大华股份融券券源 大华股份专项约券

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	16.92	0	0	0	0
2020-04-28	16.27	0.062	-3.842	4.551	0.02
2020-04-29	16.14	0.084	-0.799	1.659	0.03
2020-04-30	16.74	0.138	3.717	3.903	0.04
2020-05-06	17.25	0.217	3.047	5.436	0.06
2020-05-07	17.07	0.260	-1.043	3.072	0.08
2020-05-08	17.23	0.287	0.937	1.875	0.09
2020-05-11	17.19	0.329	-0.232	2.902	0.10
2020-05-12	17.12	0.355	-0.407	1.803	0.11
2020-05-13	16.94	0.374	-1.051	1.343	0.11
2020-05-14	16.74	0.388	-1.181	1.063	0.12
2020-05-15	16.85	0.414	0.657	1.852	0.12
2020-05-18	16.3	0.459	-3.264	3.264	0.14
2020-05-19	16.55	0.479	1.534	1.472	0.14
2020-05-20	16.35	0.496	-1.208	1.269	0.15
2020-05-21	16.08	0.532	-1.651	2.630	0.16
2020-05-22	16.15	0.572	0.435	2.985	0.17
2020-05-25	15.39	0.608	-4.706	2.848	0.18
2020-05-26	15.56	0.626	1.105	1.365	0.19
2020-05-27	15.11	0.666	-2.892	3.213	0.20
2020-05-28	14.86	0.711	-1.655	3.640	0.21
2020-05-29	14.88	0.735	0.135	1.884	0.22
2020-06-01	16.37	0.862	10.013	9.341	0.26
2020-06-02	17.02	0.944	3.971	5.742	0.28
2020-06-03	16.85	0.977	-0.999	2.350	0.29
2020-06-04	16.74	1.016	-0.653	2.849	0.30
2020-06-05	16.85	1.057	0.657	2.867	0.32
2020-06-08	17.57	1.159	4.273	7.003	0.35
2020-06-09	17.74	1.205	0.968	3.073	0.36
2020-06-10	17.58	1.233	-0.902	1.917	0.37
2020-06-11	17.14	1.286	-2.503	3.754	0.39
2020-06-12	17.93	1.405	4.609	7.935	0.42
2020-06-15	17.45	1.448	-2.677	2.956	0.43
2020-06-16	18.3	1.515	4.871	4.413	0.45
2020-06-17	18.41	1.565	0.601	3.279	0.47
2020-06-18	18.98	1.630	3.096	4.074	0.49
2020-06-19	18.94	1.679	-0.211	3.109	0.50
2020-06-22	19.3	1.726	1.901	2.904	0.52
2020-06-23	19.02	1.773	-1.451	3.005	0.53
2020-06-24	19.09	1.803	0.368	1.893	0.54
2020-06-29	19.05	1.858	-0.210	3.457	0.56
2020-06-30	19.21	1.898	0.840	2.467	0.57
2020-07-01	20.08	2.015	4.529	7.028	0.60
2020-07-02	19.88	2.054	-0.996	2.341	0.62
2020-07-03	20	2.099	0.604	2.716	0.63
2020-07-06	20.42	2.176	2.100	4.500	0.65
2020-07-07	20.22	2.254	-0.979	4.652	0.68
2020-07-08	20.38	2.323	0.791	4.055	0.70
2020-07-09	22.42	2.503	10.010	9.617	0.75
2020-07-10	21.5	2.632	-4.103	7.181	0.79
2020-07-13	21.98	2.712	3.533	4.381	0.81
2020-07-14	21.36	2.834	-2.821	6.870	0.85
2020-07-15	20.33	2.949	-4.822	6.788	0.88
2020-07-16	19.5	3.052	-4.083	6.345	0.92
2020-07-17	19.76	3.129	1.333	4.667	0.94
2020-07-20	19.79	3.253	0.152	7.490	0.98
2020-07-21	20.25	3.338	2.324	5.053	1.00
2020-07-22	20.65	3.437	1.975	5.778	1.03
2020-07-23	20.45	3.531	-0.969	5.472	1.06
2020-07-24	19.32	3.656	-5.526	7.775	1.10
2020-07-27	20.45	3.763	5.849	6.315	1.13
2020-07-28	20.59	3.804	0.685	2.396	1.14
2020-07-29	20.99	3.876	1.943	4.080	1.16
