华峰化学融券券源 华峰化学专项约券

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	5.1	0	0	0	0
2020-04-28	5.21	0.017	2.157	3.922	0.01
2020-04-29	5.17	0.029	-0.768	2.879	0.01
2020-04-30	5.17	0.044	0.000	3.482	0.01
2020-05-06	5.09	0.054	-1.547	2.321	0.02
2020-05-07	5.11	0.069	0.393	3.536	0.02
2020-05-08	5.41	0.103	5.871	7.436	0.03
2020-05-11	5.19	0.121	-4.067	4.251	0.04
2020-05-12	5.21	0.135	0.385	3.083	0.04
2020-05-13	5.29	0.147	1.536	2.879	0.04
2020-05-14	5.13	0.162	-3.025	3.403	0.05
2020-05-15	5.07	0.175	-1.170	3.119	0.05
2020-05-18	5.11	0.185	0.789	2.367	0.06
2020-05-19	5.2	0.197	1.761	2.740	0.06
2020-05-20	5.2	0.204	0.000	1.538	0.06
2020-05-21	5.1	0.217	-1.923	3.077	0.07
2020-05-22	5.01	0.225	-1.765	1.961	0.07
2020-05-25	5.11	0.245	1.996	4.790	0.07
2020-05-26	5.42	0.274	6.067	6.458	0.08
2020-05-27	5.51	0.298	1.661	5.166	0.09
2020-05-28	5.35	0.316	-2.904	3.993	0.09
2020-05-29	5.29	0.328	-1.121	2.617	0.10
2020-06-01	5.34	0.336	0.945	1.890	0.10
2020-06-02	5.33	0.344	-0.187	1.873	0.10
2020-06-03	5.52	0.368	3.565	5.066	0.11
2020-06-04	5.4	0.381	-2.174	3.080	0.11
2020-06-05	5.43	0.397	0.556	3.333	0.12
2020-06-08	5.33	0.410	-1.842	3.131	0.12
2020-06-09	5.37	0.421	0.750	2.439	0.13
2020-06-10	5.33	0.428	-0.745	1.490	0.13
2020-06-11	5.23	0.440	-1.876	2.814	0.13
2020-06-12	5.18	0.447	-0.956	1.530	0.13
2020-06-15	5.08	0.457	-1.931	2.317	0.14
2020-06-16	5.18	0.465	1.969	1.969	0.14
2020-06-17	5.26	0.474	1.544	2.124	0.14
2020-06-18	5.25	0.482	-0.190	1.711	0.14
2020-06-19	5.26	0.487	0.190	1.143	0.15
2020-06-22	5.23	0.495	-0.570	1.901	0.15
2020-06-23	5.16	0.506	-1.338	2.486	0.15
2020-06-24	5.15	0.512	-0.194	1.357	0.15
2020-06-29	5.04	0.522	-2.136	2.524	0.16
2020-06-30	5.07	0.527	0.595	0.992	0.16
2020-07-01	5.19	0.543	2.367	3.748	0.16
2020-07-02	5.24	0.554	0.963	2.505	0.17
2020-07-03	5.31	0.565	1.336	2.672	0.17
2020-07-06	5.52	0.582	3.955	3.578	0.17
2020-07-07	5.7	0.609	3.261	5.797	0.18
2020-07-08	5.69	0.620	-0.175	2.281	0.19
2020-07-09	5.81	0.640	2.109	4.042	0.19
2020-07-10	5.67	0.662	-2.410	4.647	0.20
2020-07-13	5.72	0.677	2.693	3.232	0.20
2020-07-14	5.59	0.698	-2.273	4.545	0.21
2020-07-15	5.58	0.728	-0.179	6.261	0.22
2020-07-16	5.61	0.758	0.538	6.452	0.23
2020-07-17	5.5	0.782	-1.961	5.348	0.23
2020-07-20	6.06	0.837	10.182	10.909	0.25
2020-07-21	6.09	0.859	0.495	4.290	0.26
2020-07-22	6.18	0.879	1.478	3.777	0.26
2020-07-23	6.04	0.899	-2.265	4.045	0.27
2020-07-24	5.75	0.931	-4.801	6.623	0.28
2020-07-27	5.76	0.958	0.174	5.739	0.29
2020-07-28	6.13	0.989	6.424	6.076	0.30
2020-07-29	6.75	1.057	10.114	12.072	0.32
