鸿达兴业融券券源 鸿达兴业专项约券

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	3.66	0	0	0	0
2020-04-28	3.58	0.020	-2.186	6.557	0.01
2020-04-29	3.53	0.028	-1.397	2.793	0.01
2020-04-30	3.73	0.042	5.666	4.533	0.01
2020-05-06	3.84	0.057	2.949	4.826	0.02
2020-05-07	3.83	0.067	-0.260	3.125	0.02
2020-05-08	3.82	0.074	-0.261	2.089	0.02
2020-05-11	3.77	0.084	-1.309	3.141	0.03
2020-05-12	3.71	0.094	-1.592	3.183	0.03
2020-05-13	3.73	0.100	0.539	2.156	0.03
2020-05-14	3.67	0.105	-1.609	1.609	0.03
2020-05-15	3.66	0.109	-0.272	1.362	0.03
2020-05-18	3.68	0.119	0.546	3.005	0.04
2020-05-19	3.73	0.125	1.359	1.902	0.04
2020-05-20	3.64	0.132	-2.413	2.413	0.04
2020-05-21	3.6	0.138	-1.099	1.923	0.04
2020-05-22	3.58	0.148	-0.556	3.333	0.04
2020-05-25	3.57	0.155	-0.279	2.514	0.05
2020-05-26	3.62	0.159	1.401	1.401	0.05
2020-05-27	3.57	0.164	-1.381	1.657	0.05
2020-05-28	3.78	0.192	5.882	8.683	0.06
2020-05-29	3.74	0.202	-1.058	3.439	0.06
2020-06-01	3.79	0.212	1.337	2.941	0.06
2020-06-02	3.89	0.224	2.639	3.958	0.07
2020-06-03	3.82	0.235	-1.799	3.342	0.07
2020-06-04	3.77	0.245	-1.309	3.141	0.07
2020-06-05	3.84	0.256	1.857	3.448	0.08
2020-06-08	3.8	0.266	-1.042	3.125	0.08
2020-06-09	3.87	0.276	1.842	3.158	0.08
2020-06-10	3.79	0.283	-2.067	2.326	0.09
2020-06-11	3.74	0.290	-1.319	2.111	0.09
2020-06-12	3.68	0.298	-1.604	2.674	0.09
2020-06-15	3.66	0.304	-0.543	1.902	0.09
2020-06-16	3.71	0.308	1.366	1.366	0.09
2020-06-17	3.72	0.312	0.270	1.348	0.09
2020-06-18	3.84	0.326	3.226	4.301	0.10
2020-06-19	3.83	0.334	-0.260	2.604	0.10
2020-06-22	3.78	0.339	-1.305	1.567	0.10
2020-06-23	3.62	0.355	-4.233	5.026	0.11
2020-06-24	3.61	0.358	-0.276	1.105	0.11
2020-06-29	3.6	0.364	-0.277	1.939	0.11
2020-06-30	3.61	0.367	0.278	1.111	0.11
2020-07-01	3.61	0.371	0.000	1.385	0.11
2020-07-02	3.72	0.379	3.047	2.493	0.11
2020-07-03	3.79	0.387	1.882	2.688	0.12
2020-07-06	4.08	0.413	7.652	7.388	0.12
2020-07-07	4.14	0.426	1.471	3.922	0.13
2020-07-08	4.3	0.443	3.865	4.831	0.13
2020-07-09	4.33	0.458	0.698	4.186	0.14
2020-07-10	4.33	0.471	0.000	3.464	0.14
2020-07-13	4.29	0.489	0.704	5.164	0.15
2020-07-14	4.28	0.513	-0.233	6.527	0.15
2020-07-15	4.21	0.540	-1.636	7.710	0.16
2020-07-16	3.96	0.574	-5.938	10.451	0.17
2020-07-17	3.82	0.591	-3.535	5.303	0.18
2020-07-20	4.03	0.610	5.497	5.759	0.18
2020-07-21	3.98	0.624	-1.241	3.970	0.19
2020-07-22	4.05	0.638	1.759	4.271	0.19
2020-07-23	4	0.654	-1.235	4.691	0.20
2020-07-24	3.78	0.674	-5.500	6.500	0.20
2020-07-27	3.73	0.684	-1.323	3.175	0.21
2020-07-28	3.79	0.697	1.609	4.021	0.21
