海南发展融券券源 海南发展专项约券

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	7.07	0	0	0	0
2020-04-28	6.7	0.041	-5.233	7.355	0.01
2020-04-29	6.67	0.064	-0.448	4.179	0.02
2020-04-30	6.79	0.080	1.799	2.849	0.02
2020-05-06	6.94	0.100	2.209	3.387	0.03
2020-05-07	6.86	0.111	-1.153	1.873	0.03
2020-05-08	7.02	0.139	2.332	4.810	0.04
2020-05-11	6.95	0.158	-0.997	3.276	0.05
2020-05-12	7.24	0.191	4.173	5.468	0.06
2020-05-13	7.24	0.215	0.000	4.006	0.06
2020-05-14	7.1	0.226	-1.934	1.796	0.07
2020-05-15	7.26	0.250	2.254	4.085	0.08
2020-05-18	7.17	0.264	-1.240	2.342	0.08
2020-05-19	7.23	0.277	0.837	2.092	0.08
2020-05-20	7.56	0.326	4.564	7.746	0.10
2020-05-21	7.59	0.349	0.397	3.704	0.10
2020-05-22	7.46	0.382	-1.713	5.270	0.11
2020-05-25	7.44	0.407	-0.268	4.021	0.12
2020-05-26	7.79	0.451	4.704	6.855	0.14
2020-05-27	7.97	0.492	2.311	6.162	0.15
2020-05-28	7.95	0.517	-0.251	3.764	0.16
2020-05-29	8.59	0.580	8.050	8.805	0.17
2020-06-01	9.45	0.633	10.012	6.752	0.19
2020-06-02	8.89	0.758	-5.926	16.825	0.23
2020-06-03	9.19	0.847	3.375	11.586	0.25
2020-06-04	10.11	0.938	10.011	10.773	0.28
2020-06-05	9.62	0.996	-4.847	7.319	0.30
2020-06-08	9.75	1.059	1.351	7.692	0.32
2020-06-09	9.48	1.128	-2.769	8.821	0.34
2020-06-10	9.32	1.155	-1.688	3.481	0.35
2020-06-11	9.16	1.194	-1.717	5.043	0.36
2020-06-12	9.86	1.299	7.642	12.773	0.39
2020-06-15	10.25	1.384	3.955	9.939	0.42
2020-06-16	10.35	1.433	0.976	5.756	0.43
2020-06-17	10.15	1.469	-1.932	4.251	0.44
2020-06-18	10.16	1.507	0.099	4.433	0.45
2020-06-19	9.97	1.536	-1.870	3.543	0.46
2020-06-22	9.54	1.607	-4.313	8.826	0.48
2020-06-23	9.58	1.648	0.419	5.136	0.49
2020-06-24	9.09	1.689	-5.115	5.532	0.51
2020-06-29	9.04	1.709	-0.550	2.640	0.51
2020-06-30	9.04	1.738	0.000	3.872	0.52
2020-07-01	9.03	1.755	-0.111	2.212	0.53
2020-07-02	8.92	1.780	-1.218	3.322	0.53
2020-07-03	9.28	1.828	4.036	6.166	0.55
2020-07-06	9.32	1.858	0.431	3.987	0.56
2020-07-07	9.48	1.896	1.717	4.721	0.57
2020-07-08	9.33	1.925	-1.582	3.797	0.58
2020-07-09	9.45	1.951	1.286	3.215	0.59
2020-07-10	10.4	2.035	10.053	9.735	0.61
2020-07-13	11.44	2.102	10.000	7.019	0.63
2020-07-14	12.58	2.242	9.965	13.374	0.67
2020-07-15	11.77	2.369	-6.439	12.957	0.71
2020-07-16	12.38	2.514	5.183	14.019	0.75
2020-07-17	13.51	2.699	9.128	16.478	0.81
2020-07-20	13.51	2.781	0.000	7.254	0.83
2020-07-21	12.4	2.874	-8.216	9.030	0.86
2020-07-22	12.59	2.937	1.532	5.968	0.88
2020-07-23	12.23	2.994	-2.859	5.560	0.90
2020-07-24	11.41	3.064	-6.705	7.359	0.92
2020-07-27	12.55	3.161	9.991	9.290	0.95
2020-07-28	13.81	3.239	10.040	6.773	0.97
2020-07-29	14.58	3.363	5.576	10.210	1.01
2020-07-30	15.85	3.560	8.711	14.952	1.07