2020-07-30	6.78	1.076	0.444	3.407	0.32
2020-07-31	6.67	1.105	-1.622	5.162	0.33
2020-08-03	6.73	1.125	0.900	3.598	0.34
2020-08-04	7.2	1.183	6.984	9.658	0.35
2020-08-05	7.1	1.228	-1.389	7.639	0.37
2020-08-06	7.37	1.278	3.803	8.028	0.38
2020-08-07	7.56	1.312	2.578	5.427	0.39
2020-08-10	7.37	1.374	-2.513	10.185	0.41
2020-08-11	7.1	1.403	-3.664	4.749	0.42
2020-08-12	7.21	1.435	1.549	5.352	0.43
2020-08-13	7.24	1.480	0.416	7.490	0.44
2020-08-14	7.17	1.505	-0.967	4.144	0.45
2020-08-17	7.43	1.539	3.626	5.579	0.46
2020-08-18	7.69	1.593	3.499	8.345	0.48
2020-08-19	7.46	1.616	-2.991	3.771	0.48
2020-08-20	7.18	1.642	-3.753	4.290	0.49
2020-08-21	7.2	1.656	0.279	2.368	0.50
2020-08-24	7.39	1.682	2.639	4.167	0.50
2020-08-25	7.7	1.730	4.195	7.578	0.52
2020-08-26	7.47	1.774	-2.987	7.013	0.53
2020-08-27	7.37	1.799	-1.339	4.150	0.54
2020-08-28	7.51	1.827	1.900	4.478	0.55
2020-08-31	7.72	1.865	2.796	5.859	0.56
2020-09-01	8.39	1.939	8.679	10.622	0.58
2020-09-02	8.45	1.968	0.715	4.052	0.59
2020-09-03	8.26	2.002	-2.249	4.970	0.60
2020-09-04	8.2	2.026	-0.726	3.511	0.61
2020-09-07	8.38	2.084	2.195	8.293	0.63
2020-09-08	8.45	2.116	0.835	4.535	0.63
2020-09-09	7.79	2.158	-7.811	6.509	0.65
2020-09-10	7.46	2.199	-4.236	6.547	0.66
2020-09-11	7.63	2.235	2.279	5.630	0.67
2020-09-14	7.52	2.262	-1.442	4.325	0.68
2020-09-15	7.77	2.305	3.324	6.649	0.69
2020-09-16	7.56	2.331	-2.703	4.118	0.70
2020-09-17	7.61	2.353	0.661	3.439	0.71
2020-09-18	8.04	2.409	5.650	8.410	0.72
2020-09-21	8.05	2.426	0.124	2.488	0.73
2020-09-22	7.87	2.441	-2.236	2.360	0.73
2020-09-23	7.62	2.468	-3.177	4.193	0.74
2020-09-24	7.27	2.504	-4.593	5.906	0.75
2020-09-25	7.22	2.520	-0.688	2.751	0.76
2020-09-28	7.01	2.548	-2.909	4.709	0.76
2020-09-29	7.26	2.577	3.566	4.850	0.77
2020-09-30	7.18	2.592	-1.102	2.479	0.78
2020-10-09	7.3	2.610	1.671	3.064	0.78
2020-10-12	7.49	2.630	2.603	3.151	0.79
2020-10-13	7.49	2.656	0.000	4.139	0.80
2020-10-14	7.67	2.687	2.403	4.806	0.81
2020-10-15	8.2	2.744	6.910	8.344	0.82
2020-10-16	8.25	2.770	0.610	3.902	0.83
2020-10-19	8.26	2.808	0.121	5.455	0.84
2020-10-20	8.2	2.823	-0.726	2.179	0.85
2020-10-21	8.06	2.844	-1.707	3.171	0.85
2020-10-22	7.32	2.938	-9.181	15.385	0.88
2020-10-23	7.37	2.977	0.683	6.284	0.89
2020-10-26	7.6	3.017	3.121	6.377	0.91
2020-10-27	7.78	3.060	2.368	6.579	0.92
2020-10-28	8.02	3.094	3.085	5.141	0.93
2020-10-29	8	3.111	-0.249	2.494	0.93
2020-10-30	7.91	3.141	-1.125	4.625	0.94
2020-11-02	8.33	3.194	5.310	7.585	0.96
2020-11-03	8.3	3.215	-0.360	3.001	0.96
2020-11-04	8.45	3.250	1.807	5.060	0.98
2020-11-05	8.4	3.278	-0.592	4.024	0.98