2020-07-29	3.88	0.714	2.375	5.277	0.21
2020-07-30	3.9	0.726	0.515	3.866	0.22
2020-07-31	3.91	0.736	0.256	3.077	0.22
2020-08-03	4.04	0.752	3.325	4.604	0.23
2020-08-04	4	0.762	-0.990	2.970	0.23
2020-08-05	3.99	0.771	-0.250	2.750	0.23
2020-08-06	3.96	0.783	-0.752	3.509	0.23
2020-08-07	3.91	0.792	-1.263	2.778	0.24
2020-08-10	3.99	0.804	2.046	3.836	0.24
2020-08-11	3.92	0.817	-1.754	3.759	0.24
2020-08-12	3.89	0.828	-0.765	3.571	0.25
2020-08-13	3.93	0.838	1.028	3.085	0.25
2020-08-14	3.94	0.847	0.254	2.545	0.25
2020-08-17	4.02	0.857	2.030	3.046	0.26
2020-08-18	4.06	0.867	0.995	2.985	0.26
2020-08-19	4.09	0.880	0.739	3.695	0.26
2020-08-20	4.01	0.885	-1.956	1.711	0.27
2020-08-21	4	0.893	-0.249	2.244	0.27
2020-08-24	3.97	0.899	-0.750	2.000	0.27
2020-08-25	3.93	0.907	-1.008	2.267	0.27
2020-08-26	3.88	0.913	-1.272	2.036	0.27
2020-08-27	3.91	0.919	0.773	1.804	0.28
2020-08-28	3.95	0.927	1.023	2.302	0.28
2020-08-31	3.98	0.938	0.759	3.291	0.28
2020-09-01	3.94	0.946	-1.005	2.513	0.28
2020-09-02	3.91	0.953	-0.761	2.284	0.29
2020-09-03	3.84	0.960	-1.790	2.046	0.29
2020-09-04	3.8	0.964	-1.042	1.302	0.29
2020-09-07	3.71	0.975	-2.368	3.684	0.29
2020-09-08	3.88	0.993	4.582	5.391	0.30
2020-09-09	4.07	1.024	4.897	9.278	0.31
2020-09-10	4.01	1.043	-1.474	5.651	0.31
2020-09-11	4	1.061	-0.249	5.237	0.32
2020-09-14	4.17	1.079	4.250	5.250	0.32
2020-09-15	4	1.098	-4.077	5.755	0.33
2020-09-16	4.23	1.129	5.750	8.750	0.34
2020-09-17	4.23	1.142	0.000	3.783	0.34
2020-09-18	4.2	1.153	-0.709	3.073	0.35
2020-09-21	4.23	1.166	0.714	3.571	0.35
2020-09-22	4.09	1.179	-3.310	3.783	0.35
2020-09-23	4.07	1.185	-0.489	1.956	0.36
2020-09-24	3.9	1.197	-4.177	3.686	0.36
2020-09-25	3.86	1.204	-1.026	2.051	0.36
2020-09-28	3.85	1.210	-0.259	2.073	0.36
2020-09-29	3.87	1.215	0.519	1.558	0.36
2020-09-30	3.79	1.225	-2.067	3.101	0.37
2020-10-09	3.94	1.236	3.958	3.166	0.37
2020-10-12	4.01	1.245	1.777	2.792	0.37
2020-10-13	3.96	1.252	-1.247	2.244	0.38
2020-10-14	3.87	1.263	-2.273	3.283	0.38
2020-10-15	3.84	1.269	-0.775	1.809	0.38
2020-10-16	3.87	1.275	0.781	1.823	0.38
2020-10-19	3.83	1.283	-1.034	2.584	0.38
2020-10-20	3.87	1.289	1.044	1.828	0.39
2020-10-21	3.78	1.296	-2.326	2.326	0.39
2020-10-22	3.8	1.301	0.529	1.587	0.39
2020-10-23	3.75	1.306	-1.316	1.579	0.39
2020-10-26	3.73	1.310	-0.533	1.333	0.39
2020-10-27	3.72	1.314	-0.268	1.072	0.39
2020-10-28	3.68	1.320	-1.075	2.151	0.40
2020-10-29	3.74	1.329	1.630	2.989	0.40
2020-10-30	3.59	1.343	-4.011	4.545	0.40
2020-11-02	3.61	1.349	0.557	1.950	0.40