2020-07-30	20.89	3.937	-0.476	3.525	1.18
2020-07-31	21.02	3.998	0.622	3.494	1.20
2020-08-03	21.31	4.054	1.380	3.140	1.22
2020-08-04	20.77	4.100	-2.534	2.628	1.23
2020-08-05	20.54	4.158	-1.107	3.418	1.25
2020-08-06	19.94	4.216	-2.921	3.457	1.26
2020-08-07	21.96	4.391	10.130	9.579	1.32
2020-08-10	22.68	4.476	3.279	4.508	1.34
2020-08-11	22.15	4.579	-2.337	5.600	1.37
2020-08-12	22.08	4.678	-0.316	5.327	1.40
2020-08-13	22.07	4.750	-0.045	3.940	1.42
2020-08-14	23.68	4.950	7.295	10.150	1.49
2020-08-17	23.19	5.011	-2.069	3.125	1.50
2020-08-18	23.38	5.099	0.819	4.528	1.53
2020-08-19	23.46	5.183	0.342	4.320	1.55
2020-08-20	22.63	5.277	-3.538	4.987	1.58
2020-08-21	22.59	5.402	-0.177	6.628	1.62
2020-08-24	23.81	5.539	5.401	6.906	1.66
2020-08-25	23.29	5.612	-2.184	3.738	1.68
2020-08-26	23.16	5.673	-0.558	3.177	1.70
2020-08-27	22.55	5.752	-2.634	4.188	1.73
2020-08-28	22.66	5.811	0.488	3.149	1.74
2020-08-31	22.59	5.872	-0.309	3.222	1.76
2020-09-01	22.94	5.933	1.549	3.187	1.78
2020-09-02	23.57	6.007	2.746	3.793	1.80
2020-09-03	22.52	6.096	-4.455	4.752	1.83
2020-09-04	22.23	6.147	-1.288	2.753	1.84
2020-09-07	21.52	6.225	-3.194	4.318	1.87
2020-09-08	21.83	6.290	1.441	3.578	1.89
2020-09-09	20.94	6.378	-4.077	5.039	1.91
2020-09-10	20.43	6.445	-2.436	3.964	1.93
2020-09-11	20.73	6.505	1.468	3.475	1.95
2020-09-14	21	6.550	1.302	2.557	1.97
2020-09-15	23.13	6.734	10.143	9.524	2.02
2020-09-16	21.64	6.979	-6.442	13.575	2.09
2020-09-17	20.81	7.041	-3.835	3.604	2.11
2020-09-18	20.94	7.079	0.625	2.162	2.12
2020-09-21	20.53	7.121	-1.958	2.483	2.14
2020-09-22	20.23	7.152	-1.461	1.802	2.15
2020-09-23	20.52	7.183	1.434	1.829	2.15
2020-09-24	20.15	7.221	-1.803	2.290	2.17
2020-09-25	19.96	7.259	-0.943	2.233	2.18
2020-09-28	19.94	7.308	-0.100	2.956	2.19
2020-09-29	20.16	7.345	1.103	2.207	2.20
2020-09-30	20.23	7.379	0.347	2.034	2.21
2020-10-09	20.52	7.405	1.434	1.532	2.22
2020-10-12	21.18	7.465	3.216	3.363	2.24
2020-10-13	21.58	7.530	1.889	3.636	2.26
2020-10-14	21.07	7.584	-2.363	3.105	2.28
2020-10-15	20.84	7.619	-1.092	1.993	2.29
2020-10-16	20.71	7.656	-0.624	2.111	2.30
2020-10-19	20.5	7.695	-1.014	2.318	2.31
2020-10-20	20.57	7.724	0.341	1.707	2.32
2020-10-21	20.09	7.781	-2.333	3.354	2.33
2020-10-22	20.08	7.822	-0.050	2.489	2.35
2020-10-23	20.35	7.878	1.345	3.287	2.36
2020-10-26	21.58	8.025	6.044	8.157	2.41
2020-10-27	21.6	8.074	0.093	2.734	2.42
2020-10-28	22.13	8.179	2.454	5.694	2.45
2020-10-29	22.26	8.234	0.587	2.982	2.47
2020-10-30	22.34	8.311	0.359	4.133	2.49
2020-11-02	22.47	8.351	0.582	2.149	2.51
2020-11-03	22.39	8.393	-0.356	2.225	2.52
2020-11-04	22.76	8.446	1.653	2.814	2.53