2020-07-31	16.68	3.779	5.237	15.710	1.13
2020-08-03	18.35	3.931	10.012	9.952	1.18
2020-08-04	18.3	4.137	-0.272	13.515	1.24
2020-08-05	18.89	4.307	3.224	10.820	1.29
2020-08-06	20.78	4.515	10.005	12.017	1.35
2020-08-07	22	4.701	5.871	10.154	1.41
2020-08-10	21.33	4.913	-3.045	11.909	1.47
2020-08-11	19.2	5.104	-9.986	11.908	1.53
2020-08-12	21.12	5.233	10.000	7.344	1.57
2020-08-13	22.03	5.389	4.309	8.475	1.62
2020-08-14	20.76	5.519	-5.765	7.535	1.66
2020-08-17	22.84	5.706	10.019	9.827	1.71
2020-08-18	25.12	5.845	9.982	6.655	1.75
2020-08-19	22.63	6.062	-9.912	11.505	1.82
2020-08-20	20.51	6.336	-9.368	15.996	1.90
2020-08-21	21.56	6.601	5.119	14.773	1.98
2020-08-24	20.72	6.759	-3.896	9.137	2.03
2020-08-25	19.5	6.891	-5.888	8.108	2.07
2020-08-26	18.09	7.001	-7.231	7.333	2.10
2020-08-27	18.63	7.201	2.985	12.880	2.16
2020-08-28	18.96	7.277	1.771	4.777	2.18
2020-08-31	18.54	7.339	-2.215	4.061	2.20
2020-09-01	18.13	7.408	-2.211	4.531	2.22
2020-09-02	17.61	7.481	-2.868	5.019	2.24
2020-09-03	16.69	7.583	-5.224	7.325	2.27
2020-09-04	16.18	7.639	-3.056	4.134	2.29
2020-09-07	15.33	7.733	-5.253	7.355	2.32
2020-09-08	14.58	7.809	-4.892	6.262	2.34
2020-09-09	13.29	7.909	-8.848	8.985	2.37
2020-09-10	13.88	8.008	4.439	8.578	2.40
2020-09-11	13.64	8.103	-1.729	8.357	2.43
2020-09-14	15	8.224	9.971	9.677	2.47
2020-09-15	16.5	8.325	10.000	7.333	2.50
2020-09-16	17.47	8.499	5.879	12.000	2.55
2020-09-17	18.2	8.653	4.179	10.132	2.60
2020-09-18	17.84	8.747	-1.978	6.319	2.62
2020-09-21	18.01	8.811	0.953	4.260	2.64
2020-09-22	17.59	8.880	-2.332	4.720	2.66
2020-09-23	19.35	9.027	10.006	9.096	2.71
2020-09-24	18.62	9.113	-3.773	5.581	2.73
2020-09-25	17.41	9.259	-6.498	10.043	2.78
2020-09-28	17.39	9.332	-0.115	5.055	2.80
2020-09-29	17.86	9.419	2.703	5.808	2.83
2020-09-30	17.63	9.500	-1.288	5.543	2.85
2020-10-09	18.04	9.550	2.326	3.347	2.87
2020-10-12	18.68	9.627	3.548	4.933	2.89
2020-10-13	18.58	9.699	-0.535	4.657	2.91
2020-10-14	18.27	9.774	-1.668	4.898	2.93
2020-10-15	17.46	9.834	-4.433	4.105	2.95
2020-10-16	17.12	9.902	-1.947	4.811	2.97
2020-10-19	16.55	9.968	-3.329	4.790	2.99
2020-10-20	16.82	10.039	1.631	5.076	3.01
2020-10-21	16.8	10.084	-0.119	3.210	3.03
2020-10-22	18.2	10.269	8.333	12.202	3.08
2020-10-23	19.12	10.391	5.055	7.637	3.12
2020-10-26	18.51	10.520	-3.190	8.368	3.16
2020-10-27	18.67	10.614	0.864	5.997	3.18
2020-10-28	18.65	10.663	-0.107	3.160	3.20
2020-10-29	18.44	10.724	-1.126	3.968	3.22
2020-10-30	17.87	10.811	-3.091	5.857	3.24
2020-11-02	17.94	10.854	0.392	2.854	3.26
2020-11-03	17.97	10.901	0.167	3.177	3.27
2020-11-04	18.1	10.968	0.723	4.452	3.29