2020-11-03	3.69	1.356	2.216	2.216	0.41
2020-11-04	3.66	1.360	-0.813	1.355	0.41
2020-11-05	3.72	1.365	1.639	1.639	0.41
2020-11-06	3.69	1.370	-0.806	1.613	0.41
2020-11-09	3.74	1.374	1.355	1.355	0.41
2020-11-10	3.7	1.382	-1.070	2.674	0.41
2020-11-11	3.75	1.392	1.351	3.243	0.42
2020-11-12	3.79	1.399	1.067	2.133	0.42
2020-11-13	3.79	1.406	0.000	2.111	0.42
2020-11-16	3.93	1.421	3.694	4.749	0.43
2020-11-17	3.97	1.435	1.018	4.071	0.43
2020-11-18	3.98	1.443	0.252	2.519	0.43
2020-11-19	3.91	1.455	-1.759	3.518	0.44
2020-11-20	4.03	1.470	3.069	4.604	0.44
2020-11-23	4.09	1.486	1.489	4.715	0.45
2020-11-24	4.13	1.496	0.978	2.934	0.45
2020-11-25	4.27	1.528	3.390	8.959	0.46
2020-11-26	4.1	1.547	-3.981	5.621	0.46
2020-11-27	4.07	1.560	-0.732	3.659	0.47
2020-11-30	4.02	1.571	-1.229	3.194	0.47
2020-12-01	4.06	1.578	0.995	2.239	0.47
2020-12-02	4.03	1.584	-0.739	1.724	0.48
2020-12-03	3.93	1.592	-2.481	2.481	0.48
2020-12-04	3.93	1.598	0.000	1.781	0.48
2020-12-07	3.89	1.603	-1.018	1.527	0.48
2020-12-08	3.86	1.609	-0.771	1.799	0.48
2020-12-09	3.9	1.619	1.036	3.109	0.49
2020-12-10	3.79	1.635	-2.821	5.128	0.49
2020-12-11	3.76	1.642	-0.792	2.375	0.49
2020-12-14	3.79	1.650	0.798	2.394	0.49
2020-12-15	3.41	1.672	-10.026	7.652	0.50
2020-12-16	3.08	1.690	-9.677	7.038	0.51
2020-12-17	3.2	1.712	3.896	8.442	0.51
2020-12-18	3.17	1.725	-0.938	5.000	0.52
2020-12-21	3.16	1.733	-0.315	2.839	0.52
2020-12-22	3.08	1.748	-2.532	5.696	0.52
2020-12-23	3.04	1.755	-1.299	2.922	0.53
2020-12-24	2.96	1.765	-2.632	3.947	0.53
2020-12-25	3.04	1.773	2.703	3.378	0.53
2020-12-28	2.99	1.780	-1.645	2.632	0.53
2020-12-29	2.98	1.784	-0.334	1.672	0.54
2020-12-30	2.94	1.791	-1.342	2.685	0.54
2020-12-31	2.99	1.800	1.701	3.741	0.54
2021-01-04	3.06	1.810	2.341	4.013	0.54
2021-01-05	3.03	1.817	-0.980	2.614	0.55
2021-01-06	2.98	1.825	-1.650	3.300	0.55
2021-01-07	2.93	1.833	-1.678	3.356	0.55
2021-01-08	2.97	1.847	1.365	5.802	0.55
2021-01-11	2.85	1.858	-4.040	4.377	0.56
2021-01-12	2.85	1.864	0.000	2.807	0.56
2021-01-13	2.78	1.873	-2.456	3.509	0.56
2021-01-14	3.06	1.900	10.072	10.791	0.57
2021-01-15	3	1.912	-1.961	4.575	0.57
2021-01-18	3.05	1.926	1.667	5.667	0.58
2021-01-19	3.08	1.939	0.984	5.246	0.58
2021-01-20	3.06	1.945	-0.649	2.273	0.58
2021-01-21	3.14	1.964	2.614	7.190	0.59
2021-01-22	3.23	1.981	2.866	6.369	0.59
2021-01-25	3.09	1.994	-4.334	4.954	0.60
2021-01-26	3.08	2.005	-0.324	4.207	0.60
2021-01-27	3.15	2.017	2.273	4.545	0.61
2021-01-28	2.91	2.031	-7.619	5.714	0.61