2020-11-06	8.27	3.301	-1.548	3.214	0.99
2020-11-09	8.89	3.350	7.497	6.651	1.00
2020-11-10	9.17	3.391	3.150	5.399	1.02
2020-11-11	9.61	3.463	4.798	8.942	1.04
2020-11-12	9.57	3.518	-0.416	6.972	1.06
2020-11-13	9.75	3.549	1.881	3.762	1.06
2020-11-16	10.54	3.643	8.103	10.667	1.09
2020-11-17	10.78	3.696	2.277	5.977	1.11
2020-11-18	10.48	3.733	-2.783	4.174	1.12
2020-11-19	10.3	3.767	-1.718	4.008	1.13
2020-11-20	10.31	3.801	0.097	3.981	1.14
2020-11-23	10.61	3.877	2.910	8.535	1.16
2020-11-24	10.13	3.913	-4.524	4.336	1.17
2020-11-25	9.78	3.966	-3.455	6.515	1.19
2020-11-26	9.84	3.995	0.613	3.476	1.20
2020-11-27	9.74	4.022	-1.016	3.354	1.21
2020-11-30	9.46	4.076	-2.875	6.776	1.22
2020-12-01	9.45	4.102	-0.106	3.383	1.23
2020-12-02	9.49	4.126	0.423	2.963	1.24
2020-12-03	9.41	4.149	-0.843	2.950	1.24
2020-12-04	9.3	4.189	-1.169	5.207	1.26
2020-12-07	9.22	4.216	-0.860	3.548	1.26
2020-12-08	9.23	4.239	0.108	2.928	1.27
2020-12-09	9.08	4.272	-1.625	4.334	1.28
2020-12-10	9.13	4.296	0.551	3.194	1.29
2020-12-11	9.01	4.325	-1.314	3.834	1.30
2020-12-14	8.82	4.360	-2.109	4.772	1.31
2020-12-15	9.15	4.412	3.741	6.803	1.32
2020-12-16	9.39	4.447	2.623	4.481	1.33
2020-12-17	9.5	4.468	1.171	2.662	1.34
2020-12-18	9.36	4.531	-1.474	8.105	1.36
2020-12-21	9.65	4.564	3.098	4.060	1.37
2020-12-22	9.07	4.614	-6.010	6.632	1.38
2020-12-23	9.03	4.650	-0.441	4.851	1.40
2020-12-24	9.43	4.710	4.430	7.641	1.41
2020-12-25	9.65	4.755	2.333	5.514	1.43
2020-12-28	9.7	4.803	0.518	6.010	1.44
2020-12-29	10	4.853	3.093	5.979	1.46
2020-12-30	9.91	4.897	-0.900	5.300	1.47
2020-12-31	9.99	4.934	0.807	4.440	1.48
2021-01-04	10.28	4.963	2.903	3.403	1.49
2021-01-05	10.36	5.022	0.778	6.809	1.51
2021-01-06	11.41	5.130	10.135	11.390	1.54
2021-01-07	12.16	5.230	6.573	9.816	1.57
2021-01-08	12.4	5.287	1.974	5.592	1.59
2021-01-11	12.2	5.337	-1.613	4.839	1.60
2021-01-12	12.38	5.382	1.475	4.426	1.61
2021-01-13	12.18	5.457	-1.616	7.351	1.64
2021-01-14	11.75	5.508	-3.530	5.255	1.65
2021-01-15	12.07	5.569	2.723	6.043	1.67
2021-01-18	13.29	5.636	10.108	6.048	1.69
2021-01-19	13.28	5.768	-0.075	11.889	1.73
2021-01-20	12.94	5.829	-2.560	5.723	1.75
2021-01-21	13.42	5.910	3.709	7.187	1.77
2021-01-22	13.54	5.985	0.894	6.706	1.80
2021-01-25	13.93	6.049	2.880	5.465	1.81
2021-01-26	13.47	6.133	-3.302	7.466	1.84
2021-01-27	13.72	6.210	1.856	6.756	1.86
2021-01-28	13.44	6.256	-2.041	4.155	1.88
2021-01-29	14.66	6.398	9.077	11.607	1.92
2021-02-01	15.38	6.551	4.911	11.937	1.97
2021-02-02	15.76	6.624	2.471	5.527	1.99
2021-02-03	15.41	6.705	-2.221	6.345	2.01
2021-02-04	15.3	6.790	-0.714	6.619	2.04