2020-11-05	23.12	8.492	1.582	2.373	2.55
2020-11-06	23.66	8.569	2.336	3.893	2.57
2020-11-09	23.58	8.650	-0.338	4.142	2.60
2020-11-10	23.08	8.705	-2.120	2.841	2.61
2020-11-11	22.65	8.760	-1.863	2.946	2.63
2020-11-12	22.83	8.798	0.795	1.987	2.64
2020-11-13	22.68	8.848	-0.657	2.628	2.65
2020-11-16	22.63	8.892	-0.220	2.337	2.67
2020-11-17	21.19	9.035	-6.363	8.131	2.71
2020-11-18	21.29	9.094	0.472	3.303	2.73
2020-11-19	21.57	9.152	1.315	3.241	2.75
2020-11-20	21.39	9.183	-0.834	1.715	2.75
2020-11-23	21.15	9.209	-1.122	1.496	2.76
2020-11-24	20.97	9.234	-0.851	1.418	2.77
2020-11-25	20.92	9.269	-0.238	2.003	2.78
2020-11-26	20.81	9.305	-0.526	2.103	2.79
2020-11-27	20.85	9.345	0.192	2.259	2.80
2020-11-30	20.62	9.392	-1.103	2.782	2.82
2020-12-01	21.2	9.455	2.813	3.540	2.84
2020-12-02	21.15	9.491	-0.236	2.028	2.85
2020-12-03	20.96	9.517	-0.898	1.513	2.86
2020-12-04	21.19	9.557	1.097	2.242	2.87
2020-12-07	20.69	9.606	-2.360	2.879	2.88
2020-12-08	20.59	9.632	-0.483	1.498	2.89
2020-12-09	20.14	9.679	-2.186	2.768	2.90
2020-12-10	20.74	9.741	2.979	3.625	2.92
2020-12-11	20.3	9.799	-2.122	3.423	2.94
2020-12-14	20.46	9.837	0.788	2.217	2.95
2020-12-15	20.54	9.878	0.391	2.395	2.96
2020-12-16	20.08	9.915	-2.240	2.191	2.97
2020-12-17	19.94	9.958	-0.697	2.590	2.99
2020-12-18	19.99	10.003	0.251	2.708	3.00
2020-12-21	20.17	10.054	0.900	3.052	3.02
2020-12-22	19.67	10.141	-2.479	5.305	3.04
2020-12-23	18.83	10.230	-4.270	5.694	3.07
2020-12-24	18.02	10.309	-4.302	5.258	3.09
2020-12-25	18.53	10.377	2.830	4.384	3.11
2020-12-28	18.27	10.413	-1.403	2.375	3.12
2020-12-29	19.22	10.503	5.200	5.638	3.15
2020-12-30	19.25	10.544	0.156	2.549	3.16
2020-12-31	19.62	10.589	1.922	2.753	3.18
2021-01-04	20.1	10.696	2.446	6.371	3.21
2021-01-05	22.14	10.905	10.149	11.343	3.27
2021-01-06	22.33	10.982	0.858	4.110	3.29
2021-01-07	22.85	11.048	2.329	3.493	3.31
2021-01-08	23.45	11.148	2.626	5.120	3.34
2021-01-11	22.73	11.266	-3.070	6.183	3.38
2021-01-12	23.26	11.359	2.332	4.839	3.41
2021-01-13	23.73	11.456	2.021	4.901	3.44
2021-01-14	23.4	11.577	-1.391	6.195	3.47
2021-01-15	23.4	11.636	0.000	3.034	3.49
2021-01-18	23.5	11.708	0.427	3.675	3.51
2021-01-19	23.21	11.873	-1.234	8.511	3.56
2021-01-20	23.89	11.980	2.930	5.386	3.59
2021-01-21	24.01	12.057	0.502	3.851	3.62
2021-01-22	24.51	12.172	2.082	5.623	3.65
2021-01-25	26.43	12.465	7.834	13.301	3.74
2021-01-26	26.1	12.547	-1.249	3.784	3.76
2021-01-27	25.62	12.701	-1.839	7.203	3.81
2021-01-28	23.67	12.890	-7.611	9.563	3.87
2021-01-29	24.11	12.976	1.859	4.309	3.89
2021-02-01	24.7	13.103	2.447	6.139	3.93
2021-02-02	24.58	13.197	-0.486	4.615	3.96