2020-11-05	18.29	11.025	1.050	3.702	3.31
2020-11-06	17.99	11.077	-1.640	3.499	3.32
2020-11-09	18.2	11.115	1.167	2.501	3.33
2020-11-10	19.03	11.222	4.560	6.758	3.37
2020-11-11	18.54	11.269	-2.575	2.995	3.38
2020-11-12	20.39	11.452	9.978	10.787	3.44
2020-11-13	20.39	11.540	0.000	5.199	3.46
2020-11-16	20.62	11.625	1.128	4.953	3.49
2020-11-17	21.39	11.787	3.734	9.069	3.54
2020-11-18	21.15	11.872	-1.122	4.815	3.56
2020-11-19	21.08	11.984	-0.331	6.383	3.60
2020-11-20	21.95	12.164	4.127	9.820	3.65
2020-11-23	21.54	12.220	-1.868	3.144	3.67
2020-11-24	21.43	12.290	-0.511	3.900	3.69
2020-11-25	20.79	12.363	-2.986	4.246	3.71
2020-11-26	20.77	12.462	-0.096	5.724	3.74
2020-11-27	20.59	12.522	-0.867	3.467	3.76
2020-11-30	20.19	12.568	-1.943	2.768	3.77
2020-12-01	20.3	12.616	0.545	2.823	3.78
2020-12-02	20.32	12.672	0.099	3.300	3.80
2020-12-03	21.17	12.848	4.183	9.990	3.85
2020-12-04	21.05	12.895	-0.567	2.645	3.87
2020-12-07	21.28	12.943	1.093	2.755	3.88
2020-12-08	21.11	12.980	-0.799	2.068	3.89
2020-12-09	20.4	13.049	-3.363	4.074	3.91
2020-12-10	19.68	13.122	-3.529	4.461	3.94
2020-12-11	19.2	13.199	-2.439	4.827	3.96
2020-12-14	19.89	13.282	3.594	5.000	3.98
2020-12-15	19.49	13.326	-2.011	2.665	4.00
2020-12-16	19.63	13.383	0.718	3.489	4.01
2020-12-17	20.89	13.555	6.419	9.883	4.07
2020-12-18	20.94	13.580	0.239	1.436	4.07
2020-12-21	20.8	13.624	-0.669	2.579	4.09
2020-12-22	21.16	13.722	1.731	5.529	4.12
2020-12-23	22.01	13.903	4.017	9.877	4.17
2020-12-24	21.2	14.058	-3.680	8.769	4.22
2020-12-25	21.18	14.228	-0.094	9.623	4.27
2020-12-28	20.41	14.323	-3.636	5.571	4.30
2020-12-29	20	14.380	-2.009	3.430	4.31
2020-12-30	19.95	14.432	-0.250	3.150	4.33
2020-12-31	20.93	14.547	4.912	6.566	4.36
2021-01-04	21	14.601	0.334	3.106	4.38
2021-01-05	21.39	14.679	1.857	4.381	4.40
2021-01-06	21.24	14.735	-0.701	3.132	4.42
2021-01-07	20.07	14.829	-5.508	5.650	4.45
2021-01-08	19.81	14.904	-1.295	4.534	4.47
2021-01-11	19.39	14.973	-2.120	4.291	4.49
2021-01-12	19.23	15.014	-0.825	2.527	4.50
2021-01-13	19.27	15.060	0.208	2.860	4.52
2021-01-14	18.4	15.131	-4.515	4.670	4.54
2021-01-15	18.92	15.242	2.826	7.011	4.57
2021-01-18	19.16	15.288	1.268	2.907	4.59
2021-01-19	19.49	15.363	1.722	4.593	4.61
2021-01-20	19.5	15.405	0.051	2.617	4.62
2021-01-21	19.05	15.443	-2.308	2.359	4.63
2021-01-22	19.73	15.512	3.570	4.199	4.65
2021-01-25	21.06	15.580	6.741	3.903	4.67
2021-01-26	19.86	15.770	-5.698	11.443	4.73
2021-01-27	19.8	15.859	-0.302	5.438	4.76
2021-01-28	19.87	15.930	0.354	4.242	4.78
2021-01-29	19.88	15.996	0.050	3.976	4.80
2021-02-01	20.74	16.074	4.326	4.527	4.82
2021-02-02	20.98	16.143	1.157	3.954	4.84
