-1.721	2.499	0.70
2020-06-30	24.37	2.432	1.584	4.210	0.73
2020-07-01	24.79	2.506	1.723	3.611	0.75
2020-07-02	24.54	2.548	-1.008	2.017	0.76
2020-07-03	24.36	2.619	-0.733	3.504	0.79
2020-07-06	23.94	2.755	-1.724	6.814	0.83
2020-07-07	24.01	2.857	0.292	5.096	0.86
2020-07-08	26.42	3.121	10.037	11.995	0.94
2020-07-09	27.11	3.248	2.612	5.640	0.97
2020-07-10	25.83	3.347	-4.722	4.574	1.00
2020-07-13	26.45	3.452	2.400	4.762	1.04
2020-07-14	25.75	3.532	-2.647	3.743	1.06
2020-07-15	24.61	3.642	-4.427	5.359	1.09
2020-07-16	22.89	3.833	-6.989	9.996	1.15
2020-07-17	22.76	3.900	-0.568	3.539	1.17
2020-07-20	23.23	3.958	2.065	3.032	1.19
2020-07-21	23.57	4.010	1.464	2.626	1.20
2020-07-22	23.42	4.076	-0.636	3.394	1.22
2020-07-23	23.44	4.164	0.085	4.483	1.25
2020-07-24	22.2	4.276	-5.290	6.058	1.28
2020-07-27	22.42	4.320	0.991	2.387	1.30
2020-07-28	23.24	4.384	3.657	3.301	1.32
2020-07-29	23.52	4.431	1.205	2.367	1.33
2020-07-30	23.16	4.465	-1.531	1.786	1.34
2020-07-31	23.38	4.531	0.950	3.368	1.36
2020-08-03	24.35	4.611	4.149	3.978	1.38
2020-08-04	24.12	4.658	-0.945	2.300	1.40
2020-08-05	24.43	4.701	1.285	2.114	1.41
2020-08-06	23.92	4.756	-2.088	2.783	1.43
2020-08-07	24.29	4.843	1.547	4.306	1.45
2020-08-10	24.4	4.905	0.453	3.047	1.47
2020-08-11	23.66	4.973	-3.033	3.443	1.49
2020-08-12	23.48	5.066	-0.761	4.734	1.52
2020-08-13	23.29	5.094	-0.809	1.448	1.53
2020-08-14	23.46	5.139	0.730	2.319	1.54
2020-08-17	23.66	5.181	0.853	2.131	1.55
2020-08-18	23.24	5.257	-1.775	3.888	1.58
2020-08-19	22.5	5.336	-3.184	4.217	1.60
2020-08-20	22.22	5.375	-1.244	2.133	1.61
2020-08-21	22.62	5.414	1.800	2.070	1.62
2020-08-24	23.03	5.482	1.813	3.537	1.64
2020-08-25	23.88	5.570	3.691	4.429	1.67
2020-08-26	23.67	5.651	-0.879	4.104	1.70
2020-08-27	23.46	5.711	-0.887	3.084	1.71
2020-08-28	23.83	5.768	1.577	2.856	1.73
2020-08-31	24.35	5.841	2.182	3.609	1.75
2020-09-01	24.34	5.871	-0.041	1.437	1.76
2020-09-02	24.07	5.926	-1.109	2.753	1.78
2020-09-03	23.74	5.964	-1.371	1.953	1.79
2020-09-04	23.57	6.020	-0.716	2.822	1.81
2020-09-07	23.21	6.098	-1.527	4.031	1.83
2020-09-08	23.3	6.140	0.388	2.197	1.84
2020-09-09	22.53	6.197	-3.305	3.004	1.86
2020-09-10	22.68	6.251	0.666	2.885	1.88
2020-09-11	22.75	6.297	0.309	2.381	1.89
2020-09-14	23.26	6.357	2.242	3.121	1.91
2020-09-15	23.47	6.436	0.903	4.041	1.93
2020-09-16	23.54	6.478	0.298	2.130	1.94
2020-09-17	23.66	6.531	0.510	2.676	1.96
