国轩高科融券券源 国轩高科专项约券

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%）
2020-04-17	20.45	0	0	0	0
2020-04-17	20.88	0.087	2.103	4.988	0.03
2020-04-20	22.57	0.263	8.094	9.387	0.08
2020-04-21	24.83	0.541	10.013	13.425	0.16
2020-04-22	25.87	0.825	4.188	13.170	0.25
2020-04-23	23.28	0.950	-10.012	6.455	0.29
2020-04-24	23.03	1.097	-1.074	7.646	0.33
2020-04-27	22.19	1.191	-3.647	5.080	0.36
2020-04-28	22.69	1.353	2.253	8.562	0.41
2020-04-29	21.83	1.478	-3.790	6.875	0.44
2020-04-30	22.85	1.586	4.672	5.680	0.48
2020-05-06	24	1.704	5.033	5.908	0.51
2020-05-07	24.98	1.823	4.083	5.708	0.55
2020-05-08	24.28	1.952	-2.802	6.365	0.59
2020-05-11	24.4	2.069	0.494	5.766	0.62
2020-05-12	25.13	2.172	2.992	4.918	0.65
2020-05-13	24.32	2.294	-3.223	6.009	0.69
2020-05-14	23.7	2.369	-2.549	3.824	0.71
2020-05-15	25.17	2.535	6.203	7.890	0.76
2020-05-18	25.14	2.614	-0.119	3.774	0.78
2020-05-19	27.18	2.816	8.115	8.910	0.84
2020-05-29	29.9	2.816	10.007	0.000	0.84
2020-06-01	32.89	2.816	10.000	0.000	0.84
2020-06-02	32.32	3.158	-1.733	12.709	0.95
2020-06-03	31.1	3.425	-3.775	10.303	1.03
2020-06-04	29.46	3.606	-5.273	7.363	1.08
2020-06-05	28.05	3.783	-4.786	7.570	1.13
2020-06-08	28.59	3.922	1.925	5.847	1.18
2020-06-09	28.35	4.029	-0.839	4.512	1.21
2020-06-10	29.82	4.246	5.185	8.748	1.27
2020-06-11	31.06	4.421	4.158	6.740	1.33
2020-06-12	30.05	4.562	-3.252	5.634	1.37
2020-06-15	28.65	4.650	-4.659	3.694	1.39
2020-06-16	29	4.715	1.222	2.688	1.41
2020-06-17	27.4	4.844	-5.517	5.655	1.45
2020-06-18	27.52	4.891	0.438	2.044	1.47
2020-06-19	29.35	5.127	6.650	9.666	1.54
2020-06-22	28.5	5.222	-2.896	3.986	1.57
2020-06-23	27.68	5.280	-2.877	2.526	1.58
2020-06-24	26.62	5.355	-3.829	3.360	1.61
2020-06-29	26.6	5.417	-0.075	2.817	1.63
2020-06-30	26.84	5.486	0.902	3.083	1.65
2020-07-01	26.71	5.571	-0.484	3.800	1.67
2020-07-02	26.88	5.634	0.636	2.808	1.69
2020-07-03	28.33	5.789	5.394	6.585	1.74
2020-07-06	29.09	5.946	2.683	6.495	1.78
2020-07-07	30.5	6.154	4.847	8.182	1.85
2020-07-08	30.47	6.279	-0.098	4.918	1.88
2020-07-09	30.22	6.359	-0.820	3.183	1.91
2020-07-10	30.79	6.532	1.886	6.717	1.96
2020-07-13	32.95	6.780	7.015	9.029	2.03
2020-07-14	30.82	6.955	-6.464	6.829	2.09
2020-07-15	27.74	7.125	-9.994	7.333	2.14
2020-07-16	26.13	7.294	-5.804	7.787	2.19
2020-07-17	26.73	7.387	2.296	4.171	2.22
2020-07-20	27.29	7.497	2.095	4.826	2.25
2020-07-21	26.98	7.571	-1.136	3.298	2.27
2020-07-22	27.06	7.650	0.297	3.484	2.29
2020-07-23	26.25	7.756	-2.993	4.878	2.33
2020-07-24	24.06	7.953	-8.343	9.790	2.39
2020-07-27	24.4	8.043	1.413	4.447	2.41
2020-07-28	24.77	8.119	1.516	3.689	2.44
2020-07-29	25.69	8.249	3.714	6.056	2.47
2020-07-30	25.15	8.307	-2.102	2.764	2.49