2021-02-03	20.97	16.195	-0.048	3.003	4.86
2021-02-04	20.06	16.269	-4.340	4.387	4.88
2021-02-05	19.41	16.349	-3.240	4.935	4.90
2021-02-08	19.25	16.433	-0.824	5.255	4.93
2021-02-09	19.42	16.469	0.883	2.234	4.94
2021-02-10	19.48	16.549	0.309	4.943	4.96
2021-02-18	19.25	16.623	-1.181	4.620	4.99
2021-02-19	19.43	16.678	0.935	3.377	5.00
2021-02-22	19.09	16.730	-1.750	3.294	5.02
2021-02-23	18.65	16.783	-2.305	3.405	5.04
2021-02-24	18.77	16.819	0.643	2.306	5.05
2021-02-25	18.78	16.853	0.053	2.131	5.06
2021-02-26	18.35	16.882	-2.290	1.917	5.06
2021-03-01	18.5	16.915	0.817	2.125	5.07
2021-03-02	18.47	16.952	-0.162	2.378	5.09
2021-03-03	18.48	16.979	0.054	1.787	5.09
2021-03-04	18.2	17.017	-1.515	2.489	5.11
2021-03-05	17.73	17.073	-2.582	3.791	5.12
2021-03-08	16.36	17.198	-7.727	9.193	5.16
2021-03-09	16.17	17.288	-1.161	6.663	5.19
2021-03-10	16.2	17.327	0.186	2.907	5.20
2021-03-11	16.53	17.385	2.037	4.198	5.22
2021-03-12	16.46	17.411	-0.423	1.875	5.22
2021-03-15	16.77	17.519	1.883	7.716	5.26
2021-03-16	16.64	17.550	-0.775	2.266	5.26
2021-03-17	16.78	17.599	0.841	3.486	5.28
2021-03-18	16.73	17.625	-0.298	1.907	5.29
2021-03-19	16.92	17.690	1.136	4.603	5.31
2021-03-22	17.26	17.745	2.009	3.842	5.32
2021-03-23	18.49	17.856	7.126	7.184	5.36
2021-03-24	17.79	17.909	-3.786	3.569	5.37
2021-03-25	18.3	17.994	2.867	5.565	5.40
2021-03-26	18.86	18.079	3.060	5.410	5.42
2021-03-29	18.73	18.166	-0.689	5.567	5.45
2021-03-30	18.74	18.213	0.053	3.043	5.46
2021-03-31	18.81	18.255	0.374	2.668	5.48
2021-04-01	18.64	18.288	-0.904	2.127	5.49
2021-04-02	18.45	18.342	-1.019	3.487	5.50
2021-04-06	18.64	18.385	1.030	2.764	5.52
2021-04-07	18.82	18.466	0.966	5.204	5.54
2021-04-08	19.06	18.538	1.275	4.516	5.56
2021-04-09	19.11	18.587	0.262	3.095	5.58
2021-04-12	19.65	18.719	2.826	8.059	5.62
2021-04-13	20.18	18.923	2.697	12.112	5.68
2021-04-14	21.8	19.147	8.028	12.339	5.74
2021-04-15	20.29	19.264	-6.927	6.881	5.78
2021-04-16	20.43	19.362	0.690	5.766	5.81
2021-04-19	20.47	19.479	0.196	6.853	5.84
2021-04-20	19.9	19.539	-2.785	3.664	5.86
2021-04-21	19.68	19.580	-1.106	2.462	5.87
2021-04-22	19.32	19.639	-1.829	3.709	5.89
2021-04-23	18.75	19.699	-2.950	3.778	5.91
2021-04-26	19.02	19.760	1.440	3.893	5.93
2021-04-27	18.87	19.840	-0.789	5.100	5.95
2021-04-28	18.44	19.889	-2.279	3.180	5.97
2021-04-29	18.44	19.933	0.000	2.874	5.98
2021-04-30	18.54	19.967	0.542	2.169	5.99
2021-05-06	17.96	20.042	-3.128	5.016	6.01
2021-05-07	17.51	20.099	-2.506	3.898	6.03
2021-05-10	17.46	20.144	-0.286	3.084	6.04
2021-05-11	17.41	20.209	-0.286	4.467	6.06
2021-05-12	17.61	20.247	1.149	2.585	6.07