2020-09-18	23.79	6.559	0.549	1.437	1.97
2020-09-21	23.89	6.588	0.420	1.471	1.98
2020-09-22	23.44	6.644	-1.884	2.846	1.99
2020-09-23	23.43	6.675	-0.043	1.578	2.00
2020-09-24	22.89	6.717	-2.305	2.219	2.02
2020-09-25	23.01	6.744	0.524	1.398	2.02
2020-09-28	22.75	6.780	-1.130	1.912	2.03
2020-09-29	23.01	6.812	1.143	1.670	2.04
2020-09-30	22.82	6.849	-0.826	1.912	2.05
2020-10-09	23.47	6.897	2.848	2.454	2.07
2020-10-12	24.19	6.957	3.068	2.983	2.09
2020-10-13	24.21	6.985	0.083	1.406	2.10
2020-10-14	24	7.013	-0.867	1.404	2.10
2020-10-15	25.28	7.169	5.333	7.417	2.15
2020-10-16	24.2	7.299	-4.272	6.448	2.19
2020-10-19	24.63	7.387	1.777	4.256	2.22
2020-10-20	25.02	7.466	1.583	3.776	2.24
2020-10-21	24.41	7.548	-2.438	4.037	2.26
2020-10-22	23.99	7.595	-1.721	2.376	2.28
2020-10-23	23.79	7.637	-0.834	2.126	2.29
2020-10-26	23.7	7.675	-0.378	1.892	2.30
2020-10-27	23.83	7.702	0.549	1.392	2.31
2020-10-28	24.12	7.777	1.217	3.735	2.33
2020-10-29	24.27	7.829	0.622	2.529	2.35
2020-10-30	23.28	7.910	-4.079	4.203	2.37
2020-11-02	23.52	7.968	1.031	2.964	2.39
2020-11-03	24.2	8.051	2.891	4.124	2.42
2020-11-04	24.47	8.104	1.116	2.562	2.43
2020-11-05	24.7	8.149	0.940	2.207	2.44
2020-11-06	24.67	8.200	-0.121	2.470	2.46
2020-11-09	25.84	8.306	4.743	4.945	2.49
2020-11-10	25.63	8.364	-0.813	2.709	2.51
2020-11-11	25.44	8.437	-0.741	3.433	2.53
2020-11-12	25.75	8.496	1.219	2.752	2.55
2020-11-13	26.25	8.557	1.942	2.796	2.57
2020-11-16	26.26	8.635	0.038	3.581	2.59
2020-11-17	26.58	8.697	1.219	2.780	2.61
2020-11-18	26.12	8.749	-1.731	2.370	2.62
2020-11-19	26.45	8.813	1.263	2.910	2.64
2020-11-20	26.59	8.856	0.529	1.966	2.66
2020-11-23	26.94	8.934	1.316	3.460	2.68
2020-11-24	25.67	9.081	-4.714	6.867	2.72
2020-11-25	25.6	9.162	-0.273	3.818	2.75
2020-11-26	24.95	9.225	-2.539	3.008	2.77
2020-11-27	24.82	9.292	-0.521	3.246	2.79
2020-11-30	24.66	9.342	-0.645	2.417	2.80
2020-12-01	24.86	9.381	0.811	1.906	2.81
2020-12-02	24.74	9.414	-0.483	1.609	2.82
2020-12-03	24.63	9.452	-0.445	1.819	2.84
2020-12-04	24.78	9.485	0.609	1.624	2.85
2020-12-07	24.54	9.519	-0.969	1.655	2.86
2020-12-08	24.47	9.540	-0.285	1.019	2.86
2020-12-09	24	9.608	-1.921	3.392	2.88
2020-12-10	23.88	9.659	-0.500	2.583	2.90
2020-12-11	23.22	9.744	-2.764	4.397	2.92
2020-12-14	23.24	9.777	0.086	1.680	2.93
2020-12-15	23.42	9.871	0.775	4.819	2.96
2020-12-16	23.02	9.907	-1.708	1.879	2.97
2020-12-17	24.13	10.054	4.822	7.298	3.02