2021-02-03	22.66	13.388	-7.811	10.130	4.02
2021-02-04	23.32	13.525	2.913	7.017	4.06
2021-02-05	22.13	13.643	-5.103	6.389	4.09
2021-02-08	21.76	13.708	-1.672	3.615	4.11
2021-02-09	22.83	13.814	4.917	5.561	4.14
2021-02-10	23.01	13.897	0.788	4.336	4.17
2021-02-18	22.66	14.004	-1.521	5.650	4.20
2021-02-19	23.63	14.116	4.281	5.693	4.23
2021-02-22	22.33	14.227	-5.501	5.967	4.27
2021-02-23	22.04	14.275	-1.299	2.597	4.28
2021-02-24	21.47	14.363	-2.586	4.946	4.31
2021-02-25	21.04	14.426	-2.003	3.586	4.33
2021-02-26	20.68	14.473	-1.711	2.709	4.34
2021-03-01	22.33	14.605	7.979	7.108	4.38
2021-03-02	22.53	14.660	0.896	2.911	4.40
2021-03-03	22.9	14.735	1.642	3.950	4.42
2021-03-04	22.28	14.789	-2.707	2.926	4.44
2021-03-05	23.23	14.941	4.264	7.855	4.48
2021-03-08	22.29	15.047	-4.046	5.682	4.51
2021-03-09	21.98	15.202	-1.391	8.479	4.56
2021-03-10	21.92	15.264	-0.273	3.367	4.58
2021-03-11	22.07	15.322	0.684	3.148	4.60
2021-03-12	21.17	15.405	-4.078	4.712	4.62
2021-03-15	21.08	15.455	-0.425	2.881	4.64
2021-03-16	20.75	15.536	-1.565	4.649	4.66
2021-03-17	20.94	15.601	0.916	3.759	4.68
2021-03-18	20.86	15.629	-0.382	1.576	4.69
2021-03-19	21.17	15.731	1.486	5.801	4.72
2021-03-22	22.04	15.841	4.110	5.999	4.75
2021-03-23	21.89	15.904	-0.681	3.448	4.77
2021-03-24	22.67	16.021	3.563	6.213	4.81
2021-03-25	22.71	16.072	0.176	2.691	4.82
2021-03-26	23.91	16.206	5.284	6.693	4.86
2021-03-29	23.93	16.278	0.084	3.639	4.88
2021-03-30	24.2	16.385	1.128	5.307	4.92
2021-03-31	24.4	16.445	0.826	2.934	4.93
2021-04-01	24.84	16.524	1.803	3.811	4.96
2021-04-02	24.57	16.563	-1.087	1.892	4.97
2021-04-06	25.42	16.713	3.460	7.082	5.01
2021-04-07	25.48	16.779	0.236	3.147	5.03
2021-04-08	25.2	16.840	-1.099	2.865	5.05
2021-04-09	24.99	16.893	-0.833	2.579	5.07
2021-04-12	24.16	16.999	-3.321	5.242	5.10
2021-04-13	24.23	17.047	0.290	2.359	5.11
2021-04-14	24.24	17.112	0.041	3.219	5.13
2021-04-15	23.64	17.185	-2.475	3.713	5.16
2021-04-16	23.83	17.246	0.804	3.088	5.17
2021-04-19	25.62	17.435	7.512	8.854	5.23
2021-04-20	25.32	17.470	-1.171	1.678	5.24
2021-04-21	25.2	17.519	-0.474	2.291	5.26
2021-04-22	25.4	17.573	0.794	2.579	5.27
2021-04-23	23.71	17.656	-6.654	4.173	5.30
2021-04-26	23.9	17.739	0.801	4.175	5.32
2021-04-27	23.12	17.830	-3.264	4.728	5.35
2021-04-28	23.63	17.918	2.206	4.498	5.38
2021-04-29	23.53	17.969	-0.423	2.581	5.39
2021-04-30	23.19	18.016	-1.445	2.422	5.40
2021-05-06	22.85	18.058	-1.466	2.199	5.42
2021-05-07	22.22	18.126	-2.757	3.676	5.44
2021-05-10	22.48	18.182	1.170	3.015	5.45
2021-05-11	22.98	18.263	2.224	4.226	5.48
2021-05-12	23.29	18.323	1.349	3.090	5.50