2021-05-13	17.2	20.283	-2.328	2.555	6.08
2021-05-14	17.4	20.324	1.163	2.849	6.10
2021-05-17	17.89	20.422	2.816	6.552	6.13
2021-05-18	17.79	20.449	-0.559	1.845	6.13
2021-05-19	17.96	20.494	0.956	2.979	6.15
2021-05-20	17.63	20.533	-1.837	2.673	6.16
2021-05-21	17.62	20.557	-0.057	1.588	6.17
2021-05-24	17.45	20.582	-0.965	1.759	6.17
2021-05-25	17.68	20.635	1.318	3.610	6.19
2021-05-26	19.09	20.786	7.975	9.446	6.24
2021-05-27	19	20.854	-0.471	4.295	6.26
2021-05-28	18.79	20.906	-1.105	3.368	6.27
2021-05-31	18.41	20.988	-2.022	5.322	6.30
2021-06-01	18.28	21.050	-0.706	4.074	6.32
2021-06-02	18.52	21.103	1.313	3.392	6.33
2021-06-03	18.85	21.182	1.782	5.076	6.35
2021-06-04	19.02	21.265	0.902	5.199	6.38
2021-06-07	18.41	21.334	-3.207	4.522	6.40
2021-06-08	18.83	21.406	2.281	4.563	6.42
2021-06-09	18.6	21.446	-1.221	2.602	6.43
2021-06-10	18.42	21.486	-0.968	2.581	6.45
2021-06-11	18.43	21.539	0.054	3.474	6.46
2021-06-15	17.67	21.612	-4.124	4.938	6.48
2021-06-16	17.5	21.655	-0.962	2.943	6.50
2021-06-17	17.4	21.679	-0.571	1.657	6.50
2021-06-18	17.19	21.712	-1.207	2.356	6.51
2021-06-21	17.34	21.746	0.873	2.327	6.52
2021-06-22	17.32	21.768	-0.115	1.499	6.53
2021-06-23	17.4	21.786	0.462	1.270	6.54
2021-06-24	18.09	21.856	-3.365	4.647	6.56
2021-06-25	18.01	21.903	-0.442	3.096	6.57
2021-06-28	17.45	21.971	-3.109	4.720	6.59
2021-06-29	17.62	22.020	0.974	3.324	6.61
2021-06-30	17.28	22.056	-1.930	2.497	6.62
2021-07-01	17.18	22.088	-0.579	2.257	6.63
2021-07-02	16.96	22.110	-1.281	1.572	6.63
2021-07-05	17	22.139	0.236	2.005	6.64
2021-07-06	16.62	22.188	-2.235	3.529	6.66
2021-07-07	16.91	22.241	1.745	3.791	6.67
2021-07-08	16.61	22.277	-1.774	2.602	6.68
2021-07-09	16.8	22.302	1.144	1.746	6.69
2021-07-12	16.84	22.327	0.238	1.786	6.70
2021-07-13	16.68	22.354	-0.950	1.960	6.71
2021-07-14	16.98	22.414	1.555	4.246	6.72
2021-07-15	16.72	22.447	-1.531	2.356	6.73
2021-07-16	17.02	22.510	1.794	4.426	6.75
2021-07-19	16.74	22.544	-1.645	2.468	6.76
2021-07-20	16.43	22.576	-1.852	2.330	6.77
2021-07-21	16.5	22.614	0.426	2.739	6.78
2021-07-22	16.33	22.630	-1.030	1.212	6.79
2021-07-23	16.17	22.656	-0.980	1.898	6.80
2021-07-26	16.58	22.719	2.536	4.576	6.82
2021-07-27	16.03	22.761	-3.317	3.136	6.83
2021-07-28	15.02	22.834	-6.301	5.864	6.85
2021-07-29	15.19	22.874	1.132	3.129	6.86
2021-07-30	14.65	22.920	-3.555	3.752	6.88
2021-08-02	14.88	22.999	1.570	6.416	6.90
2021-08-03	14.95	23.055	0.470	4.503	6.92
2021-08-04	15	23.082	0.334	2.140	6.92
2021-08-05	14.78	23.112	-1.467	2.400	6.93
2021-08-06	14.64	23.153	-0.947	3.383	6.95
2021-08-09	15	23.196	2.459	3.415	6.96
2021-08-10	15.06	23.229	0.400	2.667	6.97