2020-12-18	23.35	10.138	-3.232	4.351	3.04
2020-12-21	23.44	10.176	0.385	1.927	3.05
2020-12-22	23.43	10.267	-0.043	4.650	3.08
2020-12-23	23.3	10.304	-0.555	1.921	3.09
2020-12-24	23.6	10.384	1.288	4.077	3.12
2020-12-25	24.04	10.472	1.864	4.364	3.14
2020-12-28	23.57	10.531	-1.955	3.037	3.16
2020-12-29	23.4	10.573	-0.721	2.164	3.17
2020-12-30	23.39	10.607	-0.043	1.709	3.18
2020-12-31	23.19	10.641	-0.855	1.753	3.19
2021-01-04	24.08	10.745	3.838	5.218	3.22
2021-01-05	24.39	10.804	1.287	2.907	3.24
2021-01-06	23.69	10.876	-2.870	3.649	3.26
2021-01-07	23.43	10.928	-1.098	2.659	3.28
2021-01-08	24.04	11.008	2.603	3.969	3.30
2021-01-11	23.92	11.083	-0.499	3.785	3.32
2021-01-12	23.96	11.117	0.167	1.672	3.34
2021-01-13	24.8	11.233	3.506	5.634	3.37
2021-01-14	24.58	11.291	-0.887	2.823	3.39
2021-01-15	24.97	11.346	1.587	2.644	3.40
2021-01-18	25.31	11.404	1.362	2.763	3.42
2021-01-19	25.46	11.470	0.593	3.082	3.44
2021-01-20	25.18	11.529	-1.100	2.828	3.46
2021-01-21	24.9	11.588	-1.112	2.859	3.48
2021-01-22	24.39	11.661	-2.048	3.574	3.50
2021-01-25	23.3	11.741	-4.469	4.141	3.52
2021-01-26	23.4	11.772	0.429	1.545	3.53
2021-01-27	23.3	11.811	-0.427	2.009	3.54
2021-01-28	22.36	11.889	-4.034	4.206	3.57
2021-01-29	22.79	11.936	1.923	2.460	3.58
2021-02-01	22.88	11.978	0.395	2.238	3.59
2021-02-02	23	11.999	0.524	1.093	3.60
2021-02-03	21.72	12.131	-5.565	7.304	3.64
2021-02-04	21.9	12.344	0.829	11.648	3.70
2021-02-05	21.02	12.432	-4.018	5.023	3.73
2021-02-08	21.1	12.474	0.381	2.379	3.74
2021-02-09	21.26	12.514	0.758	2.275	3.75
2021-02-10	21.73	12.569	2.211	3.057	3.77
2021-02-18	22.33	12.617	2.761	2.531	3.78
2021-02-19	22.4	12.660	0.313	2.329	3.80
2021-02-22	22.39	12.688	-0.045	1.473	3.81
2021-02-23	21.9	12.748	-2.188	3.305	3.82
2021-02-24	21.89	12.793	-0.046	2.466	3.84
2021-02-25	21.16	12.861	-3.335	3.883	3.86
2021-02-26	21.25	12.929	0.425	3.828	3.88
2021-03-01	21.47	12.968	1.035	2.165	3.89
2021-03-02	21.25	13.004	-1.025	2.049	3.90
2021-03-03	22.37	13.123	5.271	6.400	3.94
2021-03-04	22.02	13.164	-1.565	2.235	3.95
2021-03-05	22.25	13.209	1.045	2.407	3.96
2021-03-08	22.18	13.244	-0.315	1.888	3.97
2021-03-09	21.6	13.323	-2.615	4.418	4.00
2021-03-10	21.2	13.370	-1.852	2.639	4.01
2021-03-11	21.34	13.410	0.660	2.264	4.02
2021-03-12	20.89	13.458	-2.109	2.765	4.04
2021-03-15	20.51	13.530	-1.819	4.165	4.06
2021-03-16	20.58	13.552	0.341	1.316	4.07