2020-07-31	25.26	8.383	0.437	3.618	2.51
2020-08-03	25.44	8.432	0.713	2.336	2.53
2020-08-04	24.76	8.505	-2.673	3.498	2.55
2020-08-05	25.13	8.602	1.494	4.645	2.58
2020-08-06	26.56	8.813	5.690	9.550	2.64
2020-08-07	25.28	8.927	-4.819	5.384	2.68
2020-08-10	25.61	8.999	1.305	3.402	2.70
2020-08-11	26.43	9.160	3.202	7.302	2.75
2020-08-12	27.96	9.317	5.789	6.735	2.80
2020-08-13	27.23	9.424	-2.611	4.721	2.83
2020-08-14	26.92	9.535	-1.138	4.958	2.86
2020-08-17	26.99	9.619	0.260	3.715	2.89
2020-08-18	26.72	9.709	-1.000	4.039	2.91
2020-08-19	25.96	9.781	-2.844	3.331	2.93
2020-08-20	25.27	9.833	-2.658	2.465	2.95
2020-08-21	25.31	9.896	0.158	3.008	2.97
2020-08-24	25.49	9.964	0.711	3.200	2.99
2020-08-25	24.9	10.031	-2.315	3.217	3.01
2020-08-26	24.02	10.123	-3.534	4.578	3.04
2020-08-27	24.71	10.195	2.873	3.497	3.06
2020-08-28	25.33	10.288	2.509	4.411	3.09
2020-08-31	25.34	10.349	0.039	2.921	3.10
2020-09-01	25.91	10.423	2.249	3.394	3.13
2020-09-02	25.25	10.495	-2.547	3.435	3.15
2020-09-03	24.85	10.534	-1.584	1.861	3.16
2020-09-04	24.82	10.586	-0.121	2.535	3.18
2020-09-07	24.01	10.683	-3.263	4.875	3.21
2020-09-08	23.62	10.754	-1.624	3.582	3.23
2020-09-09	22.12	10.853	-6.351	5.377	3.26
2020-09-10	21.73	10.924	-1.763	3.888	3.28
2020-09-11	22.28	10.983	2.531	3.221	3.29
2020-09-14	22.65	11.047	1.661	3.366	3.31
2020-09-15	22.78	11.092	0.574	2.384	3.33
2020-09-16	23.19	11.151	1.800	3.029	3.35
2020-09-17	23.28	11.231	0.388	4.140	3.37
2020-09-18	23.42	11.287	0.601	2.878	3.39
2020-09-21	23.15	11.366	-1.153	4.099	3.41
2020-09-22	23	11.419	-0.648	2.765	3.43
2020-09-23	23.2	11.462	0.870	2.217	3.44
2020-09-24	22.31	11.524	-3.836	3.319	3.46
2020-09-25	22.29	11.653	-0.090	6.948	3.50
2020-09-28	21.85	11.721	-1.974	3.724	3.52
2020-09-29	22.2	11.793	1.602	3.890	3.54
2020-09-30	23.8	11.983	7.207	9.595	3.59
2020-10-09	24.56	12.045	3.193	3.025	3.61
2020-10-12	25.85	12.168	5.252	5.741	3.65
2020-10-13	26.13	12.270	1.083	4.642	3.68
2020-10-14	25.65	12.343	-1.837	3.444	3.70
2020-10-15	25.38	12.407	-1.053	3.041	3.72
2020-10-16	24.3	12.530	-4.255	6.068	3.76
2020-10-19	24	12.589	-1.235	2.922	3.78
2020-10-20	24.62	12.659	2.583	3.417	3.80
2020-10-21	24.1	12.706	-2.112	2.356	3.81
2020-10-22	26.51	12.946	10.000	10.871	3.88
2020-10-23	25.93	13.086	-2.188	6.450	3.93
2020-10-26	27.14	13.227	4.666	6.248	3.97
2020-10-27	26.33	13.332	-2.985	4.790	4.00
2020-10-28	27.11	13.449	2.962	5.165	4.03
2020-10-29	26.53	13.497	-2.139	2.176	4.05
2020-10-30	26.36	13.624	-0.641	5.767	4.09
2020-11-02	27.04	13.744	2.580	5.349	4.12
2020-11-03	26.96	13.823	-0.296	3.513	4.15
2020-11-04	29.66	14.048	10.015	9.088	4.21