2021-08-11	14.95	23.260	-0.730	2.457	6.98
2021-08-12	14.79	23.284	-1.070	2.007	6.99
2021-08-13	14.47	23.316	-2.164	2.637	6.99
2021-08-16	14.17	23.354	-2.073	3.248	7.01
2021-08-17	14.38	23.405	1.482	4.234	7.02
2021-08-18	14.27	23.437	-0.765	2.712	7.03
2021-08-19	13.85	23.481	-2.943	3.784	7.04
2021-08-20	14.5	23.581	4.693	8.303	7.07
2021-08-23	14.21	23.614	-2.000	2.759	7.08
2021-08-24	14.16	23.636	-0.352	1.830	7.09
2021-08-25	15.58	23.783	10.028	11.370	7.14
2021-08-26	15	23.840	-3.723	4.493	7.15
2021-08-27	14.92	23.882	-0.533	3.400	7.16
2021-08-30	14.47	23.940	-3.016	4.826	7.18
2021-08-31	14.75	24.033	1.935	7.533	7.21
2021-09-01	14.67	24.072	-0.542	3.186	7.22
2021-09-02	14.56	24.132	-0.750	4.976	7.24
2021-09-03	14.57	24.172	0.069	3.297	7.25
2021-09-06	15.83	24.298	8.648	9.540	7.29
2021-09-07	16.2	24.381	2.337	6.191	7.31
2021-09-08	16.3	24.423	0.617	3.086	7.33
2021-09-09	17.15	24.549	5.215	8.773	7.36
2021-09-10	16.35	24.614	-4.665	4.781	7.38
2021-09-13	16.07	24.679	-1.713	4.832	7.40
2021-09-14	15.76	24.725	-1.929	3.547	7.42
2021-09-15	15.68	24.769	-0.508	3.363	7.43
2021-09-16	14.79	24.883	-5.676	9.247	7.46
2021-09-17	14.54	24.929	-1.690	3.786	7.48
2021-09-22	14.61	24.960	0.481	2.545	7.49
2021-09-23	14.4	24.992	-1.437	2.669	7.50
2021-09-24	14.21	25.027	-1.319	2.986	7.51
2021-09-27	14.27	25.065	0.422	3.167	7.52
2021-09-28	13.99	25.106	-1.962	3.504	7.53
2021-09-29	13.2	25.185	-5.647	7.219	7.56
2021-09-30	13.3	25.206	0.758	1.894	7.56
2021-10-08	14.17	25.330	6.541	10.451	7.60
2021-10-11	13.83	25.356	-2.399	2.329	7.61
2021-10-12	13.94	25.396	0.795	3.398	7.62
2021-10-13	13.86	25.411	-0.574	1.291	7.62
2021-10-14	13.58	25.461	-2.020	4.401	7.64
2021-10-15	13.43	25.484	-1.105	2.062	7.65
2021-10-18	13.36	25.506	-0.521	2.010	7.65
2021-10-19	13.46	25.542	0.749	3.219	7.66
2021-10-20	13.26	25.567	-1.486	2.229	7.67
2021-10-21	13.15	25.602	-0.830	3.167	7.68
2021-10-22	13.68	25.670	4.030	6.008	7.70
2021-10-25	14.23	25.712	4.020	3.582	7.71
2021-10-26	14.14	25.737	-0.632	2.108	7.72
2021-10-27	13.88	25.779	-1.839	3.607	7.73
2021-10-28	13.82	25.815	-0.432	3.098	7.74
2021-10-29	13.62	25.848	-1.447	2.967	7.75
2021-11-01	13.91	25.904	2.129	4.772	7.77
2021-11-02	13.69	25.937	-1.582	2.948	7.78
2021-11-03	13.59	25.960	-0.730	1.972	7.79
2021-11-04	14.03	26.023	3.238	5.445	7.81
2021-11-05	13.59	26.073	-3.136	4.348	7.82
2021-11-08	13.84	26.125	1.840	4.562	7.84
2021-11-09	13.95	26.157	0.795	2.746	7.85
2021-11-10	14	26.200	0.358	3.656	7.86
2021-11-11	14.18	26.245	1.286	3.786	7.87
2021-11-12	13.84	26.282	-2.398	3.244	7.88
2021-11-15	13.53	26.317	-2.240	3.107	7.90