2021-03-17	20.68	13.578	0.486	1.506	4.07
2021-03-18	21.52	13.711	4.062	7.398	4.11
2021-03-19	21.23	13.747	-1.348	2.045	4.12
2021-03-22	21.3	13.775	0.330	1.554	4.13
2021-03-23	21.25	13.792	-0.235	0.986	4.14
2021-03-24	21.42	13.837	0.800	2.541	4.15
2021-03-25	21.5	13.868	0.373	1.727	4.16
2021-03-26	21.61	13.883	0.512	0.791	4.16
2021-03-29	21.35	13.916	-1.203	1.851	4.17
2021-03-30	21.36	13.940	0.047	1.358	4.18
2021-03-31	20.78	13.996	-2.715	3.230	4.20
2021-04-01	20.86	14.034	0.385	2.214	4.21
2021-04-02	21.4	14.095	2.589	3.404	4.23
2021-04-06	21.21	14.142	-0.888	2.664	4.24
2021-04-07	21.33	14.167	0.566	1.414	4.25
2021-04-08	21.11	14.195	-1.031	1.594	4.26
2021-04-09	20.75	14.280	-1.705	4.927	4.28
2021-04-12	20.75	14.340	0.000	3.422	4.30
2021-04-13	20.83	14.361	0.386	1.253	4.31
2021-04-14	20.64	14.390	-0.912	1.680	4.32
2021-04-15	20.62	14.419	-0.097	1.696	4.33
2021-04-16	20.84	14.439	1.067	1.115	4.33
2021-04-19	21.12	14.469	1.344	1.727	4.34
2021-04-20	20.9	14.498	-1.042	1.657	4.35
2021-04-21	21.07	14.559	0.813	3.493	4.37
2021-04-22	21	14.583	-0.332	1.376	4.38
2021-04-23	20.75	14.622	-1.190	2.238	4.39
2021-04-26	20.66	14.651	-0.434	1.687	4.40
2021-04-27	20.18	14.698	-2.323	2.807	4.41
2021-04-28	20.36	14.730	0.892	1.883	4.42
2021-04-29	20.45	14.757	0.442	1.572	4.43
2021-04-30	20.18	14.787	-1.320	1.760	4.44
2021-05-06	19.95	14.823	-1.140	2.180	4.45
2021-05-07	19.8	14.852	-0.752	1.754	4.46
2021-05-10	19.95	14.917	0.758	3.939	4.48
2021-05-11	19.97	14.937	0.100	1.153	4.48
2021-05-12	20.22	14.958	1.252	1.252	4.49
2021-05-13	19.98	14.981	-1.187	1.434	4.49
2021-05-14	20.2	15.010	1.101	1.702	4.50
2021-05-17	20.07	15.039	-0.644	1.733	4.51
2021-05-18	20.08	15.055	0.050	0.947	4.52
2021-05-19	20.49	15.111	2.042	3.287	4.53
2021-05-20	20.3	15.142	-0.927	1.855	4.54
2021-05-21	20.07	15.179	-1.133	2.167	4.55
2021-05-24	20.24	15.210	0.847	1.844	4.56
2021-05-25	20.47	15.241	1.136	1.828	4.57
2021-05-26	20.48	15.266	0.049	1.466	4.58
2021-05-27	20.78	15.301	1.465	2.051	4.59
2021-05-28	20.82	15.326	0.192	1.396	4.60
2021-05-31	21.12	15.369	1.441	2.450	4.61
2021-06-01	20.95	15.396	-0.805	1.562	4.62
2021-06-02	20.87	15.423	-0.382	1.575	4.63
2021-06-03	20.92	15.454	0.240	1.725	4.64
2021-06-04	21.04	15.480	0.574	1.482	4.64
2021-06-07	21.07	15.507	0.143	1.568	4.65
2021-06-08	21.03	15.532	-0.190	1.424	4.66
2021-06-09	20.83	15.564	-0.951	1.854	4.67
2021-06-10	21.01	15.589	0.864	1.392	4.68