2021-05-13	22.47	18.388	-3.521	3.478	5.52
2021-05-14	23.15	18.461	3.026	3.783	5.54
2021-05-17	23.1	18.490	-0.216	1.512	5.55
2021-05-18	22.77	18.538	-1.429	2.511	5.56
2021-05-19	22.62	18.566	-0.659	1.493	5.57
2021-05-20	22.84	18.604	0.973	1.989	5.58
2021-05-21	22.4	18.674	-1.926	3.722	5.60
2021-05-24	22.64	18.742	1.071	3.616	5.62
2021-05-25	23.21	18.813	2.518	3.666	5.64
2021-05-26	23.66	18.887	1.939	3.791	5.67
2021-05-27	23.55	18.920	-0.465	1.648	5.68
2021-05-28	23.49	18.982	-0.255	3.185	5.69
2021-05-31	23.13	19.048	-1.533	3.406	5.71
2021-06-01	22.59	19.107	-2.335	3.156	5.73
2021-06-02	22.29	19.151	-1.328	2.346	5.75
2021-06-03	22.18	19.177	-0.493	1.436	5.75
2021-06-04	22.19	19.216	0.045	2.074	5.76
2021-06-07	22.42	19.246	1.037	1.622	5.77
2021-06-08	21.5	19.322	-4.103	4.237	5.80
2021-06-09	21.31	19.354	-0.884	1.814	5.81
2021-06-10	21.4	19.385	0.422	1.736	5.82
2021-06-11	21.24	19.437	-0.748	2.944	5.83
2021-06-15	21.48	19.509	1.130	4.002	5.85
2021-06-16	21.13	19.562	-1.629	3.026	5.87
2021-06-17	21.31	19.599	0.852	2.082	5.88
2021-06-18	21.88	19.700	2.675	5.537	5.91
2021-06-21	21.6	19.736	-1.280	2.011	5.92
2021-06-22	22.28	19.821	3.148	4.583	5.95
2021-06-23	22.11	19.848	-0.763	1.436	5.95
2021-06-24	22.18	19.894	0.544	2.493	5.97
2021-06-25	21.74	19.933	-1.984	2.164	5.98
2021-06-28	21.15	19.987	-2.714	3.036	6.00
2021-06-29	20.9	20.034	-1.182	2.742	6.01
2021-06-30	21.1	20.065	0.957	1.722	6.02
2021-07-01	20.78	20.102	-1.517	2.133	6.03
2021-07-02	20.33	20.157	-2.166	3.272	6.05
2021-07-05	20.08	20.207	-1.230	3.000	6.06
2021-07-06	20.24	20.241	0.797	1.992	6.07
2021-07-07	20.75	20.312	2.520	4.101	6.09
2021-07-08	20.55	20.343	-0.964	1.831	6.10
2021-07-09	20.52	20.379	-0.146	2.092	6.11
2021-07-12	20.65	20.406	0.634	1.559	6.12
2021-07-13	20.48	20.430	-0.823	1.453	6.13
2021-07-14	20.53	20.481	0.342	2.933	6.14
2021-07-15	20.86	20.537	1.607	3.264	6.16
2021-07-16	22.31	20.724	6.951	10.019	6.22
2021-07-19	22	20.774	-1.390	2.734	6.23
2021-07-20	22.65	20.872	2.955	5.227	6.26
2021-07-21	23.01	20.930	1.589	3.002	6.28
2021-07-22	22.45	20.977	-2.434	2.521	6.29
2021-07-23	22.46	21.034	0.045	3.029	6.31
2021-07-26	21.6	21.170	-3.829	7.569	6.35
2021-07-27	20.74	21.252	-3.981	4.722	6.38
2021-07-28	20.66	21.329	-0.386	4.484	6.40
2021-07-29	20.97	21.364	1.500	2.033	6.41
2021-07-30	21.13	21.438	0.763	4.149	6.43
2021-08-02	21.51	21.511	1.798	4.117	6.45
2021-08-03	21.41	21.560	-0.465	2.743	6.47
2021-08-04	21.35	21.596	-0.280	2.008	6.48
2021-08-05	20.8	21.637	-2.576	2.342	6.49
2021-08-06	21.05	21.670	1.202	1.923	6.50
2021-08-09	21.25	21.736	0.950	3.705	6.52
2021-08-10	21.14	21.757	-0.518	1.176	6.53