2020-11-05	30.21	14.135	1.854	3.473	4.24
2020-11-06	28.24	14.389	-6.521	10.791	4.32
2020-11-09	28.7	14.509	1.629	4.993	4.35
2020-11-10	27.84	14.593	-2.997	3.659	4.38
2020-11-11	26.8	14.704	-3.736	4.957	4.41
2020-11-12	27.1	14.768	1.119	2.836	4.43
2020-11-13	28.22	14.904	4.133	5.756	4.47
2020-11-16	29.1	15.045	3.118	5.847	4.51
2020-11-17	28.6	15.175	-1.718	5.430	4.55
2020-11-18	27.74	15.296	-3.007	5.245	4.59
2020-11-19	27.77	15.363	0.108	2.884	4.61
2020-11-20	29.3	15.518	5.510	6.374	4.66
2020-11-23	29.99	15.646	2.355	5.119	4.69
2020-11-24	29.56	15.780	-1.434	5.435	4.73
2020-11-25	30.32	15.966	2.571	7.375	4.79
2020-11-26	29.49	16.088	-2.737	4.947	4.83
2020-11-27	29.5	16.187	0.034	4.035	4.86
2020-11-30	29.27	16.256	-0.780	2.814	4.88
2020-12-01	29.66	16.332	1.332	3.075	4.90
2020-12-02	28.51	16.424	-3.877	3.877	4.93
2020-12-03	28.29	16.527	-0.772	4.349	4.96
2020-12-04	28.66	16.649	1.308	5.125	4.99
2020-12-07	29.09	16.742	1.500	3.838	5.02
2020-12-08	30	16.864	3.128	4.881	5.06
2020-12-09	29.49	16.935	-1.700	2.900	5.08
2020-12-10	30.85	17.147	4.612	8.240	5.14
2020-12-11	31.3	17.285	1.459	5.284	5.19
2020-12-14	32.85	17.476	4.952	6.997	5.24
2020-12-15	32.3	17.608	-1.674	4.901	5.28
2020-12-16	31.85	17.705	-1.393	3.653	5.31
2020-12-17	35.04	18.041	10.016	11.491	5.41
2020-12-18	35.15	18.155	0.314	3.910	5.45
2020-12-21	37.44	18.400	6.515	7.824	5.52
2020-12-22	36.16	18.607	-3.419	6.891	5.58
2020-12-23	37.68	18.787	4.204	5.725	5.64
2020-12-24	36.18	18.961	-3.981	5.786	5.69
2020-12-25	37.5	19.157	3.648	6.247	5.75
2020-12-28	39.36	19.396	4.960	7.307	5.82
2020-12-29	35.42	19.690	-10.010	9.959	5.91
2020-12-30	37.26	19.936	5.195	7.905	5.98
2020-12-31	39.12	20.180	4.992	7.488	6.05
2021-01-04	40.91	20.414	4.576	6.876	6.12
2021-01-05	41.55	20.638	1.564	6.453	6.19
2021-01-06	41.21	20.857	-0.818	6.402	6.26
2021-01-07	44.4	21.156	7.741	8.056	6.35
2021-01-08	42.99	21.488	-3.176	9.279	6.45
2021-01-11	39.73	21.872	-7.583	11.607	6.56
2021-01-12	42.67	22.279	7.400	11.427	6.68
2021-01-13	39.13	22.663	-8.296	11.788	6.80
2021-01-14	37.34	22.900	-4.574	7.616	6.87
2021-01-15	38.39	23.106	2.812	6.454	6.93
2021-01-18	37.8	23.278	-1.537	5.444	6.98
2021-01-19	37	23.391	-2.116	3.651	7.02
2021-01-20	37.7	23.530	1.892	4.432	7.06
2021-01-21	38.65	23.737	2.520	6.419	7.12
2021-01-22	42.21	24.119	9.211	10.867	7.24
2021-01-25	43.16	24.466	2.251	9.642	7.34
2021-01-26	42.98	24.632	-0.417	4.634	7.39
2021-01-27	41.8	24.939	-2.745	8.818	7.48
2021-01-28	38.84	25.106	-7.081	5.167	7.53
2021-01-29	36.59	25.396	-5.793	9.526	7.62
2021-02-01	37.42	25.582	2.268	5.958	7.67
2021-02-02	37.94	25.740	1.390	4.997	7.72
2021-02-03	37.9	25.898	-0.105	4.982	7.77