2021-06-11	21.08	15.611	0.333	1.285	4.68
2021-06-15	21.6	15.672	2.467	3.368	4.70
2021-06-16	20.98	15.726	-2.870	3.102	4.72
2021-06-17	21.38	15.792	1.907	3.718	4.74
2021-06-18	21.63	15.838	1.169	2.526	4.75
2021-06-21	22.6	15.928	4.485	4.808	4.78
2021-06-22	23.9	16.055	5.752	6.372	4.82
2021-06-23	23.53	16.105	-1.548	2.552	4.83
2021-06-24	23.76	16.176	-1.206	3.576	4.85
2021-06-25	23.54	16.228	-0.926	2.652	4.87
2021-06-28	23.52	16.268	-0.085	2.039	4.88
2021-06-29	23.21	16.313	-1.318	2.338	4.89
2021-06-30	23.52	16.359	1.336	2.327	4.91
2021-07-01	22.78	16.440	-3.146	4.294	4.93
2021-07-02	22.75	16.478	-0.132	1.975	4.94
2021-07-05	22.89	16.517	0.615	2.066	4.96
2021-07-06	22.71	16.572	-0.786	2.883	4.97
2021-07-07	23.22	16.645	2.246	3.787	4.99
2021-07-08	23.8	16.718	2.498	3.661	5.02
2021-07-09	23.8	16.759	0.000	2.101	5.03
2021-07-12	24.82	16.941	4.286	8.782	5.08
2021-07-13	24.34	17.007	-1.934	3.263	5.10
2021-07-14	23.77	17.077	-1.573	3.520	5.12
2021-07-15	23.52	17.127	-1.052	2.566	5.14
2021-07-16	23.95	17.196	1.828	3.444	5.16
2021-07-19	24.01	17.249	0.251	2.672	5.17
2021-07-20	24	17.295	-0.042	2.291	5.19
2021-07-21	23.95	17.330	-0.208	1.750	5.20
2021-07-22	26.09	17.544	8.935	9.812	5.26
2021-07-23	27.31	17.677	4.676	5.864	5.30
2021-07-26	27.3	17.806	-0.037	5.676	5.34
2021-07-27	27.3	17.934	0.000	5.604	5.38
2021-07-28	26.32	18.096	-3.590	7.399	5.43
2021-07-29	27.12	18.149	3.040	2.356	5.44
2021-07-30	28.05	18.246	3.429	4.130	5.47
2021-08-02	29.48	18.402	5.098	6.346	5.52
2021-08-03	29.42	18.496	-0.204	3.867	5.55
2021-08-04	29.76	18.578	1.156	3.297	5.57
2021-08-05	29.31	18.674	-1.512	3.931	5.60
2021-08-06	29.27	18.725	-0.136	2.081	5.62
2021-08-09	29.23	18.806	-0.137	3.314	5.64
2021-08-10	29.62	18.906	1.334	4.071	5.67
2021-08-11	30.19	19.008	1.924	4.051	5.70
2021-08-12	31.12	19.165	3.080	6.062	5.75
2021-08-13	30.49	19.235	-2.024	2.731	5.77
2021-08-16	28.53	19.439	-6.428	8.593	5.83
2021-08-17	27.36	19.588	-4.101	6.555	5.88
2021-08-18	27.35	19.642	-0.037	2.339	5.89
2021-08-19	27.75	19.709	1.463	2.925	5.91
2021-08-20	27.54	19.791	-0.757	3.568	5.94
2021-08-23	27.79	19.837	0.908	1.997	5.95
2021-08-24	27.71	19.885	-0.288	2.051	5.97
2021-08-25	27.51	20.011	-0.722	5.521	6.00
2021-08-26	27	20.078	-1.854	2.981	6.02
2021-08-27	26.8	20.135	-0.741	2.519	6.04
2021-08-30	26.83	20.180	0.112	2.015	6.05
2021-08-31	26.94	20.257	0.410	3.429	6.08