2021-08-11	21	21.781	-0.662	1.419	6.53
2021-08-12	20.61	21.824	-1.857	2.476	6.55
2021-08-13	20.46	21.856	-0.728	1.892	6.56
2021-08-16	20.73	21.909	1.320	3.079	6.57
2021-08-17	20.4	21.951	-1.592	2.460	6.59
2021-08-18	20.28	21.979	-0.588	1.667	6.59
2021-08-19	20.49	22.023	1.036	2.564	6.61
2021-08-20	21.07	22.092	2.831	3.904	6.63
2021-08-23	22.13	22.239	5.031	7.973	6.67
2021-08-24	22.17	22.281	0.181	2.305	6.68
2021-08-25	22.4	22.356	1.037	3.969	6.71
2021-08-26	22.12	22.407	-1.250	2.813	6.72
2021-08-27	21.73	22.470	-1.763	3.481	6.74
2021-08-30	22.25	22.560	2.393	4.832	6.77
2021-08-31	23.02	22.685	3.461	6.517	6.81
2021-09-01	23	22.764	-0.087	4.127	6.83
2021-09-02	22.03	22.866	-4.217	5.565	6.86
2021-09-03	21.58	22.919	-2.043	2.951	6.88
2021-09-06	21.7	22.950	0.556	1.715	6.89
2021-09-07	22.1	23.027	1.843	4.147	6.91
2021-09-08	23.54	23.220	6.516	9.864	6.97
2021-09-09	23.72	23.317	0.765	4.885	7.00
2021-09-10	24.75	23.445	4.342	6.239	7.03
2021-09-13	25.28	23.535	2.141	4.242	7.06
2021-09-14	24.26	23.630	-4.035	4.707	7.09
2021-09-15	24.28	23.673	0.082	2.143	7.10
2021-09-16	23.77	23.753	-2.100	3.995	7.13
2021-09-17	23.94	23.809	0.715	2.819	7.14
2021-09-22	23.67	23.871	-1.128	3.133	7.16
2021-09-23	24.15	23.945	2.028	3.718	7.18
2021-09-24	24.07	24.003	-0.331	2.857	7.20
2021-09-27	23.83	24.083	-0.997	4.030	7.22
2021-09-28	23.31	24.154	-2.182	3.693	7.25
2021-09-29	23.22	24.224	-0.386	3.604	7.27
2021-09-30	23.72	24.296	2.153	3.618	7.29
2021-10-08	24.1	24.350	1.602	2.698	7.30
2021-10-11	24.04	24.410	-0.249	2.988	7.32
2021-10-12	23.56	24.489	-1.997	4.035	7.35
2021-10-13	23.36	24.542	-0.849	2.716	7.36
2021-10-14	24.1	24.635	3.168	4.623	7.39
2021-10-15	23.83	24.677	-1.120	2.116	7.40
2021-10-18	23.2	24.759	-2.644	4.238	7.43
2021-10-19	23.29	24.801	0.388	2.198	7.44
2021-10-20	22.82	24.867	-2.018	3.478	7.46
2021-10-21	22.51	24.915	-1.358	2.542	7.47
2021-10-22	22.61	24.959	0.444	2.310	7.49
2021-10-25	22.6	25.016	-0.044	3.052	7.50
2021-10-26	22.64	25.065	0.177	2.611	7.52
2021-10-27	21.99	25.131	-2.871	3.578	7.54
2021-10-28	22.09	25.172	0.455	2.228	7.55
2021-10-29	21.78	25.234	-1.403	3.395	7.57
2021-11-01	22.95	25.390	5.372	8.173	7.62
2021-11-02	22.93	25.431	-0.087	2.135	7.63
2021-11-03	22.78	25.483	-0.654	2.747	7.64
2021-11-04	22.98	25.516	0.878	1.756	7.65
2021-11-05	24.47	25.681	6.484	8.094	7.70
2021-11-08	23.75	25.758	-2.942	3.841	7.73
2021-11-09	24.54	25.853	3.326	4.674	7.76
2021-11-10	24.24	25.902	-1.222	2.445	7.77
2021-11-11	24.18	25.951	-0.248	2.393	7.79
2021-11-12	24.36	26.016	0.744	3.226	7.80
2021-11-15	24.54	26.067	0.739	2.463	7.82