2021-02-04	36.9	26.150	-2.639	8.206	7.84
2021-02-05	37.51	26.439	1.653	9.241	7.93
2021-02-08	38.76	26.640	3.332	6.238	7.99
2021-02-09	40.27	26.832	3.896	5.702	8.05
2021-02-10	40.45	27.032	0.447	5.935	8.11
2021-02-18	40.33	27.269	-0.297	7.070	8.18
2021-02-19	39.47	27.380	-2.132	3.372	8.21
2021-02-22	38.84	27.559	-1.596	5.523	8.27
2021-02-23	40.28	27.850	3.708	8.677	8.36
2021-02-24	41.04	28.058	1.887	6.082	8.42
2021-02-25	38.6	28.353	-5.945	9.162	8.51
2021-02-26	36.89	28.467	-4.430	3.705	8.54
2021-03-01	37.98	28.554	2.955	2.765	8.57
2021-03-02	37.09	28.691	-2.343	4.423	8.61
2021-03-03	37.78	28.823	1.860	4.206	8.65
2021-03-04	34.74	29.024	-8.047	6.935	8.71
2021-03-05	34.61	29.204	-0.374	6.246	8.76
2021-03-08	32.69	29.417	-5.548	7.801	8.83
2021-03-09	33.06	29.618	1.132	7.311	8.89
2021-03-10	33.72	29.726	1.996	3.842	8.92
2021-03-11	36.8	29.997	9.134	8.837	9.00
2021-03-12	38.52	30.218	4.674	6.875	9.07
2021-03-15	36.8	30.383	-4.465	5.374	9.11
2021-03-16	35.44	30.582	-3.696	6.739	9.17
2021-03-17	37.6	30.788	6.095	6.574	9.24
2021-03-18	39.6	31.025	5.319	7.181	9.31
2021-03-19	38.25	31.191	-3.409	5.202	9.36
2021-03-22	39.33	31.380	2.824	5.778	9.41
2021-03-23	38.49	31.583	-2.136	6.331	9.47
2021-03-24	36.77	31.741	-4.469	5.144	9.52
2021-03-25	36.95	31.961	0.490	7.153	9.59
2021-03-26	37.51	32.087	1.516	4.032	9.63
2021-03-29	36.54	32.168	-2.586	2.666	9.65
2021-03-30	36.7	32.293	0.438	4.078	9.69
2021-03-31	36.03	32.435	-1.826	4.741	9.73
2021-04-01	39.1	32.694	8.521	7.938	9.81
2021-04-02	39.18	32.804	0.205	3.376	9.84
2021-04-06	39.46	32.927	0.715	3.752	9.88
2021-04-07	36.3	33.187	-8.008	8.566	9.96
2021-04-08	36.45	33.279	0.413	3.030	9.98
2021-04-09	34.72	33.437	-4.746	5.460	10.03
2021-04-12	33.07	33.611	-4.752	6.336	10.08
2021-04-13	33.72	33.711	1.966	3.568	10.11
2021-04-14	34.9	33.848	3.499	4.686	10.15
2021-04-15	33.82	33.955	-3.095	3.811	10.19
2021-04-16	34.54	34.083	2.129	4.435	10.22
2021-04-19	34.22	34.337	-0.926	8.917	10.30
2021-04-20	34.7	34.500	1.403	5.640	10.35
2021-04-21	34.3	34.643	-1.153	4.986	10.39
2021-04-22	33.72	34.768	-1.691	4.461	10.43
2021-04-23	34.45	34.902	2.165	4.656	10.47
2021-04-26	34.2	35.046	-0.726	5.051	10.51
2021-04-27	33.81	35.165	-1.140	4.240	10.55
2021-04-28	34.36	35.282	1.627	4.082	10.58
2021-04-29	34.01	35.347	-1.019	2.299	10.60
2021-04-30	34.74	35.533	2.146	6.439	10.66
2021-05-06	33.45	35.732	-3.713	7.139	10.72
2021-05-07	32.05	35.853	-4.185	4.514	10.76
2021-05-10	32.1	35.935	0.156	3.058	10.78
2021-05-11	31.83	36.013	-0.841	2.928	10.80
2021-05-12	31.8	36.079	-0.094	2.513	10.82
2021-05-13	31.1	36.137	-2.201	2.233	10.84
2021-05-14	31.82	36.243	2.315	3.987	10.87