2021-02-05	14.1	6.900	-7.843	9.412	2.07
2021-02-08	14.49	6.979	2.766	6.525	2.09
2021-02-09	15.28	7.092	5.452	8.903	2.13
2021-02-10	15.5	7.174	1.440	6.348	2.15
2021-02-18	16.1	7.286	3.871	8.323	2.19
2021-02-19	15.82	7.397	-1.739	8.447	2.22
2021-02-22	16.26	7.498	2.781	7.396	2.25
2021-02-23	16.99	7.627	4.490	9.102	2.29
2021-02-24	15.63	7.745	-8.005	9.123	2.32
2021-02-25	14.52	7.899	-7.102	12.668	2.37
2021-02-26	13.56	7.988	-6.612	7.920	2.40
2021-03-01	14.12	8.052	4.130	5.457	2.42
2021-03-02	13.69	8.119	-3.045	5.807	2.44
2021-03-03	13.87	8.154	1.315	3.068	2.45
2021-03-04	13.35	8.205	-3.749	4.542	2.46
2021-03-05	13.14	8.238	-1.573	3.071	2.47
2021-03-08	12.91	8.309	-1.750	6.621	2.49
2021-03-09	12.67	8.375	-1.859	6.197	2.51
2021-03-10	12.27	8.433	-3.157	5.683	2.53
2021-03-11	13.14	8.528	7.090	8.639	2.56
2021-03-12	13.14	8.598	0.000	6.469	2.58
2021-03-15	12.81	8.647	-2.511	4.566	2.59
2021-03-16	12.46	8.717	-2.732	6.714	2.62
2021-03-17	12.96	8.781	4.013	5.939	2.63
2021-03-18	13.15	8.838	1.466	5.170	2.65
2021-03-19	12.2	8.917	-7.224	7.757	2.67
2021-03-22	11.66	9.011	-4.426	9.754	2.70
2021-03-23	11.47	9.059	-1.630	4.974	2.72
2021-03-24	10.96	9.127	-4.446	7.411	2.74
2021-03-25	11.3	9.181	3.102	5.748	2.75
2021-03-26	11.37	9.222	0.619	4.336	2.77
2021-03-29	11.65	9.269	2.463	4.837	2.78
2021-03-30	11.7	9.304	0.429	3.605	2.79
2021-03-31	11.6	9.328	-0.855	2.479	2.80
2021-04-01	11.75	9.350	1.293	2.241	2.80
2021-04-02	11.87	9.389	1.021	3.915	2.82
2021-04-06	11.82	9.423	-0.421	3.454	2.83
2021-04-07	11.63	9.486	-1.607	6.599	2.85
2021-04-08	12.14	9.537	4.385	4.987	2.86
2021-04-09	11.46	9.604	-5.601	7.002	2.88
2021-04-12	10.86	9.683	-5.236	8.726	2.90
2021-04-13	10.9	9.734	0.368	5.617	2.92
2021-04-14	11.23	9.781	3.028	5.046	2.93
2021-04-15	11.34	9.813	0.980	3.384	2.94
2021-04-16	11.27	9.838	-0.617	2.646	2.95
2021-04-19	11.41	9.877	1.242	4.170	2.96
2021-04-20	11.46	9.896	0.438	1.928	2.97
2021-04-21	11.57	9.942	0.960	4.799	2.98
2021-04-22	11.56	9.980	-0.086	3.889	2.99
2021-04-23	11.96	10.024	3.460	4.412	3.01
2021-04-26	12.43	10.085	3.930	5.936	3.03
2021-04-27	12.7	10.119	2.172	3.218	3.04
2021-04-28	12.76	10.158	0.472	3.622	3.05
2021-04-29	12.65	10.186	-0.862	2.665	3.06
2021-04-30	12.71	10.211	0.474	2.372	3.06
2021-05-06	13.01	10.257	2.360	4.249	3.08
2021-05-07	13.59	10.322	4.458	5.765	3.10
2021-05-10	13.22	10.376	-2.723	4.857	3.11
2021-05-11	12.41	10.439	-6.127	6.127	3.13
2021-05-12	12.58	10.472	1.370	3.143	3.14
2021-05-13	12.26	10.507	-2.544	3.418	3.15
2021-05-14	12.47	10.545	1.713	3.670	3.16