2021-09-01	26.72	20.342	-0.817	3.823	6.10
2021-09-02	26.52	20.382	-0.749	1.834	6.11
2021-09-03	26.26	20.463	-0.980	3.695	6.14
2021-09-06	26.38	20.505	0.457	1.904	6.15
2021-09-07	26.92	20.562	2.047	2.540	6.17
2021-09-08	27.81	20.670	3.306	4.643	6.20
2021-09-09	27.31	20.745	-1.798	3.308	6.22
2021-09-10	27.36	20.790	0.183	1.977	6.24
2021-09-13	26.94	20.865	-1.535	3.326	6.26
2021-09-14	27.48	20.980	2.004	5.048	6.29
2021-09-15	27.27	21.017	-0.764	1.601	6.31
2021-09-16	26.01	21.119	-4.620	4.694	6.34
2021-09-17	25.7	21.234	-1.192	5.383	6.37
2021-09-22	25.72	21.305	0.078	3.307	6.39
2021-09-23	28.29	21.548	9.992	10.303	6.46
2021-09-24	28.08	21.628	-0.742	3.429	6.49
2021-09-27	28.28	21.801	0.712	7.336	6.54
2021-09-28	29.65	22.003	4.844	8.204	6.60
2021-09-29	28.5	22.137	-3.879	5.632	6.64
2021-09-30	29.21	22.217	2.491	3.298	6.67
2021-10-08	29.02	22.314	-0.650	4.005	6.69
2021-10-11	28.84	22.397	-0.620	3.446	6.72
2021-10-12	28.5	22.476	-1.179	3.329	6.74
2021-10-13	28.86	22.593	1.263	4.842	6.78
2021-10-14	30.3	22.753	4.990	6.341	6.83
2021-10-15	29.95	22.825	-1.155	2.904	6.85
2021-10-18	29.93	22.879	-0.067	2.170	6.86
2021-10-19	30.5	22.946	1.904	2.639	6.88
2021-10-20	30.2	23.007	-0.984	2.393	6.90
2021-10-21	29.67	23.075	-1.755	2.781	6.92
2021-10-22	30.46	23.201	2.663	4.954	6.96
2021-10-25	30.5	23.252	0.131	2.003	6.98
2021-10-26	30.31	23.330	-0.623	3.082	7.00
2021-10-27	29.98	23.403	-1.089	2.903	7.02
2021-10-28	29.79	23.494	-0.634	3.702	7.05
2021-10-29	28.8	23.617	-3.323	5.102	7.09
2021-11-01	30.85	23.821	7.118	7.951	7.15
2021-11-02	30.29	23.899	-1.815	3.079	7.17
2021-11-03	30.08	23.954	-0.693	2.212	7.19
2021-11-04	30.19	24.026	0.366	2.859	7.21
2021-11-05	29.48	24.128	-2.352	4.140	7.24
2021-11-08	29.22	24.178	-0.882	2.069	7.25
2021-11-09	29.44	24.247	0.753	2.772	7.27
2021-11-10	29.38	24.337	-0.204	3.702	7.30
2021-11-11	29.69	24.426	1.055	3.608	7.33
2021-11-12	31.81	24.667	7.140	9.094	7.40
2021-11-15	30.4	24.832	-4.433	6.476	7.45
2021-11-16	28.79	24.958	-5.296	5.263	7.49
2021-11-17	28.98	25.021	0.660	2.605	7.51
2021-11-18	28.37	25.110	-2.105	3.761	7.53
2021-11-19	28.59	25.164	0.775	2.291	7.55
2021-11-22	29.27	25.230	2.378	2.693	7.57
2021-11-23	29.31	25.278	0.137	1.982	7.58
2021-11-24	30.29	25.440	3.344	6.414	7.63
2021-11-25	30.39	25.487	0.330	1.849	7.65
2021-11-26	29.81	25.552	-1.909	2.632	7.67
2021-11-29	29.16	25.601	-2.180	1.979	7.68
2021-11-30	30	25.714	2.881	4.527	7.71