2021-11-16	24.1	26.134	-1.793	3.382	7.84
2021-11-17	24.49	26.216	1.618	3.983	7.86
2021-11-18	24.58	26.307	0.367	4.451	7.89
2021-11-19	25.76	26.466	4.801	7.404	7.94
2021-11-22	25.89	26.521	0.505	2.562	7.96
2021-11-23	25.48	26.586	-1.584	3.051	7.98
2021-11-24	25.23	26.639	-0.981	2.512	7.99
2021-11-25	24.91	26.692	-1.268	2.576	8.01
2021-11-26	24.7	26.755	-0.843	3.051	8.03
2021-11-29	24.4	26.827	-1.215	3.563	8.05
2021-11-30	24.55	26.897	0.615	3.402	8.07
2021-12-01	24.81	26.949	1.059	2.525	8.08
2021-12-02	24.4	27.024	-1.653	3.668	8.11
2021-12-03	24.82	27.104	1.721	3.893	8.13
2021-12-06	24.28	27.165	-2.176	2.981	8.15
2021-12-07	24.56	27.238	1.153	3.583	8.17
2021-12-08	25.58	27.379	4.153	6.596	8.21
2021-12-09	25.98	27.441	1.564	2.893	8.23
2021-12-10	25.62	27.491	-1.386	2.309	8.25
2021-12-13	25.61	27.562	-0.039	3.357	8.27
2021-12-14	26.65	27.697	4.061	6.052	8.31
2021-12-15	26.16	27.737	-1.839	1.839	8.32
2021-12-16	26.22	27.776	0.229	1.797	8.33
2021-12-17	24.92	27.896	-4.958	5.759	8.37
2021-12-20	24.1	27.987	-3.291	4.535	8.40
2021-12-21	24.25	28.022	0.622	1.743	8.41
2021-12-22	23.91	28.062	-1.402	2.021	8.42
2021-12-23	23.99	28.093	0.335	1.547	8.43
2021-12-24	23.59	28.155	-1.667	3.126	8.45
2021-12-27	23.5	28.194	-0.382	1.992	8.46
2021-12-28	23.88	28.240	1.617	2.340	8.47
2021-12-29	23.47	28.279	-1.717	2.010	8.48
2021-12-30	23.33	28.322	-0.597	2.173	8.50
2021-12-31	23.48	28.364	0.643	2.143	8.51
2022-01-04	23.56	28.405	0.341	2.087	8.52
2022-01-05	23.12	28.474	-1.868	3.608	8.54
2022-01-06	22.92	28.515	-0.865	2.119	8.55
2022-01-07	22.92	28.535	0.000	1.047	8.56
2022-01-10	22.63	28.576	-1.265	2.182	8.57
2022-01-11	22.09	28.645	-2.386	3.756	8.59
2022-01-12	21.94	28.686	-0.679	2.263	8.61
2022-01-13	21.26	28.757	-3.099	3.965	8.63
2022-01-14	20.7	28.814	-2.634	3.340	8.64
2022-01-17	20.61	28.867	-0.435	3.092	8.66
2022-01-18	21	28.929	1.892	3.542	8.68
2022-01-19	20.74	28.977	-1.238	2.762	8.69
2022-01-20	20.82	29.002	0.386	1.446	8.70
2022-01-21	20.3	29.052	-2.498	2.978	8.72
2022-01-24	20.1	29.091	-0.985	2.315	8.73
2022-01-25	19.32	29.162	-3.881	4.378	8.75
2022-01-26	19.79	29.200	2.433	2.329	8.76
2022-01-27	19.26	29.251	-2.678	3.183	8.78
2022-01-28	19.08	29.280	-0.935	1.817	8.78
2022-02-07	19.2	29.318	0.629	2.358	8.80
2022-02-08	19.35	29.352	0.781	2.135	8.81
2022-02-09	19.66	29.393	1.602	2.481	8.82
2022-02-10	19.57	29.414	-0.458	1.322	8.82
2022-02-11	19.14	29.459	-2.197	2.810	8.84
2022-02-14	19.01	29.499	-0.679	2.508	8.85
2022-02-15	19.14	29.528	0.684	1.789	8.86
2022-02-16	19.1	29.550	-0.209	1.411	8.86
2022-02-17	18.96	29.565	-0.733	0.942	8.87
2022-02-18	19.16	29.613	1.055	3.006	8.88