2021-11-16	13.5	26.335	-0.222	1.626	7.90
2021-11-17	13.42	26.360	-0.593	2.222	7.91
2021-11-18	13.85	26.411	3.204	4.396	7.92
2021-11-19	13.59	26.467	-1.877	4.982	7.94
2021-11-22	13.6	26.497	0.074	2.649	7.95
2021-11-23	13.6	26.521	0.000	2.059	7.96
2021-11-24	13.38	26.545	-1.618	2.206	7.96
2021-11-25	13.34	26.575	-0.299	2.691	7.97
2021-11-26	13.24	26.590	-0.750	1.349	7.98
2021-11-29	12.97	26.612	-2.039	2.039	7.98
2021-11-30	12.91	26.631	-0.463	1.773	7.99
2021-12-01	12.74	26.655	-1.317	2.246	8.00
2021-12-02	12.6	26.672	-1.099	1.648	8.00
2021-12-03	12.69	26.702	0.714	2.778	8.01
2021-12-06	12.93	26.753	1.891	4.728	8.03
2021-12-07	12.89	26.772	-0.309	1.779	8.03
2021-12-08	12.98	26.796	0.698	2.250	8.04
2021-12-09	13.42	26.869	3.390	6.549	8.06
2021-12-10	13.17	26.909	-1.863	3.577	8.07
2021-12-13	12.97	26.936	-1.519	2.506	8.08
2021-12-14	12.58	26.976	-3.007	3.855	8.09
2021-12-15	12.98	27.038	3.180	5.723	8.11
2021-12-16	12.71	27.066	-2.080	2.696	8.12
2021-12-17	12.59	27.096	-0.944	2.832	8.13
2021-12-20	12.23	27.126	-2.859	2.939	8.14
2021-12-21	12.33	27.148	0.818	2.126	8.14
2021-12-22	12.28	27.164	-0.406	1.541	8.15
2021-12-23	12.31	27.183	0.244	1.873	8.15
2021-12-24	12.18	27.202	-1.056	1.868	8.16
2021-12-27	11.8	27.236	-3.120	3.448	8.17
2021-12-28	11.84	27.263	0.339	2.797	8.18
2021-12-29	11.74	27.276	-0.845	1.267	8.18
2021-12-30	11.77	27.287	0.256	1.107	8.19
2021-12-31	11.75	27.298	-0.170	1.189	8.19
2022-01-04	12.06	27.332	2.638	3.319	8.20
2022-01-05	12.21	27.371	1.244	3.897	8.21
2022-01-06	12.17	27.385	-0.328	1.310	8.22
2022-01-07	12.15	27.397	-0.164	1.233	8.22
2022-01-10	12.17	27.413	0.165	1.564	8.22
2022-01-11	12.29	27.434	0.986	2.054	8.23
2022-01-12	12.38	27.447	0.732	1.302	8.23
2022-01-13	12.59	27.484	1.696	3.473	8.25
2022-01-14	12.68	27.510	0.715	2.462	8.25
2022-01-17	12.57	27.547	-0.868	3.549	8.26
2022-01-18	12.31	27.572	-2.068	2.466	8.27
2022-01-19	12.35	27.592	0.325	1.950	8.28
2022-01-20	12.07	27.631	-2.267	3.806	8.29
2022-01-21	12.08	27.657	0.083	2.651	8.30
2022-01-24	11.83	27.679	-2.070	2.152	8.30
2022-01-25	11.09	27.738	-6.255	6.424	8.32
2022-01-26	11.05	27.769	-0.361	3.336	8.33
2022-01-27	10.48	27.830	-5.158	7.059	8.35
2022-01-28	11.04	27.895	5.344	7.061	8.37
2022-02-07	11.41	27.945	3.351	5.254	8.38
2022-02-08	11.48	27.965	0.613	2.016	8.39
2022-02-09	11.54	27.978	0.523	1.394	8.39
2022-02-10	11.55	28.006	0.087	2.946	8.40
2022-02-11	11.41	28.027	-1.212	2.165	8.41
2022-02-14	11.66	28.091	2.191	6.573	8.43
2022-02-15	11.93	28.139	2.316	4.889	8.44
2022-02-16	12	28.177	0.587	3.772	8.45
2022-02-17	11.87	28.200	-1.083	2.333	8.46
2022-02-18	12.05	28.226	1.516	2.527	8.47