2021-01-29	2.88	2.038	-1.031	3.093	0.61
2021-02-01	3.17	2.056	10.069	6.944	0.62
2021-02-02	3.31	2.086	4.416	10.726	0.63
2021-02-03	3.28	2.105	-0.906	6.949	0.63
2021-02-04	3.15	2.116	-3.963	4.268	0.63
2021-02-05	3.15	2.129	0.000	5.079	0.64
2021-02-08	2.83	2.144	-10.159	6.349	0.64
2021-02-09	2.87	2.160	1.413	6.714	0.65
2021-02-10	3.16	2.190	10.105	11.150	0.66
2021-02-18	3.36	2.208	6.329	6.329	0.66
2021-02-19	3.5	2.227	4.167	6.845	0.67
2021-02-22	3.71	2.250	6.000	7.429	0.68
2021-02-23	3.75	2.266	1.078	5.121	0.68
2021-02-24	3.71	2.283	-1.067	5.333	0.68
2021-02-25	3.56	2.305	-4.043	7.278	0.69
2021-02-26	3.92	2.347	10.112	12.921	0.70
2021-03-01	3.87	2.373	-1.276	8.163	0.71
2021-03-02	3.71	2.388	-4.134	4.910	0.72
2021-03-03	3.8	2.409	2.426	6.469	0.72
2021-03-04	3.64	2.422	-4.211	4.211	0.73
2021-03-05	3.6	2.433	-1.099	3.846	0.73
2021-03-08	3.62	2.452	0.556	6.389	0.74
2021-03-09	3.47	2.475	-4.144	8.011	0.74
2021-03-10	3.4	2.489	-2.017	4.899	0.75
2021-03-11	3.51	2.506	3.235	5.588	0.75
2021-03-12	3.6	2.518	2.564	3.989	0.76
2021-03-15	3.74	2.536	3.889	5.833	0.76
2021-03-16	3.76	2.550	0.535	4.545	0.77
2021-03-17	3.75	2.562	-0.266	3.723	0.77
2021-03-18	3.81	2.575	1.600	4.267	0.77
2021-03-19	3.85	2.601	1.050	7.874	0.78
2021-03-22	4.03	2.628	4.675	8.312	0.79
2021-03-23	3.73	2.650	-7.444	6.948	0.80
2021-03-24	3.77	2.664	1.072	4.290	0.80
2021-03-25	3.66	2.678	-2.918	4.775	0.80
2021-03-26	3.7	2.687	1.093	2.732	0.81
2021-03-29	3.71	2.697	0.270	3.243	0.81
2021-03-30	3.61	2.715	-2.695	6.199	0.81
2021-03-31	3.49	2.730	-3.324	4.986	0.82
2021-04-01	3.54	2.737	1.433	2.579	0.82
2021-04-02	3.49	2.744	-1.412	2.260	0.82
2021-04-06	3.84	2.774	10.029	9.456	0.83
2021-04-07	3.89	2.789	1.302	4.687	0.84
2021-04-08	3.89	2.809	0.000	5.913	0.84
2021-04-09	4.12	2.845	5.913	10.540	0.85
2021-04-12	3.96	2.857	-3.883	3.641	0.86
2021-04-13	3.83	2.875	-3.283	5.808	0.86
2021-04-14	3.82	2.883	-0.261	2.350	0.86
2021-04-15	3.84	2.894	0.524	3.665	0.87
2021-04-16	3.89	2.906	1.302	3.646	0.87
2021-04-19	3.91	2.921	0.514	4.370	0.88
2021-04-20	3.8	2.930	-2.813	3.069	0.88
2021-04-21	3.72	2.937	-2.105	2.105	0.88
2021-04-22	3.75	2.943	0.806	1.882	0.88
2021-04-23	3.79	2.949	1.067	2.133	0.88
2021-04-26	3.7	2.958	-2.375	2.902	0.89
2021-04-27	3.64	2.967	-1.622	2.703	0.89
2021-04-28	3.74	2.978	2.747	3.571	0.89
2021-04-29	3.72	2.985	-0.535	2.406	0.90
2021-04-30	3.76	2.992	1.075	2.151	0.90
2021-05-06	3.9	3.007	3.723	4.787	0.90
2021-05-07	3.92	3.019	0.513	3.590	0.91
2021-05-10	3.99	3.028	1.786	2.806	0.91