2021-05-17	11.92	10.601	-4.411	5.613	3.18
2021-05-18	11.68	10.666	-2.013	6.711	3.20
2021-05-19	11.89	10.707	1.798	4.110	3.21
2021-05-20	11.44	10.750	-3.785	4.542	3.23
2021-05-21	11.51	10.777	0.612	2.797	3.23
2021-05-24	11.74	10.803	1.998	2.693	3.24
2021-05-25	11.93	10.840	1.618	3.663	3.25
2021-05-26	12.49	10.883	4.694	4.191	3.27
2021-05-27	12.98	10.941	3.923	5.364	3.28
2021-05-28	12.46	10.986	-4.006	4.314	3.30
2021-05-31	12.28	11.014	-1.445	2.729	3.30
2021-06-01	13.22	11.133	7.655	10.831	3.34
2021-06-02	13.07	11.173	-1.135	3.631	3.35
2021-06-03	12.62	11.218	-3.443	4.285	3.37
2021-06-04	12.8	11.252	1.426	3.170	3.38
2021-06-07	13.2	11.306	3.125	4.922	3.39
2021-06-08	12.79	11.374	-3.106	6.364	3.41
2021-06-09	13.03	11.438	1.876	5.864	3.43
2021-06-10	13.09	11.469	0.460	2.916	3.44
2021-06-11	12.69	11.532	-3.056	5.882	3.46
2021-06-15	12.17	11.578	-4.098	4.571	3.47
2021-06-16	11.85	11.628	-2.629	5.094	3.49
2021-06-17	11.86	11.651	0.084	2.278	3.50
2021-06-18	11.88	11.685	0.169	3.457	3.51
2021-06-21	11.88	11.712	0.000	2.778	3.51
2021-06-22	11.93	11.742	0.421	2.946	3.52
2021-06-23	11.98	11.760	0.419	1.844	3.53
2021-06-24	12.61	11.809	3.530	4.680	3.54
2021-06-25	13.36	11.887	5.948	6.979	3.57
2021-06-28	13.56	11.939	1.497	4.566	3.58
2021-06-29	14.37	12.084	5.973	12.168	3.63
2021-06-30	14.2	12.141	-1.183	4.802	3.64
2021-07-01	14.21	12.180	0.070	3.239	3.65
2021-07-02	13.61	12.237	-4.222	5.067	3.67
2021-07-05	13.79	12.276	1.323	3.380	3.68
2021-07-06	14.48	12.365	5.004	7.397	3.71
2021-07-07	14.59	12.422	0.760	4.696	3.73
2021-07-08	14.5	12.469	-0.617	3.838	3.74
2021-07-09	14.96	12.526	3.172	4.621	3.76
2021-07-12	14.41	12.601	-3.676	6.217	3.78
2021-07-13	14.7	12.646	2.012	3.678	3.79
2021-07-14	14.49	12.722	0.346	6.302	3.82
2021-07-15	14.92	12.788	2.968	5.314	3.84
2021-07-16	15.53	12.872	4.088	6.501	3.86
2021-07-19	14.68	12.957	-5.473	6.954	3.89
2021-07-20	13.73	13.022	-6.471	5.654	3.91
2021-07-21	13.98	13.058	1.821	3.132	3.92
2021-07-22	14.28	13.118	2.146	5.007	3.94
2021-07-23	13.7	13.178	-4.062	5.252	3.95
2021-07-26	13.31	13.236	-2.847	5.255	3.97
2021-07-27	12.56	13.324	-5.635	8.340	4.00
2021-07-28	12.25	13.390	-2.468	6.529	4.02
2021-07-29	12.61	13.431	2.939	3.918	4.03
2021-07-30	12.29	13.465	-2.538	3.331	4.04
2021-08-02	12.72	13.539	3.499	6.916	4.06
2021-08-03	12.33	13.586	-3.066	4.638	4.08
2021-08-04	12.76	13.622	3.487	3.325	4.09
2021-08-05	12.6	13.669	-1.254	4.467	4.10
2021-08-06	12.66	13.706	0.476	3.571	4.11
2021-08-09	12.72	13.744	0.474	3.555	4.12
2021-08-10	12.6	13.771	-0.943	2.594	4.13
2021-08-11	12.96	13.800	2.857	2.698	4.14