2021-05-17	32.11	36.335	0.911	3.457	10.90
2021-05-18	31.5	36.397	-1.900	2.367	10.92
2021-05-19	33.56	36.639	6.540	8.635	10.99
2021-05-20	33.69	36.747	0.387	3.844	11.02
2021-05-21	34	36.822	0.920	2.671	11.05
2021-05-24	33.63	36.906	-1.088	2.971	11.07
2021-05-25	34.18	37.015	1.635	3.836	11.10
2021-05-26	33.84	37.097	-0.995	2.896	11.13
2021-05-27	34.79	37.215	2.807	4.078	11.16
2021-05-28	35.38	37.344	1.696	4.369	11.20
2021-05-31	35.89	37.448	1.441	3.505	11.23
2021-06-01	36.52	37.642	1.755	6.353	11.29
2021-06-02	35.8	37.797	-1.972	5.203	11.34
2021-06-03	35.47	37.905	-0.922	3.659	11.37
2021-06-04	37.75	38.137	6.428	7.358	11.44
2021-06-07	37.98	38.218	0.609	2.570	11.47
2021-06-08	36.76	38.421	-3.212	6.635	11.53
2021-06-09	36.55	38.491	-0.571	2.285	11.55
2021-06-10	36.78	38.579	0.629	2.873	11.57
2021-06-11	36	38.700	-2.121	4.024	11.61
2021-06-15	35.42	38.837	-1.611	4.639	11.65
2021-06-16	33.41	39.009	-5.675	6.211	11.70
2021-06-17	33.61	39.082	0.599	2.604	11.72
2021-06-18	33.93	39.168	0.952	3.035	11.75
2021-06-21	34.24	39.278	0.914	3.861	11.78
2021-06-22	36.02	39.505	5.199	7.535	11.85
2021-06-23	37.1	39.647	2.998	4.609	11.89
2021-06-24	37.71	39.809	1.208	5.153	11.94
2021-06-25	38.06	39.897	0.928	2.784	11.97
2021-06-28	41.87	40.160	10.011	7.541	12.05
2021-06-29	41.81	40.324	-0.143	4.681	12.10
2021-06-30	43.56	40.630	4.186	8.443	12.19
2021-07-01	41.74	40.786	-4.178	4.477	12.24
2021-07-02	42.32	40.923	1.390	3.881	12.28
2021-07-05	42.88	41.129	1.323	5.766	12.34
2021-07-06	43	41.426	0.280	8.302	12.43
2021-07-07	47.3	41.817	10.000	9.907	12.54
2021-07-08	47.16	42.015	-0.296	5.053	12.60
2021-07-09	48.65	42.332	3.159	7.824	12.70
2021-07-12	48.82	42.556	0.349	5.488	12.77
2021-07-13	52.15	42.816	6.821	6.002	12.84
2021-07-14	56.1	43.280	5.949	9.915	12.98
2021-07-15	55.9	43.724	-0.357	9.537	13.12
2021-07-16	52.98	43.945	-5.224	5.009	13.18
2021-07-19	52.24	44.201	-1.397	5.870	13.26
2021-07-20	55.77	44.597	6.757	8.518	13.38
2021-07-21	57.62	44.866	3.317	5.612	13.46
2021-07-22	57.08	45.089	-0.937	4.686	13.53
2021-07-23	59.87	45.430	4.888	6.833	13.63
2021-07-26	56.14	45.876	-6.230	9.521	13.76
2021-07-27	51.51	46.321	-8.247	10.367	13.90
2021-07-28	50.14	46.634	-2.660	7.494	13.99
2021-07-29	53.87	46.885	7.439	5.604	14.07
2021-07-30	54.64	47.145	1.429	5.699	14.14
2021-08-02	54.92	47.524	0.512	8.291	14.26
2021-08-03	51.89	47.788	-5.517	6.100	14.34
2021-08-04	57.08	48.299	10.002	10.754	14.49
2021-08-05	62.79	48.550	10.004	4.783	14.56
2021-08-06	63.85	48.812	1.688	4.937	14.64
2021-08-09	61.15	49.150	-4.229	6.625	14.74
2021-08-10	58.3	49.563	-4.661	8.504	14.87
2021-08-11	59.32	49.782	1.750	4.425	14.93