2021-05-11	3.88	3.042	-2.757	4.261	0.91
2021-05-12	4.07	3.068	4.897	7.474	0.92
2021-05-13	4.03	3.079	-0.983	3.440	0.92
2021-05-14	3.96	3.088	-1.737	2.730	0.93
2021-05-17	3.92	3.110	-1.010	6.818	0.93
2021-05-18	4.05	3.140	3.316	8.673	0.94
2021-05-19	3.99	3.150	-1.481	3.210	0.95
2021-05-20	3.87	3.162	-3.008	3.759	0.95
2021-05-21	3.87	3.167	0.000	1.550	0.95
2021-05-24	3.91	3.181	1.034	4.134	0.95
2021-05-25	3.92	3.188	0.256	2.302	0.96
2021-05-26	4.3	3.226	9.694	10.459	0.97
2021-05-27	4.35	3.253	1.163	7.442	0.98
2021-05-28	4.29	3.272	-1.379	5.287	0.98
2021-05-31	4.37	3.284	1.865	3.263	0.99
2021-06-01	4.39	3.300	0.458	4.348	0.99
2021-06-02	4.4	3.332	0.228	8.884	1.00
2021-06-03	4.42	3.350	0.455	4.773	1.00
2021-06-04	4.59	3.375	3.846	6.561	1.01
2021-06-07	4.41	3.395	-3.922	5.447	1.02
2021-06-08	4.24	3.410	-3.855	4.308	1.02
2021-06-09	4.24	3.419	0.000	2.594	1.03
2021-06-10	4.26	3.434	0.472	4.245	1.03
2021-06-11	4.09	3.454	-3.991	5.634	1.04
2021-06-15	4.05	3.465	-0.978	3.423	1.04
2021-06-16	3.97	3.473	-1.975	2.469	1.04
2021-06-17	3.98	3.482	0.252	2.519	1.04
2021-06-18	3.98	3.492	0.000	3.266	1.05
2021-06-21	4.05	3.503	1.759	3.015	1.05
2021-06-22	4.05	3.510	0.000	2.222	1.05
2021-06-23	4.1	3.518	1.235	2.222	1.06
2021-06-24	3.96	3.528	-3.178	3.178	1.06
2021-06-25	4.12	3.545	4.040	4.798	1.06
2021-06-28	4.06	3.553	-1.456	2.427	1.07
2021-06-29	3.94	3.563	-2.956	3.202	1.07
2021-06-30	3.93	3.573	-0.254	2.792	1.07
2021-07-01	3.77	3.586	-4.071	4.326	1.08
2021-07-02	3.79	3.594	0.531	2.387	1.08
2021-07-05	3.88	3.605	2.375	3.430	1.08
2021-07-06	3.9	3.613	0.515	2.577	1.08
2021-07-07	3.86	3.621	-1.026	2.308	1.09
2021-07-08	3.86	3.628	0.000	2.332	1.09
2021-07-09	4.03	3.646	4.404	5.440	1.09
2021-07-12	4.08	3.656	1.241	2.730	1.10
2021-07-13	4.12	3.662	0.980	1.961	1.10
2021-07-14	4	3.673	-2.439	3.171	1.10
2021-07-15	4.18	3.693	4.500	5.750	1.11
2021-07-16	4.18	3.705	0.000	3.349	1.11
2021-07-19	4.17	3.720	-0.239	4.545	1.12
2021-07-20	4.36	3.756	4.556	9.832	1.13
2021-07-21	4.4	3.768	0.917	3.211	1.13
2021-07-22	4.49	3.786	2.045	4.773	1.14
2021-07-23	4.94	3.822	10.022	8.909	1.15
2021-07-26	4.89	3.855	-1.012	8.097	1.16
2021-07-27	4.5	3.888	-7.975	8.793	1.17
2021-07-28	4.4	3.919	-2.222	8.222	1.18
2021-07-29	4.64	3.942	5.455	6.136	1.18
2021-07-30	4.68	3.957	0.862	3.879	1.19
2021-08-02	4.62	3.973	-1.282	4.060	1.19
2021-08-03	4.44	4.001	-3.896	7.576	1.20
2021-08-04	4.77	4.036	7.432	8.784	1.21
2021-08-05	4.82	4.054	1.048	4.403	1.22
2021-08-06	4.92	4.084	2.075	7.469	1.23