2021-08-12	12.85	13.821	-0.849	1.929	4.15
2021-08-13	13.44	13.882	4.591	5.447	4.16
2021-08-16	13.35	13.929	-0.670	4.241	4.18
2021-08-17	12.86	13.987	-3.670	5.393	4.20
2021-08-18	12.64	14.019	-1.711	3.033	4.21
2021-08-19	12.2	14.057	-3.481	3.718	4.22
2021-08-20	12.21	14.093	0.082	3.525	4.23
2021-08-23	12.27	14.113	0.491	1.966	4.23
2021-08-24	12.36	14.144	0.733	3.015	4.24
2021-08-25	12.26	14.172	-0.809	2.751	4.25
2021-08-26	12.48	14.208	1.794	3.507	4.26
2021-08-27	13.12	14.278	5.128	6.330	4.28
2021-08-30	13.62	14.356	3.811	6.860	4.31
2021-08-31	13.89	14.412	1.982	4.846	4.32
2021-09-01	13.85	14.482	-0.288	6.120	4.34
2021-09-02	14.47	14.561	4.477	6.498	4.37
2021-09-03	13.86	14.605	-4.216	3.801	4.38
2021-09-06	13.76	14.650	-0.722	3.968	4.40
2021-09-07	13.95	14.702	1.381	4.433	4.41
2021-09-08	14.5	14.779	3.943	6.380	4.43
2021-09-09	14.29	14.820	-1.448	3.448	4.45
2021-09-10	14.01	14.871	-1.959	4.409	4.46
2021-09-13	14.62	14.955	4.354	6.852	4.49
2021-09-14	14.41	14.995	-1.436	3.352	4.50
2021-09-15	14.61	15.040	1.388	3.678	4.51
2021-09-16	14.71	15.098	0.684	4.791	4.53
2021-09-17	14.01	15.175	-4.759	6.594	4.55
2021-09-22	13.81	15.220	-1.428	3.854	4.57
2021-09-23	13.69	15.255	-0.869	3.114	4.58
2021-09-24	12.76	15.339	-6.793	7.889	4.60
2021-09-27	12.28	15.391	-3.762	5.094	4.62
2021-09-28	12.8	15.443	4.235	4.805	4.63
2021-09-29	12.27	15.518	-4.141	7.422	4.66
2021-09-30	12.17	15.555	-0.815	3.586	4.67
2021-10-08	12.23	15.579	0.493	2.383	4.67
2021-10-11	11.89	15.616	-2.780	3.679	4.68
2021-10-12	12.06	15.663	1.430	4.710	4.70
2021-10-13	11.94	15.700	-0.995	3.731	4.71
2021-10-14	12.2	15.732	2.178	3.183	4.72
2021-10-15	12.5	15.775	2.459	4.098	4.73
2021-10-18	12.53	15.804	0.240	2.800	4.74
2021-10-19	12.71	15.836	1.437	2.953	4.75
2021-10-20	12.55	15.862	-1.259	2.518	4.76
2021-10-21	12.67	15.886	0.956	2.311	4.77
2021-10-22	12.45	15.920	-1.736	3.236	4.78
2021-10-25	12.49	15.944	0.321	2.329	4.78
2021-10-26	12.56	15.976	0.560	3.042	4.79
2021-10-27	12.28	16.020	-2.229	4.299	4.81
2021-10-28	11.69	16.076	-4.805	5.782	4.82
2021-10-29	11.89	16.100	1.711	2.395	4.83
2021-11-01	12.09	16.137	1.682	3.701	4.84
2021-11-02	11.58	16.196	-4.218	6.038	4.86
2021-11-03	11.21	16.229	-3.195	3.627	4.87
2021-11-04	11.17	16.247	-0.357	1.873	4.87
2021-11-05	10.38	16.313	-7.073	7.699	4.89
2021-11-08	10.53	16.349	1.445	4.046	4.90
2021-11-09	10.5	16.365	-0.285	1.804	4.91
2021-11-10	10.48	16.388	-0.190	2.667	4.92
2021-11-11	10.55	16.407	0.668	2.099	4.92
2021-11-12	10.5	16.421	-0.474	1.706	4.93
2021-11-15	10.5	16.445	0.000	2.667	4.93