2021-12-01	29.88	25.773	-0.400	2.367	7.73
2021-12-02	29.5	25.843	-1.272	2.845	7.75
2021-12-03	29.75	25.913	0.847	2.847	7.77
2021-12-06	29.1	25.995	-2.185	3.361	7.80
2021-12-07	27.96	26.123	-3.918	5.498	7.84
2021-12-08	28.72	26.191	2.718	2.861	7.86
2021-12-09	28.73	26.233	0.035	1.741	7.87
2021-12-10	28.51	26.285	-0.766	2.193	7.89
2021-12-13	28.64	26.327	0.456	1.754	7.90
2021-12-14	28.28	26.369	-1.257	1.781	7.91
2021-12-15	28.19	26.429	-0.318	2.546	7.93
2021-12-16	28.27	26.475	0.284	1.951	7.94
2021-12-17	27.25	26.561	-3.608	3.820	7.97
2021-12-20	26.8	26.631	-1.651	3.119	7.99
2021-12-21	27.15	26.685	1.306	2.388	8.01
2021-12-22	27.43	26.727	1.031	1.842	8.02
2021-12-23	27.43	26.755	0.000	1.203	8.03
2021-12-24	27.13	26.818	-1.094	2.807	8.05
2021-12-27	27.18	26.858	0.184	1.769	8.06
2021-12-28	27.35	26.891	0.625	1.435	8.07
2021-12-29	27.45	26.921	0.366	1.316	8.08
2021-12-30	27.77	26.993	1.166	3.097	8.10
2021-12-31	27.86	27.030	0.324	1.620	8.11
2022-01-04	27.68	27.089	-0.646	2.548	8.13
2022-01-05	26.98	27.162	-2.529	3.251	8.15
2022-01-06	26.71	27.196	-1.001	1.520	8.16
2022-01-07	26.27	27.262	-1.647	2.995	8.18
2022-01-10	26.4	27.322	0.495	2.741	8.20
2022-01-11	26.43	27.375	0.114	2.424	8.21
2022-01-12	26.11	27.428	-1.211	2.421	8.23
2022-01-13	25.56	27.497	-2.106	3.255	8.25
2022-01-14	25.66	27.541	0.391	2.034	8.26
2022-01-17	26.44	27.613	3.040	3.274	8.28
2022-01-18	26.51	27.646	0.265	1.513	8.29
2022-01-19	26.54	27.686	0.113	1.811	8.31
2022-01-20	25.79	27.750	-2.826	2.939	8.32
2022-01-21	25.21	27.814	-2.249	3.063	8.34
2022-01-24	25.53	27.876	1.269	2.896	8.36
2022-01-25	24.87	27.968	-2.585	4.465	8.39
2022-01-26	24.89	28.033	0.080	3.136	8.41
2022-01-27	23.78	28.130	-4.460	4.902	8.44
2022-01-28	24.45	28.213	2.817	4.079	8.46
2022-02-07	24.23	28.279	-0.900	3.272	8.48
2022-02-08	24.18	28.322	-0.206	2.105	8.50
2022-02-09	24.39	28.361	0.868	1.944	8.51
2022-02-10	24.32	28.396	-0.287	1.722	8.52
2022-02-11	23.4	28.488	-3.783	4.729	8.55
2022-02-14	23.52	28.557	0.513	3.504	8.57
2022-02-15	23.8	28.614	1.190	2.849	8.58
2022-02-16	23.9	28.633	0.420	0.966	8.59
2022-02-17	23.91	28.660	0.042	1.339	8.60
2022-02-18	24.11	28.694	0.836	1.715	8.61
2022-02-21	24.45	28.723	1.410	1.410	8.62
2022-02-22	23.97	28.771	-1.963	2.413	8.63
2022-02-23	25	28.870	4.297	4.756	8.66
2022-02-24	24.53	28.958	-1.880	4.320	8.69
2022-02-25	24.84	28.989	1.264	1.468	8.70
