华昌化工融券券源 华昌化工专项约券

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	5.35	0	0	0	0
2020-04-28	5.09	0.035	-4.860	8.224	0.01
2020-04-29	5.01	0.050	-1.572	3.733	0.02
2020-04-30	5.07	0.061	1.198	2.395	0.02
2020-05-06	5.11	0.073	0.789	2.959	0.02
2020-05-07	5.05	0.083	-1.174	2.348	0.02
2020-05-08	5.1	0.088	0.990	1.188	0.03
2020-05-11	5.11	0.096	0.196	1.765	0.03
2020-05-12	5.04	0.104	-1.370	1.957	0.03
2020-05-13	5.03	0.107	-0.198	0.794	0.03
2020-05-14	4.91	0.115	-2.386	1.988	0.03
2020-05-15	4.91	0.119	0.000	1.018	0.04
2020-05-18	4.83	0.128	-1.629	2.240	0.04
2020-05-19	4.85	0.134	0.414	1.242	0.04
2020-05-20	4.72	0.145	-2.680	2.887	0.04
2020-05-21	4.62	0.159	-2.119	3.602	0.05
2020-05-22	4.49	0.173	-2.814	3.680	0.05
2020-05-25	4.44	0.181	-1.114	2.227	0.05
2020-05-26	4.58	0.191	3.153	2.703	0.06
2020-05-27	4.62	0.200	0.873	2.402	0.06
2020-05-28	4.54	0.212	-1.732	3.030	0.06
2020-05-29	4.59	0.220	1.101	2.203	0.07
2020-06-01	4.71	0.230	2.614	2.614	0.07
2020-06-02	4.73	0.238	0.425	1.911	0.07
2020-06-03	4.67	0.249	-1.268	2.748	0.07
2020-06-04	4.69	0.254	0.428	1.285	0.08
2020-06-05	4.64	0.262	-1.066	2.132	0.08
2020-06-08	4.58	0.272	-1.293	2.586	0.08
2020-06-09	5.05	0.316	10.262	10.480	0.09
2020-06-10	5.05	0.338	0.000	5.149	0.10
2020-06-11	4.95	0.356	-1.980	4.554	0.11
2020-06-12	5.01	0.383	1.212	6.263	0.11
2020-06-15	4.97	0.394	-0.798	2.794	0.12
2020-06-16	4.99	0.402	0.402	2.012	0.12
2020-06-17	4.95	0.410	-0.802	1.804	0.12
2020-06-18	4.96	0.422	0.202	2.828	0.13
2020-06-19	4.9	0.430	-1.210	2.016	0.13
2020-06-22	4.87	0.439	-0.612	2.245	0.13
2020-06-23	4.79	0.446	-1.643	1.643	0.13
2020-06-24	4.69	0.456	-2.088	2.714	0.14
2020-06-29	4.76	0.468	1.493	2.985	0.14
2020-06-30	4.77	0.474	0.210	1.471	0.14
2020-07-01	4.74	0.480	-0.629	1.677	0.14
2020-07-02	4.87	0.494	2.743	3.376	0.15
2020-07-03	4.95	0.513	1.643	4.517	0.15
2020-07-06	5.19	0.534	4.848	4.848	0.16
2020-07-07	5.12	0.549	-1.349	3.661	0.16
2020-07-08	5.28	0.571	3.125	4.883	0.17
2020-07-09	5.51	0.608	4.356	8.144	0.18
2020-07-10	5.34	0.625	-3.085	3.811	0.19
2020-07-13	5.33	0.648	1.718	5.153	0.19
2020-07-14	5.2	0.668	-2.439	4.690	0.20
2020-07-15	5.17	0.694	-0.577	5.962	0.21
2020-07-16	5	0.717	-3.288	5.416	0.21
2020-07-17	4.83	0.735	-3.400	4.600	0.22
2020-07-20	5.12	0.759	6.004	5.590	0.23
2020-07-21	5	0.771	-2.344	2.930	0.23
2020-07-22	5.02	0.781	0.400	2.400	0.23
2020-07-23	4.93	0.797	-1.793	3.785	0.24
2020-07-24	4.73	0.818	-4.057	5.274	0.25
2020-07-27	4.79	0.826	1.268	2.114	0.25
2020-07-28	4.83	0.834	0.835	2.088	0.25
2020-07-29	4.91	0.848	1.656	3.313	0.25
2020-07-30	4.98	0.859	1.426	2.648	0.26
2020-07-31	4.97	0.870	-0.201	2.610	0.26
2020-08-03	5.08	0.880	2.213	2.414	0.26
2020-08-04	5.09	0.892	0.197	2.756	0.27