2021-11-16	10.29	16.465	-2.000	2.381	4.94
2021-11-17	10.5	16.488	2.041	2.624	4.95
2021-11-18	10.54	16.506	0.381	2.000	4.95
2021-11-19	10.69	16.537	1.423	3.510	4.96
2021-11-22	10.7	16.556	0.094	2.152	4.97
2021-11-23	10.72	16.572	0.187	1.776	4.97
2021-11-24	10.67	16.585	-0.466	1.493	4.98
2021-11-25	10.72	16.602	0.469	1.874	4.98
2021-11-26	10.99	16.640	2.519	4.104	4.99
2021-11-29	10.85	16.670	-1.274	3.367	5.00
2021-11-30	10.7	16.699	-1.382	3.226	5.01
2021-12-01	10.75	16.715	0.467	1.776	5.01
2021-12-02	10.7	16.729	-0.465	1.581	5.02
2021-12-03	10.72	16.745	0.187	1.776	5.02
2021-12-06	10.73	16.764	0.093	2.146	5.03
2021-12-07	10.61	16.785	-1.118	2.330	5.04
2021-12-08	10.72	16.800	1.037	1.791	5.04
2021-12-09	10.67	16.819	-0.466	2.052	5.05
2021-12-10	10.93	16.852	2.437	3.655	5.06
2021-12-13	11.13	16.889	1.830	4.026	5.07
2021-12-14	10.87	16.917	-2.336	3.055	5.08
2021-12-15	10.75	16.937	-1.104	2.208	5.08
2021-12-16	10.82	16.954	0.651	1.953	5.09
2021-12-17	10.72	16.964	-0.924	1.017	5.09
2021-12-20	10.26	16.996	-4.291	3.825	5.10
2021-12-21	10.36	17.010	0.975	1.559	5.10
2021-12-22	10.3	17.020	-0.579	1.158	5.11
2021-12-23	10.18	17.034	-1.165	1.748	5.11
2021-12-24	9.9	17.063	-2.750	3.438	5.12
2021-12-27	9.97	17.079	0.707	1.919	5.12
2021-12-28	10.69	17.165	7.222	9.629	5.15
2021-12-29	10.57	17.190	-1.123	2.900	5.16
2021-12-30	10.41	17.211	-1.514	2.365	5.16
2021-12-31	10.44	17.227	0.288	1.921	5.17
2022-01-04	10.56	17.250	1.149	2.586	5.18
2022-01-05	10.5	17.279	-0.568	3.314	5.18
2022-01-06	10.64	17.310	1.333	3.524	5.19
2022-01-07	10.66	17.332	0.188	2.444	5.20
2022-01-10	10.8	17.350	1.313	1.970	5.20
2022-01-11	10.69	17.364	-1.019	1.574	5.21
2022-01-12	10.87	17.383	1.684	2.152	5.21
2022-01-13	10.78	17.410	-0.828	2.944	5.22
2022-01-14	10.25	17.450	-4.917	4.731	5.24
2022-01-17	10.4	17.471	1.463	2.439	5.24
2022-01-18	10.66	17.503	2.500	3.558	5.25
2022-01-19	10.45	17.525	-1.970	2.533	5.26
2022-01-20	10.31	17.545	-1.340	2.297	5.26
2022-01-21	10.07	17.569	-2.328	2.910	5.27
2022-01-24	10.19	17.599	1.192	3.575	5.28
2022-01-25	9.87	17.629	-3.140	3.631	5.29
2022-01-26	9.92	17.653	0.507	2.837	5.30
2022-01-27	9.71	17.680	-2.117	3.327	5.30
2022-01-28	9.42	17.715	-2.987	4.531	5.31
2022-02-07	9.78	17.752	3.822	4.459	5.33
2022-02-08	9.9	17.779	1.227	3.272	5.33
2022-02-09	10.01	17.800	1.111	2.525	5.34
2022-02-10	10.1	17.825	0.899	2.997	5.35
2022-02-11	10	17.842	-0.990	2.079	5.35
2022-02-14	9.81	17.861	-1.900	2.300	5.36
2022-02-15	9.69	17.882	-1.223	2.548	5.36
2022-02-16	9.72	17.904	0.310	2.786	5.37
2022-02-17	9.77	17.923	0.514	2.263	5.38