2022-02-21	19.39	29.652	1.200	2.401	8.90
2022-02-22	18.96	29.688	-2.218	2.321	8.91
2022-02-23	19.41	29.719	2.373	1.899	8.92
2022-02-24	18.89	29.776	-2.679	3.606	8.93
2022-02-25	18.78	29.811	-0.582	2.276	8.94
2022-02-28	18.7	29.853	-0.426	2.662	8.96
2022-03-01	19.29	29.898	3.155	2.781	8.97
2022-03-02	19.1	29.917	-0.985	1.244	8.98
2022-03-03	18.86	29.950	-1.257	2.094	8.99
2022-03-04	18.68	29.982	-0.954	2.015	8.99
2022-03-07	17.73	30.059	-5.086	5.246	9.02
2022-03-08	17.15	30.120	-3.271	4.230	9.04
2022-03-09	16.81	30.228	-1.983	7.697	9.07
2022-03-10	17.31	30.262	2.974	2.380	9.08
2022-03-11	17.34	30.313	0.173	3.524	9.09
2022-03-14	16.92	30.358	-2.422	3.230	9.11
2022-03-15	16.01	30.424	-5.378	4.905	9.13
2022-03-16	16.5	30.519	3.061	6.933	9.16
2022-03-17	16.78	30.551	1.697	2.303	9.17
2022-03-18	16.71	30.587	-0.417	2.563	9.18
2022-03-21	16.63	30.610	-0.479	1.676	9.18
2022-03-22	16.63	30.632	0.000	1.563	9.19
2022-03-23	17.16	30.687	3.187	3.848	9.21
2022-03-24	16.71	30.720	-2.622	2.389	9.22
2022-03-25	16.52	30.743	-1.137	1.676	9.22
2022-03-28	16.55	30.791	0.182	3.450	9.24
2022-03-29	16.12	30.834	-2.598	3.202	9.25
2022-03-30	16.65	30.878	3.288	3.164	9.26
2022-03-31	16.55	30.903	-0.601	1.862	9.27
2022-04-01	16.51	30.934	-0.242	2.236	9.28
2022-04-06	16.88	30.991	2.241	4.058	9.30
2022-04-07	16.36	31.038	-3.081	3.436	9.31
2022-04-08	16.22	31.074	-0.856	2.628	9.32
2022-04-11	15.53	31.121	-4.254	3.699	9.34
2022-04-12	15.98	31.200	2.898	5.860	9.36
2022-04-13	15.68	31.228	-1.877	2.190	9.37
2022-04-14	15.79	31.253	0.702	1.913	9.38
2022-04-15	15.72	31.283	-0.443	2.280	9.38
2022-04-18	16.35	31.355	4.008	5.280	9.41
2022-04-19	16.53	31.424	1.101	5.015	9.43
2022-04-20	16.98	31.529	2.722	7.381	9.46
2022-04-21	16.62	31.568	-2.120	2.827	9.47
2022-04-22	16.99	31.634	2.226	4.693	9.49
2022-04-25	16.32	31.691	-3.943	4.179	9.51
2022-04-26	15.52	31.778	-4.902	6.740	9.53
2022-04-27	16.57	31.937	6.765	11.469	9.58
2022-04-28	16.12	31.986	-2.716	3.681	9.60
2022-04-29	16.72	32.050	3.722	4.591	9.62
2022-05-05	15.47	32.158	-7.476	8.373	9.65
2022-05-06	15.04	32.213	-2.780	4.396	9.66
2022-05-09	15.06	32.237	0.133	1.928	9.67
2022-05-10	15.1	32.281	0.266	3.453	9.68
2022-05-11	15.56	32.370	3.046	6.887	9.71
2022-05-12	15.27	32.404	-1.864	2.699	9.72
2022-05-13	15.11	32.474	-1.048	5.501	9.74
2022-05-16	15.15	32.511	0.265	2.978	9.75
2022-05-17	15.18	32.548	0.198	2.904	9.76
2022-05-18	15.49	32.607	2.042	4.545	9.78
2022-05-19	15.39	32.632	-0.646	2.001	9.79
2022-05-20	15.68	32.668	1.884	2.729	9.80
2022-05-23	16.02	32.707	2.168	2.934	9.81

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