2021-08-12	58.38	50.000	-1.585	4.484	15.00
2021-08-13	56.86	50.275	-2.604	5.807	15.08
2021-08-16	53.06	50.538	-6.683	5.944	15.16
2021-08-17	51.7	50.784	-2.563	5.711	15.24
2021-08-18	51.41	50.995	-0.561	4.932	15.30
2021-08-19	53.16	51.285	3.404	6.536	15.39
2021-08-20	52.99	51.473	-0.320	4.251	15.44
2021-08-23	51.98	51.666	-1.906	4.473	15.50
2021-08-24	53.15	51.994	2.251	7.407	15.60
2021-08-25	52.75	52.156	-0.753	3.669	15.65
2021-08-26	50.37	52.433	-4.512	6.616	15.73
2021-08-27	53.52	52.903	6.254	10.522	15.87
2021-08-30	56.6	53.423	5.755	11.024	16.03
2021-08-31	53.75	53.655	-5.035	5.194	16.10
2021-09-01	50	54.065	-6.977	9.842	16.22
2021-09-02	53.56	54.545	7.120	10.740	16.36
2021-09-03	52.08	54.870	-2.763	7.487	16.46
2021-09-06	53.85	55.225	3.399	7.911	16.57
2021-09-07	56.11	55.642	4.197	8.932	16.69
2021-09-08	55.68	55.842	-0.766	4.295	16.75
2021-09-09	57.9	56.142	3.987	6.232	16.84
2021-09-10	58.41	56.368	0.881	4.646	16.91
2021-09-13	56.17	56.622	-3.835	5.427	16.99
2021-09-14	56.81	56.940	1.139	6.712	17.08
2021-09-15	57.97	57.179	2.042	4.946	17.15
2021-09-16	53.51	57.569	-7.694	8.746	17.27
2021-09-17	51.99	57.891	-2.841	7.419	17.37
2021-09-22	51.08	58.031	-1.750	3.308	17.41
2021-09-23	51.5	58.147	0.822	2.682	17.44
2021-09-24	51.74	58.393	0.466	5.709	17.52
2021-09-27	48.5	58.818	-6.262	10.533	17.65
2021-09-28	47.7	58.941	-1.649	3.093	17.68
2021-09-29	45.7	59.178	-4.193	6.205	17.75
2021-09-30	47.49	59.371	3.917	4.880	17.81
2021-10-08	46.23	59.588	-2.653	5.643	17.88
2021-10-11	46.25	59.775	0.043	4.845	17.93
2021-10-12	45.61	59.961	-1.384	4.908	17.99
2021-10-13	47.23	60.100	3.552	3.530	18.03
2021-10-14	48.17	60.311	1.990	5.251	18.09
2021-10-15	49.6	60.567	2.969	6.186	18.17
2021-10-18	51.01	60.805	2.843	5.605	18.24
2021-10-19	51.95	60.975	1.843	3.921	18.29
2021-10-20	51.85	61.119	-0.192	3.330	18.34
2021-10-21	52.8	61.283	1.832	3.742	18.39
2021-10-22	52.75	61.402	-0.095	2.689	18.42
2021-10-25	58.03	61.863	10.009	9.536	18.56
2021-10-26	57.34	62.178	-1.189	6.600	18.65
2021-10-27	59.31	62.456	3.436	5.616	18.74
2021-10-28	57.69	62.722	-2.731	5.530	18.82
2021-10-29	58.9	63.093	2.097	7.575	18.93
2021-11-01	59	63.324	0.170	4.686	19.00
2021-11-02	59.75	63.549	1.271	4.525	19.06
2021-11-03	60.7	63.845	1.590	5.858	19.15
2021-11-04	59.99	64.015	-1.170	3.394	19.20
2021-11-05	58.6	64.273	-2.317	5.284	19.28
2021-11-08	60.31	64.560	2.918	5.700	19.37
2021-11-09	59.85	64.746	-0.763	3.731	19.42
2021-11-10	58.88	64.966	-1.621	4.495	19.49
2021-11-11	59.13	65.099	0.425	2.700	19.53
2021-11-12	63.9	65.560	8.067	8.659	19.67
2021-11-15	57.51	66.085	-10.000	10.939	19.83
2021-11-16	58.24	66.425	1.269	7.007	19.93