2022-02-18	9.81	17.937	0.409	1.740	5.38
2022-02-21	9.75	17.948	-0.612	1.325	5.38
2022-02-22	9.62	17.962	-1.333	1.846	5.39
2022-02-23	9.79	17.978	1.767	1.871	5.39
2022-02-24	9.38	18.018	-4.188	5.107	5.41
2022-02-25	9.52	18.045	1.493	3.412	5.41
2022-02-28	9.61	18.068	0.945	2.941	5.42
2022-03-01	9.63	18.095	0.208	3.330	5.43
2022-03-02	9.49	18.114	-1.454	2.388	5.43
2022-03-03	9.4	18.126	-0.948	1.581	5.44
2022-03-04	9.58	18.166	1.915	5.000	5.45
2022-03-07	9.27	18.192	-3.236	3.340	5.46
2022-03-08	9.23	18.210	-0.431	2.373	5.46
2022-03-09	8.68	18.270	-5.959	8.234	5.48
2022-03-10	9.12	18.293	5.069	3.111	5.49
2022-03-11	9.07	18.314	-0.548	2.741	5.49
2022-03-14	8.8	18.341	-2.977	3.638	5.50
2022-03-15	8.1	18.394	-7.955	7.955	5.52
2022-03-16	8.44	18.440	4.198	6.420	5.53
2022-03-17	8.55	18.455	1.303	2.133	5.54
2022-03-18	8.72	18.473	1.988	2.456	5.54
2022-03-21	8.72	18.489	0.000	2.294	5.55
2022-03-22	9.06	18.534	3.899	5.963	5.56
2022-03-23	9.07	18.560	0.110	3.422	5.57
2022-03-24	9.2	18.590	1.433	3.859	5.58
2022-03-25	9.01	18.609	-2.065	2.609	5.58
2022-03-28	9.07	18.640	0.666	4.107	5.59
2022-03-29	9.06	18.656	-0.110	2.095	5.60
2022-03-30	9.11	18.665	0.552	1.104	5.60
2022-03-31	9.11	18.679	0.000	1.866	5.60
2022-04-01	9.03	18.689	-0.878	1.427	5.61
2022-04-06	9	18.699	-0.332	1.218	5.61
2022-04-07	8.93	18.717	-0.778	2.444	5.62
2022-04-08	9.12	18.741	2.128	3.135	5.62
2022-04-11	9.03	18.760	-0.987	2.632	5.63
2022-04-12	8.9	18.811	-1.440	6.755	5.64
2022-04-13	8.61	18.840	-3.258	4.157	5.65
2022-04-14	8.71	18.860	1.161	2.671	5.66
2022-04-15	8.56	18.879	-1.722	2.755	5.66
2022-04-18	8.5	18.899	-0.701	2.804	5.67
2022-04-19	8.36	18.916	-1.647	2.353	5.67
2022-04-20	8.12	18.942	-2.871	3.828	5.68
2022-04-21	7.89	18.962	-2.833	3.079	5.69
2022-04-22	8.08	19.000	2.408	5.703	5.70
2022-04-25	7.48	19.040	-7.426	6.436	5.71
2022-04-26	7.38	19.072	-1.337	5.080	5.72
2022-04-27	7.68	19.106	4.065	5.420	5.73
2022-04-28	7.68	19.123	0.000	2.604	5.74
2022-04-29	7.8	19.144	1.563	3.255	5.74
2022-05-05	7.81	19.168	0.128	3.718	5.75
2022-05-06	7.55	19.185	-3.329	2.689	5.76
2022-05-09	7.5	19.199	-0.662	2.252	5.76
2022-05-10	7.52	19.218	0.267	2.933	5.77
2022-05-11	7.73	19.253	2.793	5.452	5.78
2022-05-12	7.72	19.264	-0.129	1.811	5.78
2022-05-13	7.76	19.279	0.518	2.202	5.78
2022-05-16	7.78	19.285	0.258	1.031	5.79
2022-05-17	7.83	19.301	0.643	2.442	5.79
2022-05-18	7.79	19.312	-0.511	1.660	5.79
2022-05-19	7.77	19.335	-0.257	3.594	5.80
2022-05-20	7.97	19.353	2.574	2.703	5.81
2022-05-23	8.04	19.365	0.878	1.757	5.81

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