2022-02-28	24.55	29.025	-1.167	1.771	8.71
2022-03-01	24.58	29.059	0.122	1.670	8.72
2022-03-02	25.07	29.143	1.993	4.028	8.74
2022-03-03	24.65	29.191	-1.675	2.314	8.76
2022-03-04	24.42	29.237	-0.933	2.272	8.77
2022-03-07	23.55	29.309	-3.563	3.645	8.79
2022-03-08	23.12	29.410	-1.826	5.265	8.82
2022-03-09	22.25	29.582	-3.763	9.256	8.87
2022-03-10	22.38	29.655	0.584	3.955	8.90
2022-03-11	22.47	29.715	0.402	3.172	8.91
2022-03-14	21.9	29.759	-2.537	2.403	8.93
2022-03-15	20.66	29.886	-5.662	7.397	8.97
2022-03-16	21.21	29.996	2.662	6.196	9.00
2022-03-17	21.22	30.034	0.047	2.169	9.01
2022-03-18	20.97	30.070	-1.178	2.074	9.02
2022-03-21	21.19	30.116	1.049	2.575	9.03
2022-03-22	20.85	30.154	-1.605	2.218	9.05
2022-03-23	22.12	30.289	6.091	7.290	9.09
2022-03-24	21.7	30.345	-1.899	3.119	9.10
2022-03-25	21.1	30.424	-2.765	4.516	9.13
2022-03-28	21.11	30.472	0.047	2.701	9.14
2022-03-29	21.46	30.549	1.658	4.311	9.16
2022-03-30	21.04	30.716	-1.957	9.506	9.21
2022-03-31	20.17	30.794	-4.135	4.658	9.24
2022-04-01	19.79	30.844	-1.884	3.024	9.25
2022-04-06	19.38	30.895	-2.072	3.183	9.27
2022-04-07	18.65	30.949	-3.767	3.457	9.28
2022-04-08	18.49	31.016	-0.858	4.343	9.30
2022-04-11	17.68	31.086	-4.381	4.759	9.33
2022-04-12	18.16	31.147	2.715	4.016	9.34
2022-04-13	17.76	31.181	-2.203	2.313	9.35
2022-04-14	17.87	31.213	0.619	2.140	9.36
2022-04-15	17.6	31.250	-1.511	2.518	9.37
2022-04-18	17.97	31.314	2.102	4.318	9.39
2022-04-19	17.84	31.359	-0.723	3.005	9.41
2022-04-20	17.58	31.402	-1.457	2.915	9.42
2022-04-21	16.98	31.470	-3.413	4.835	9.44
2022-04-22	16.9	31.527	-0.471	4.005	9.46
2022-04-25	15.45	31.635	-8.580	8.402	9.49
2022-04-26	15.02	31.707	-2.783	5.761	9.51
2022-04-27	15.89	31.808	5.792	7.656	9.54
2022-04-28	16.08	31.879	1.196	5.286	9.56
2022-04-29	16.83	31.955	4.664	5.410	9.59
2022-05-05	17.11	32.013	1.664	4.100	9.60
2022-05-06	16.9	32.051	-1.227	2.630	9.62
2022-05-09	16.75	32.083	-0.888	2.308	9.62
2022-05-10	17.71	32.197	5.731	7.761	9.66
2022-05-11	17.77	32.274	0.339	5.195	9.68
2022-05-12	18.15	32.318	2.138	2.870	9.70
2022-05-13	18.19	32.353	0.220	2.314	9.71
2022-05-16	17.99	32.390	-1.100	2.474	9.72
2022-05-17	18.28	32.428	1.612	2.501	9.73
2022-05-18	18.9	32.505	3.392	4.923	9.75
2022-05-19	18.89	32.547	-0.053	2.646	9.76
2022-05-20	18.93	32.591	0.212	2.806	9.78
2022-05-23	19.48	32.657	2.905	4.068	9.80

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