2021-11-17	57.95	66.608	-0.498	3.795	19.98
2021-11-18	58.52	66.776	0.984	3.451	20.03
2021-11-19	60.6	67.103	3.554	6.476	20.13
2021-11-22	62.81	67.395	3.647	5.578	20.22
2021-11-23	62.36	67.699	-0.716	5.843	20.31
2021-11-24	61.09	67.937	-2.037	4.682	20.38
2021-11-25	61.19	68.098	0.164	3.159	20.43
2021-11-26	63.93	68.494	4.478	7.436	20.55
2021-11-29	62.33	68.811	-2.503	6.100	20.64
2021-11-30	66.52	69.203	6.722	7.059	20.76
2021-12-01	63.26	69.650	-4.901	8.494	20.90
2021-12-02	62.7	69.826	-0.885	3.367	20.95
2021-12-03	63	70.083	0.478	4.896	21.03
2021-12-06	59.97	70.309	-4.810	4.508	21.09
2021-12-07	57	70.595	-4.952	6.036	21.18
2021-12-08	58.07	70.701	1.877	2.175	21.21
2021-12-09	56.95	70.850	-1.929	3.151	21.26
2021-12-10	60.11	71.252	5.549	8.025	21.38
2021-12-13	60.62	71.556	0.848	6.022	21.47
2021-12-14	59.83	71.786	-1.303	4.602	21.54
2021-12-15	58.67	71.985	-1.939	4.078	21.60
2021-12-16	57.61	72.173	-1.807	3.903	21.65
2021-12-17	56.43	72.287	-2.048	2.430	21.69
2021-12-20	53.63	72.707	-4.962	9.392	21.81
2021-12-21	54.85	72.852	2.275	3.189	21.86
2021-12-22	58.19	73.143	6.089	5.998	21.94
2021-12-23	57.93	73.377	-0.447	4.846	22.01
2021-12-24	54.22	73.718	-6.404	7.544	22.12
2021-12-27	52.2	73.911	-3.726	4.445	22.17
2021-12-28	53.7	74.118	2.874	4.617	22.24
2021-12-29	51.8	74.252	-3.538	3.110	22.28
2021-12-30	51.47	74.404	-0.637	3.533	22.32
2021-12-31	51.25	74.556	-0.427	3.575	22.37
2022-01-04	48.33	74.910	-5.698	8.780	22.47
2022-01-05	46.46	75.080	-3.869	4.387	22.52
2022-01-06	46.73	75.205	0.581	3.207	22.56
2022-01-07	45.09	75.353	-3.510	3.938	22.61
2022-01-10	44.72	75.497	-0.821	3.859	22.65
2022-01-11	43.86	75.624	-1.923	3.488	22.69
2022-01-12	45.26	75.733	3.192	2.896	22.72
2022-01-13	44.22	75.860	-2.298	3.425	22.76
2022-01-14	45.63	76.085	3.189	5.925	22.83
2022-01-17	46.09	76.225	1.008	3.638	22.87
2022-01-18	45.75	76.301	-0.738	2.018	22.89
2022-01-19	43.81	76.476	-4.240	4.787	22.94
2022-01-20	43.25	76.615	-1.278	3.858	22.98
2022-01-21	42.57	76.737	-1.572	3.422	23.02
2022-01-24	43.56	76.907	2.326	4.698	23.07
2022-01-25	41.57	77.091	-4.568	5.303	23.13
2022-01-26	42.14	77.218	1.371	3.632	23.17
2022-01-27	40.86	77.364	-3.037	4.271	23.21
2022-01-28	40	77.538	-2.105	5.237	23.26
2022-02-07	40.49	77.692	1.225	4.550	23.31
2022-02-08	40.16	77.845	-0.815	4.569	23.35
2022-02-09	41.25	78.024	2.714	5.204	23.41
2022-02-10	39.75	78.192	-3.636	5.067	23.46
2022-02-11	39.16	78.403	-1.484	6.491	23.52
2022-02-14	39.42	78.579	0.664	5.337	23.57
2022-02-15	40.6	78.733	2.993	4.566	23.62
2022-02-16	40.36	78.870	-0.591	4.064	23.66
2022-02-17	41.36	79.025	2.478	4.509	23.71
2022-02-18	40.39	79.115	-2.345	2.660	23.73