2021-08-09	4.98	4.121	1.220	8.943	1.24
2021-08-10	5.03	4.151	1.004	7.028	1.25
2021-08-11	5.4	4.194	7.356	9.543	1.26
2021-08-12	5.24	4.208	-2.963	3.333	1.26
2021-08-13	5.35	4.233	2.099	5.534	1.27
2021-08-16	5.62	4.274	5.047	8.785	1.28
2021-08-17	5.51	4.304	-1.957	6.584	1.29
2021-08-18	5.9	4.355	7.078	10.345	1.31
2021-08-19	5.71	4.396	-3.220	8.475	1.32
2021-08-20	5.46	4.422	-4.378	5.779	1.33
2021-08-23	5.52	4.437	1.099	3.297	1.33
2021-08-24	5.65	4.460	2.355	4.891	1.34
2021-08-25	5.57	4.478	-1.416	3.894	1.34
2021-08-26	5.48	4.500	-1.616	4.668	1.35
2021-08-27	5.83	4.532	6.387	6.752	1.36
2021-08-30	6.35	4.580	8.919	9.091	1.37
2021-08-31	6.45	4.615	1.575	6.457	1.38
2021-09-01	5.99	4.672	-7.132	11.473	1.40
2021-09-02	6.29	4.705	5.008	6.177	1.41
2021-09-03	6.02	4.744	-4.293	7.790	1.42
2021-09-06	5.94	4.771	-1.329	5.482	1.43
2021-09-07	6.43	4.814	8.249	8.081	1.44
2021-09-08	6.68	4.857	3.888	7.621	1.46
2021-09-09	6.65	4.877	-0.449	3.593	1.46
2021-09-10	6.47	4.911	-2.707	6.316	1.47
2021-09-13	6.61	4.945	2.164	6.182	1.48
2021-09-14	6.32	4.969	-4.387	4.690	1.49
2021-09-15	6.43	4.992	1.741	4.272	1.50
2021-09-16	6.33	5.038	-1.555	8.709	1.51
2021-09-17	6.21	5.084	-1.896	8.847	1.53
2021-09-22	6.33	5.109	1.932	4.670	1.53
2021-09-23	6.75	5.154	6.635	8.057	1.55
2021-09-24	6.08	5.210	-9.926	11.111	1.56
2021-09-27	5.47	5.258	-10.033	10.526	1.58
2021-09-28	5.54	5.275	1.280	3.656	1.58
2021-09-29	5.49	5.302	-0.903	5.776	1.59
2021-09-30	5.58	5.316	1.639	3.097	1.59
2021-10-08	5.59	5.334	0.179	3.943	1.60
2021-10-11	5.48	5.353	-1.968	4.114	1.61
2021-10-12	5.29	5.393	-3.467	8.942	1.62
2021-10-13	5.24	5.413	-0.945	4.726	1.62
2021-10-14	5.19	5.429	-0.954	3.626	1.63
2021-10-15	5.28	5.443	1.734	3.276	1.63
2021-10-18	5.42	5.463	2.652	4.356	1.64
2021-10-19	5.47	5.480	0.923	3.690	1.64
2021-10-20	5.43	5.495	-0.731	3.473	1.65
2021-10-21	5.5	5.512	1.289	3.499	1.65
2021-10-22	5.34	5.530	-2.909	4.182	1.66
2021-10-25	5.59	5.560	4.682	6.367	1.67
2021-10-26	5.55	5.576	-0.716	3.578	1.67
2021-10-27	5.64	5.589	1.622	2.703	1.68
2021-10-28	5.21	5.623	-7.624	7.801	1.69
2021-10-29	5.42	5.642	4.031	4.223	1.69
2021-11-01	5.4	5.654	-0.369	2.768	1.70
2021-11-02	5.13	5.686	-5.000	7.407	1.71
2021-11-03	5.14	5.700	0.195	3.314	1.71
2021-11-04	5.21	5.716	1.362	3.696	1.71
2021-11-05	5.01	5.729	-3.839	3.071	1.72
2021-11-08	5.33	5.759	6.387	6.786	1.73
2021-11-09	5.36	5.768	0.563	1.876	1.73
2021-11-10	5.27	5.782	-1.679	3.358	1.73
2021-11-11	5.29	5.791	0.380	1.898	1.74
2021-11-12	5.21	5.803	-1.512	2.836	1.74