2020-08-05	5.07	0.902	-0.393	2.554	0.27
2020-08-06	4.96	0.915	-2.170	2.959	0.27
2020-08-07	4.9	0.925	-1.210	2.621	0.28
2020-08-10	4.96	0.934	1.224	2.041	0.28
2020-08-11	4.82	0.948	-2.823	3.427	0.28
2020-08-12	4.91	0.959	1.867	2.697	0.29
2020-08-13	5.05	0.978	2.851	4.684	0.29
2020-08-14	5.08	0.997	0.594	4.356	0.30
2020-08-17	5.23	1.017	2.953	4.528	0.30
2020-08-18	5.17	1.026	-1.147	2.294	0.31
2020-08-19	5.34	1.074	3.288	10.638	0.32
2020-08-20	5.46	1.116	2.247	9.363	0.33
2020-08-21	5.31	1.146	-2.747	6.777	0.34
2020-08-24	5.17	1.156	-2.637	2.260	0.35
2020-08-25	5.06	1.170	-2.128	3.288	0.35
2020-08-26	5	1.180	-1.186	2.372	0.35
2020-08-27	5.06	1.190	1.200	2.400	0.36
2020-08-28	5.11	1.199	0.988	2.174	0.36
2020-08-31	5.17	1.210	1.174	2.544	0.36
2020-09-01	5.11	1.218	-1.161	1.934	0.37
2020-09-02	5.07	1.227	-0.783	1.957	0.37
2020-09-03	5.24	1.244	3.353	3.945	0.37
2020-09-04	5.2	1.257	-0.763	3.053	0.38
2020-09-07	5.1	1.268	-1.923	2.500	0.38
2020-09-08	5.24	1.285	2.745	3.922	0.39
2020-09-09	5.33	1.308	1.718	5.153	0.39
2020-09-10	5.11	1.337	-4.128	6.942	0.40
2020-09-11	5.09	1.346	-0.391	2.153	0.40
2020-09-14	5.13	1.354	0.786	1.768	0.41
2020-09-15	5	1.368	-2.534	3.314	0.41
2020-09-16	4.88	1.384	-2.400	4.000	0.42
2020-09-17	4.93	1.396	1.025	2.869	0.42
2020-09-18	5.02	1.413	1.826	4.057	0.42
2020-09-21	4.93	1.421	-1.793	1.992	0.43
2020-09-22	4.87	1.429	-1.217	2.028	0.43
2020-09-23	4.88	1.436	0.205	1.643	0.43
2020-09-24	4.83	1.448	-1.025	3.074	0.43
2020-09-25	4.74	1.461	-1.863	3.106	0.44
2020-09-28	4.72	1.468	-0.422	1.899	0.44
2020-09-29	4.71	1.472	-0.212	1.059	0.44
2020-09-30	4.62	1.482	-1.911	2.548	0.44
2020-10-09	4.74	1.491	2.597	2.381	0.45
2020-10-12	4.85	1.503	2.321	2.743	0.45
2020-10-13	4.82	1.512	-0.619	2.268	0.45
2020-10-14	4.72	1.521	-2.075	2.490	0.46
2020-10-15	4.76	1.529	0.847	1.907	0.46
2020-10-16	4.73	1.534	-0.630	1.261	0.46
2020-10-19	4.73	1.540	0.000	1.480	0.46
2020-10-20	4.72	1.546	-0.211	1.480	0.46
2020-10-21	4.62	1.556	-2.119	2.754	0.47
2020-10-22	4.6	1.565	-0.433	2.165	0.47
2020-10-23	4.54	1.574	-1.304	2.391	0.47
2020-10-26	4.51	1.580	-0.661	1.762	0.47
2020-10-27	4.49	1.587	-0.443	1.774	0.48
2020-10-28	4.52	1.594	0.668	1.782	0.48
2020-10-29	4.44	1.602	-1.770	2.212	0.48
2020-10-30	4.28	1.617	-3.604	4.279	0.49
2020-11-02	4.18	1.629	-2.336	3.505	0.49
2020-11-03	4.29	1.642	2.632	3.589	0.49
2020-11-04	4.38	1.656	2.098	3.963	0.50
2020-11-05	4.38	1.664	0.000	2.055	0.50
2020-11-06	4.4	1.671	0.457	1.826	0.50
2020-11-09	4.48	1.677	1.818	1.818	0.50
2020-11-10	4.43	1.688	-1.116	2.902	0.51
2020-11-11	4.45	1.694	0.451	1.580	0.51
2020-11-12	4.42	1.699	-0.674	1.348	0.51
2020-11-13	4.48	1.709	1.357	2.715	0.51
2020-11-16	4.72	1.736	5.357	6.920	0.52