2022-02-21	12	28.241	-0.415	1.494	8.47
2022-02-22	11.8	28.261	-1.667	2.083	8.48
2022-02-23	11.87	28.279	0.593	1.864	8.48
2022-02-24	11.31	28.334	-4.718	5.813	8.50
2022-02-25	11.47	28.360	1.415	2.741	8.51
2022-02-28	11.24	28.389	-2.005	3.051	8.52
2022-03-01	11.52	28.444	2.491	5.694	8.53
2022-03-02	11.35	28.466	-1.476	2.344	8.54
2022-03-03	11.41	28.482	0.529	1.674	8.54
2022-03-04	11.45	28.508	0.351	2.717	8.55
2022-03-07	11.06	28.543	-3.406	3.843	8.56
2022-03-08	10.86	28.573	-1.808	3.255	8.57
2022-03-09	10.36	28.648	-4.604	8.748	8.59
2022-03-10	10.88	28.691	5.019	4.730	8.61
2022-03-11	10.76	28.724	-1.103	3.676	8.62
2022-03-14	10.17	28.768	-5.483	5.204	8.63
2022-03-15	9.51	28.830	-6.490	7.866	8.65
2022-03-16	9.71	28.886	2.103	6.835	8.67
2022-03-17	9.98	28.923	2.781	4.428	8.68
2022-03-18	10.43	28.997	4.509	8.617	8.70
2022-03-21	10.22	29.024	-2.013	3.068	8.71
2022-03-22	10.14	29.050	-0.783	3.131	8.72
2022-03-23	10.1	29.067	-0.394	1.972	8.72
2022-03-24	9.98	29.100	-1.188	4.059	8.73
2022-03-25	9.92	29.153	-0.601	6.313	8.75
2022-03-28	9.64	29.175	-2.823	2.823	8.75
2022-03-29	9.45	29.202	-1.971	3.423	8.76
2022-03-30	9.59	29.220	1.481	2.222	8.77
2022-03-31	9.84	29.287	2.607	8.133	8.79
2022-04-01	10.82	29.411	9.959	13.821	8.82
2022-04-06	11.4	29.480	5.360	7.209	8.84
2022-04-07	11.15	29.545	-2.193	7.018	8.86
2022-04-08	12	29.642	7.623	9.686	8.89
2022-04-11	12.71	29.801	5.917	15.000	8.94
2022-04-12	13.73	29.965	8.025	14.319	8.99
2022-04-13	12.36	30.067	-9.978	9.905	9.02
2022-04-14	11.57	30.128	-6.392	6.392	9.04
2022-04-15	10.91	30.174	-5.704	5.013	9.05
2022-04-18	10.82	30.227	-0.825	5.958	9.07
2022-04-19	10.81	30.264	-0.092	4.067	9.08
2022-04-20	11.2	30.348	3.608	8.973	9.10
2022-04-21	12.32	30.388	10.000	3.929	9.12
2022-04-22	11.89	30.524	-3.490	13.718	9.16
2022-04-25	11.7	30.696	-1.598	17.662	9.21
2022-04-26	11.7	30.787	0.000	9.316	9.24
2022-04-27	12	30.899	2.564	11.197	9.27
2022-04-28	11.08	30.958	-7.667	6.417	9.29
2022-04-29	11.39	31.039	2.798	8.484	9.31
2022-05-05	11.94	31.156	4.829	11.765	9.35
2022-05-06	11.32	31.196	-5.193	4.271	9.36
2022-05-09	11.48	31.261	1.413	6.802	9.38
2022-05-10	12.63	31.380	10.017	11.324	9.41
2022-05-11	13.08	31.462	3.563	7.522	9.44
2022-05-12	12.71	31.527	-2.829	6.116	9.46
2022-05-13	12.48	31.585	-1.810	5.507	9.48
2022-05-16	13.73	31.711	10.016	11.058	9.51
2022-05-17	14.28	31.806	4.006	7.939	9.54
2022-05-18	13.47	31.883	-5.672	6.863	9.56
2022-05-19	13.24	31.927	-1.707	4.009	9.58
2022-05-20	14	32.008	5.740	6.949	9.60
2022-05-23	14.7	32.139	5.000	10.714	9.64

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