2021-11-15	5.18	5.814	-0.576	2.495	1.74
2021-11-16	5.05	5.826	-2.510	2.896	1.75
2021-11-17	5.13	5.837	1.584	2.574	1.75
2021-11-18	5.24	5.858	2.144	4.873	1.76
2021-11-19	5.57	5.895	6.298	7.824	1.77
2021-11-22	5.75	5.911	3.232	3.411	1.77
2021-11-23	5.77	5.930	0.348	4.000	1.78
2021-11-24	5.82	5.947	0.867	3.466	1.78
2021-11-25	5.75	5.958	-1.203	2.234	1.79
2021-11-26	5.91	5.985	2.783	5.565	1.80
2021-11-29	6.04	6.015	2.200	5.922	1.80
2021-11-30	6.15	6.038	1.821	4.470	1.81
2021-12-01	6.39	6.068	3.902	5.691	1.82
2021-12-02	6.19	6.083	-3.130	2.817	1.82
2021-12-03	6.17	6.101	-0.323	3.554	1.83
2021-12-06	6.15	6.115	-0.324	2.755	1.83
2021-12-07	5.96	6.143	-3.089	5.691	1.84
2021-12-08	6	6.157	0.671	2.685	1.85
2021-12-09	5.89	6.172	-1.833	3.000	1.85
2021-12-10	5.87	6.179	-0.340	1.528	1.85
2021-12-13	5.9	6.192	0.511	2.555	1.86
2021-12-14	5.85	6.204	-0.847	2.542	1.86
2021-12-15	5.75	6.224	-1.709	4.103	1.87
2021-12-16	6.12	6.258	6.435	6.783	1.88
2021-12-17	5.92	6.272	-3.268	2.778	1.88
2021-12-20	5.92	6.291	0.000	3.885	1.89
2021-12-21	5.87	6.299	-0.845	1.520	1.89
2021-12-22	5.9	6.319	0.511	4.259	1.90
2021-12-23	6.05	6.345	2.542	5.085	1.90
2021-12-24	5.81	6.368	-3.967	4.793	1.91
2021-12-27	6.17	6.411	6.196	8.262	1.92
2021-12-28	6.06	6.427	-1.783	3.241	1.93
2021-12-29	6.14	6.443	1.320	3.135	1.93
2021-12-30	6.11	6.452	-0.489	1.792	1.94
2021-12-31	6.06	6.462	-0.818	1.964	1.94
2022-01-04	6.3	6.493	3.960	5.941	1.95
2022-01-05	6.14	6.519	-2.540	4.921	1.96
2022-01-06	6.37	6.545	3.746	5.049	1.96
2022-01-07	6.28	6.559	-1.413	2.669	1.97
2022-01-10	6.13	6.576	-2.389	3.344	1.97
2022-01-11	5.92	6.599	-3.426	4.568	1.98
2022-01-12	5.93	6.611	0.169	2.365	1.98
2022-01-13	5.81	6.620	-2.024	2.024	1.99
2022-01-14	5.8	6.628	-0.172	1.549	1.99
2022-01-17	5.83	6.636	0.517	1.724	1.99
2022-01-18	5.6	6.655	-3.945	3.945	2.00
2022-01-19	5.55	6.670	-0.893	3.214	2.00
2022-01-20	5.37	6.687	-3.243	3.964	2.01
2022-01-21	5.37	6.697	0.000	2.235	2.01
2022-01-24	5.39	6.710	0.372	2.793	2.01
2022-01-25	5.11	6.732	-5.195	5.195	2.02
2022-01-26	5.23	6.743	2.348	2.544	2.02
2022-01-27	5.16	6.754	-1.338	2.486	2.03
2022-01-28	5.18	6.768	0.388	3.295	2.03
2022-02-07	5.35	6.778	3.282	2.317	2.03
2022-02-08	5.4	6.788	0.935	2.056	2.04
2022-02-09	5.43	6.795	0.556	1.667	2.04
2022-02-10	5.41	6.803	-0.368	1.657	2.04
2022-02-11	5.3	6.812	-2.033	2.218	2.04
2022-02-14	5.25	6.822	-0.943	2.264	2.05
2022-02-15	5.32	6.830	1.333	1.714	2.05
2022-02-16	5.4	6.836	1.504	1.316	2.05
2022-02-17	5.47	6.850	1.296	3.148	2.06