2022-02-21	40.75	79.176	0.891	1.807	23.75
2022-02-22	41.33	79.307	1.423	3.804	23.79
2022-02-23	42.93	79.502	3.871	5.444	23.85
2022-02-24	42.26	79.700	-1.561	5.614	23.91
2022-02-25	42.87	79.775	1.443	2.106	23.93
2022-02-28	43.08	79.868	0.490	2.589	23.96
2022-03-01	42.12	80.013	-2.228	4.132	24.00
2022-03-02	41.22	80.086	-2.137	2.137	24.03
2022-03-03	39.82	80.238	-3.396	4.585	24.07
2022-03-04	37.96	80.417	-4.671	5.650	24.13
2022-03-07	36.11	80.565	-4.874	4.926	24.17
2022-03-08	34.48	80.763	-4.514	6.868	24.23
2022-03-09	33.99	80.977	-1.421	7.570	24.29
2022-03-10	35.92	81.099	5.678	4.060	24.33
2022-03-11	35.6	81.213	-0.891	3.842	24.36
2022-03-14	34.54	81.285	-2.978	2.528	24.39
2022-03-15	33.3	81.445	-3.590	5.732	24.43
2022-03-16	35.65	81.705	7.057	8.769	24.51
2022-03-17	35.78	81.831	0.365	4.236	24.55
2022-03-18	36.18	81.951	1.118	3.969	24.59
2022-03-21	36.66	82.073	1.327	3.980	24.62
2022-03-22	36.73	82.174	0.191	3.301	24.65
2022-03-23	36.53	82.283	-0.545	3.594	24.68
2022-03-24	36.3	82.371	-0.630	2.902	24.71
2022-03-25	35.48	82.469	-2.259	3.306	24.74
2022-03-28	34.5	82.570	-2.762	3.523	24.77
2022-03-29	34.44	82.707	-0.174	4.783	24.81
2022-03-30	35.84	82.835	4.065	4.297	24.85
2022-03-31	34.41	82.955	-3.990	4.185	24.89
2022-04-01	34.62	83.061	0.610	3.662	24.92
2022-04-06	33.92	83.160	-2.022	3.495	24.95
2022-04-07	32.95	83.246	-2.860	3.125	24.97
2022-04-08	32.08	83.371	-2.640	4.704	25.01
2022-04-11	29.58	83.526	-7.793	6.266	25.06
2022-04-12	29.88	83.581	1.014	2.231	25.07
2022-04-13	29.28	83.656	-2.008	3.046	25.10
2022-04-14	29.09	83.739	-0.649	3.415	25.12
2022-04-15	28.56	83.838	-1.822	4.194	25.15
2022-04-18	28.83	83.924	0.945	3.571	25.18
2022-04-19	28.89	84.002	0.208	3.226	25.20
2022-04-20	28	84.079	-3.081	3.323	25.22
2022-04-21	26.91	84.221	-3.893	6.321	25.27
2022-04-22	26.37	84.285	-2.007	2.899	25.29
2022-04-25	23.73	84.470	-10.011	9.367	25.34
2022-04-26	22.95	84.564	-3.287	4.930	25.37
2022-04-27	25.25	84.800	10.022	11.198	25.44
2022-04-28	25.3	84.896	0.198	4.554	25.47
2022-04-29	26.8	85.047	5.929	6.759	25.51
2022-05-05	27.58	85.216	2.910	7.351	25.56
2022-05-06	27.02	85.292	-2.030	3.372	25.59
2022-05-09	27.43	85.362	1.517	3.072	25.61
2022-05-10	29	85.509	5.724	6.088	25.65
2022-05-11	30.3	85.739	4.483	9.103	25.72
2022-05-12	30.17	85.829	-0.429	3.564	25.75
2022-05-13	30.4	85.877	0.762	1.889	25.76
2022-05-16	30.49	85.970	0.296	3.684	25.79
2022-05-17	31.88	86.123	4.559	5.740	25.84
2022-05-18	32.02	86.209	0.439	3.231	25.86
2022-05-19	32.48	86.310	1.437	3.748	25.89
2022-05-20	34.51	86.572	6.250	9.113	25.97
2022-05-23	35.35	86.674	2.434	3.448	26.00

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