2020-11-17	4.74	1.747	0.424	2.754	0.52
2020-11-18	4.93	1.769	4.008	5.274	0.53
2020-11-19	4.95	1.795	0.406	6.288	0.54
2020-11-20	5.14	1.826	3.838	7.273	0.55
2020-11-23	5.27	1.863	2.529	8.366	0.56
2020-11-24	5.09	1.884	-3.416	5.123	0.57
2020-11-25	5.02	1.904	-1.375	4.715	0.57
2020-11-26	4.98	1.917	-0.797	2.988	0.57
2020-11-27	4.92	1.934	-1.205	4.217	0.58
2020-11-30	4.92	1.949	0.000	3.659	0.58
2020-12-01	4.93	1.958	0.203	2.236	0.59
2020-12-02	4.89	1.975	-0.811	4.260	0.59
2020-12-03	4.85	1.980	-0.818	1.227	0.59
2020-12-04	4.85	1.987	0.000	1.649	0.60
2020-12-07	4.73	2.000	-2.474	3.299	0.60
2020-12-08	4.77	2.006	0.846	1.480	0.60
2020-12-09	5.02	2.050	5.241	10.482	0.61
2020-12-10	4.98	2.060	-0.797	2.390	0.62
2020-12-11	4.88	2.076	-2.008	4.016	0.62
2020-12-14	4.96	2.088	1.639	2.869	0.63
2020-12-15	4.83	2.104	-2.621	4.032	0.63
2020-12-16	4.77	2.115	-1.242	2.692	0.63
2020-12-17	4.79	2.125	0.419	2.516	0.64
2020-12-18	4.83	2.133	0.835	2.088	0.64
2020-12-21	4.96	2.148	2.692	3.520	0.64
2020-12-22	4.84	2.161	-2.419	3.226	0.65
2020-12-23	4.84	2.170	0.000	2.273	0.65
2020-12-24	4.7	2.182	-2.893	3.099	0.65
2020-12-25	4.79	2.196	1.915	3.404	0.66
2020-12-28	4.63	2.212	-3.340	4.175	0.66
2020-12-29	4.55	2.222	-1.728	2.808	0.67
2020-12-30	4.56	2.232	0.220	2.637	0.67
2020-12-31	4.66	2.240	2.193	1.974	0.67
2021-01-04	5.07	2.269	8.798	6.867	0.68
2021-01-05	5.02	2.279	-0.986	2.367	0.68
2021-01-06	4.9	2.297	-2.390	4.382	0.69
2021-01-07	4.75	2.312	-3.061	3.878	0.69
2021-01-08	4.68	2.325	-1.474	3.158	0.70
2021-01-11	4.51	2.343	-3.632	4.915	0.70
2021-01-12	4.58	2.352	1.552	2.217	0.71
2021-01-13	4.52	2.362	-1.310	2.838	0.71
2021-01-14	4.61	2.375	1.991	3.319	0.71
2021-01-15	4.52	2.386	-1.952	3.037	0.72
2021-01-18	4.52	2.392	0.000	1.549	0.72
2021-01-19	4.4	2.404	-2.655	3.319	0.72
2021-01-20	4.39	2.410	-0.227	1.591	0.72
2021-01-21	4.52	2.421	2.961	2.961	0.73
2021-01-22	4.53	2.436	0.221	3.761	0.73
2021-01-25	4.45	2.451	-1.766	4.194	0.74
2021-01-26	4.57	2.469	2.697	4.719	0.74
2021-01-27	4.59	2.485	0.438	4.158	0.75
2021-01-28	4.54	2.496	-1.089	2.832	0.75
2021-01-29	4.46	2.506	-1.762	2.863	0.75
2021-02-01	4.53	2.521	1.570	3.812	0.76
2021-02-02	4.65	2.538	2.649	4.415	0.76
2021-02-03	4.73	2.560	1.720	5.591	0.77
2021-02-04	4.65	2.571	-1.691	2.748	0.77
2021-02-05	4.54	2.588	-2.366	4.731	0.78
2021-02-08	4.75	2.607	4.626	4.626	0.78
2021-02-09	4.88	2.630	2.737	5.684	0.79
2021-02-10	4.84	2.646	-0.820	4.098	0.79
2021-02-18	5.33	2.684	10.124	8.471	0.81
2021-02-19	5.73	2.735	7.505	10.694	0.82
2021-02-22	6.31	2.773	10.122	7.155	0.83
2021-02-23	6.95	2.849	10.143	13.154	0.85
2021-02-24	7.2	2.928	3.597	13.094	0.88
2021-02-25	7.24	3.011	0.556	13.889	0.90
2021-02-26	7.22	3.059	-0.276	7.873	0.92