2022-02-18	5.49	6.860	0.366	2.194	2.06
2022-02-21	5.47	6.866	-0.364	1.275	2.06
2022-02-22	5.36	6.878	-2.011	2.742	2.06
2022-02-23	5.45	6.887	1.679	1.866	2.07
2022-02-24	5.36	6.911	-1.651	5.321	2.07
2022-02-25	5.4	6.921	0.746	2.425	2.08
2022-02-28	5.37	6.931	-0.556	2.222	2.08
2022-03-01	5.44	6.944	1.304	2.793	2.08
2022-03-02	5.48	6.952	0.735	1.838	2.09
2022-03-03	5.6	6.965	2.190	2.737	2.09
2022-03-04	5.44	6.977	-2.857	2.500	2.09
2022-03-07	5.29	6.994	-2.757	3.860	2.10
2022-03-08	5.1	7.013	-3.592	4.537	2.10
2022-03-09	5	7.050	-1.961	9.020	2.12
2022-03-10	5.08	7.060	1.600	2.200	2.12
2022-03-11	5.1	7.078	0.394	4.331	2.12
2022-03-14	4.95	7.091	-2.941	3.137	2.13
2022-03-15	4.49	7.125	-9.293	9.091	2.14
2022-03-16	4.69	7.149	4.454	6.236	2.14
2022-03-17	4.75	7.160	1.279	2.559	2.15
2022-03-18	4.82	7.170	1.474	2.526	2.15
2022-03-21	4.84	7.180	0.415	2.490	2.15
2022-03-22	4.87	7.190	0.620	2.479	2.16
2022-03-23	5.07	7.205	4.107	3.491	2.16
2022-03-24	5.07	7.220	0.000	3.550	2.17
2022-03-25	4.99	7.227	-1.578	1.775	2.17
2022-03-28	4.96	7.242	-0.601	3.607	2.17
2022-03-29	4.89	7.252	-1.411	2.419	2.18
2022-03-30	4.94	7.260	1.022	2.045	2.18
2022-03-31	4.88	7.268	-1.215	2.024	2.18
2022-04-01	4.86	7.273	-0.410	1.230	2.18
2022-04-06	4.84	7.289	-0.412	3.909	2.19
2022-04-07	4.67	7.301	-3.512	3.099	2.19
2022-04-08	4.71	7.316	0.857	3.854	2.19
2022-04-11	4.51	7.335	-4.246	4.883	2.20
2022-04-12	4.6	7.352	1.996	4.435	2.21
2022-04-13	4.54	7.362	-1.304	2.826	2.21
2022-04-14	4.56	7.370	0.441	1.982	2.21
2022-04-15	4.31	7.389	-5.482	5.263	2.22
2022-04-18	4.2	7.401	-2.552	3.480	2.22
2022-04-19	4.22	7.408	0.476	1.905	2.22
2022-04-20	4	7.428	-5.213	6.161	2.23
2022-04-21	3.77	7.446	-5.750	5.750	2.23
2022-04-22	3.74	7.456	-0.796	3.183	2.24
2022-04-25	3.37	7.480	-9.893	8.289	2.24
2022-04-26	3.24	7.495	-3.858	5.638	2.25
2022-04-27	3.41	7.518	5.247	8.025	2.26
2022-04-28	3.35	7.527	-1.760	3.519	2.26
2022-04-29	3.48	7.539	3.881	4.179	2.26
2022-05-05	3.39	7.546	-2.586	2.299	2.26
2022-05-06	3.24	7.554	-4.425	2.950	2.27
2022-05-09	3.29	7.563	1.543	3.395	2.27
2022-05-10	3.31	7.572	0.608	3.343	2.27
2022-05-11	3.37	7.586	1.813	4.834	2.28
2022-05-12	3.38	7.592	0.297	2.077	2.28
2022-05-13	3.45	7.600	2.071	2.663	2.28
2022-05-16	3.46	7.604	0.290	1.449	2.28
2022-05-17	3.47	7.613	0.289	3.179	2.28
2022-05-18	3.48	7.620	0.288	2.305	2.29
2022-05-19	3.55	7.632	2.011	4.310	2.29
2022-05-20	3.63	7.642	2.254	3.099	2.29
2022-05-23	3.66	7.648	0.826	1.928	2.29

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