2021-03-01	7.63	3.114	5.679	8.726	0.93
2021-03-02	6.86	3.156	-10.092	7.339	0.95
2021-03-03	6.85	3.195	-0.146	6.851	0.96
2021-03-04	7.02	3.239	2.482	7.445	0.97
2021-03-05	6.7	3.271	-4.558	5.840	0.98
2021-03-08	6.67	3.314	-0.448	7.612	0.99
2021-03-09	6.6	3.348	-1.049	6.297	1.00
2021-03-10	6.6	3.373	0.000	4.545	1.01
2021-03-11	6.9	3.416	4.545	7.424	1.02
2021-03-12	6.73	3.441	-2.464	4.493	1.03
2021-03-15	7.07	3.508	5.052	11.293	1.05
2021-03-16	7.11	3.535	0.566	4.526	1.06
2021-03-17	6.92	3.567	-2.672	5.626	1.07
2021-03-18	7.17	3.604	3.613	6.214	1.08
2021-03-19	6.64	3.643	-7.392	7.113	1.09
2021-03-22	7.05	3.713	6.175	11.898	1.11
2021-03-23	6.34	3.779	-10.071	12.482	1.13
2021-03-24	6.31	3.819	-0.473	7.571	1.15
2021-03-25	6.33	3.835	0.317	3.011	1.15
2021-03-26	6.33	3.848	0.000	2.370	1.15
2021-03-29	6.97	3.905	10.111	9.953	1.17
2021-03-30	6.72	3.939	-3.587	6.026	1.18
2021-03-31	6.47	3.962	-3.720	4.315	1.19
2021-04-01	6.74	4.000	4.173	6.646	1.20
2021-04-02	7.14	4.070	5.935	11.869	1.22
2021-04-06	7.4	4.111	3.641	6.583	1.23
2021-04-07	7.46	4.136	0.811	4.054	1.24
2021-04-08	7.3	4.166	-2.145	4.960	1.25
2021-04-09	7.47	4.200	2.329	5.342	1.26
2021-04-12	6.71	4.236	-10.174	6.560	1.27
2021-04-13	6.45	4.262	-3.875	4.769	1.28
2021-04-14	6.54	4.282	1.395	3.721	1.28
2021-04-15	6.5	4.297	-0.612	2.752	1.29
2021-04-16	6.59	4.311	1.385	2.462	1.29
2021-04-19	6.73	4.336	2.124	4.552	1.30
2021-04-20	6.64	4.353	-1.337	2.972	1.31
2021-04-21	6.56	4.368	-1.205	2.861	1.31
2021-04-22	6.55	4.385	-0.152	3.049	1.32
2021-04-23	6.64	4.405	1.374	3.664	1.32
2021-04-26	6.77	4.441	1.958	6.325	1.33
2021-04-27	6.77	4.457	0.000	2.806	1.34
2021-04-28	6.95	4.479	2.659	3.840	1.34
2021-04-29	7.01	4.502	0.863	4.029	1.35
2021-04-30	6.9	4.525	-1.569	3.852	1.36
2021-05-06	7.2	4.552	4.348	4.638	1.37
2021-05-07	7.93	4.620	10.139	10.278	1.39
2021-05-10	8.51	4.686	7.314	9.332	1.41
2021-05-11	8.06	4.735	-5.288	7.168	1.42
2021-05-12	8.63	4.802	7.072	9.429	1.44
2021-05-13	8.2	4.858	-4.983	8.111	1.46
2021-05-14	7.99	4.890	-2.561	4.878	1.47
2021-05-17	7.95	4.910	-0.501	3.004	1.47
2021-05-18	7.98	4.941	0.377	4.654	1.48
2021-05-19	7.84	4.968	-1.754	4.135	1.49
2021-05-20	7.5	4.993	-4.337	3.954	1.50
2021-05-21	7.56	5.007	0.800	2.267	1.50
2021-05-24	7.6	5.023	0.529	2.513	1.51
2021-05-25	7.65	5.050	0.658	4.211	1.51
2021-05-26	7.86	5.082	2.745	4.967	1.52
2021-05-27	7.8	5.108	-0.763	3.944	1.53
2021-05-28	7.68	5.137	-1.538	4.487	1.54
2021-05-31	8.07	5.183	5.078	6.901	1.55
2021-06-01	8.33	5.237	3.222	7.807	1.57
2021-06-02	8.35	5.283	0.240	6.603	1.59
2021-06-03	8.66	5.342	3.713	8.144	1.60
2021-06-04	8.53	5.367	-1.501	3.464	1.61
2021-06-07	8.83	5.391	3.517	3.283	1.62
2021-06-08	9.03	5.453	2.265	8.267	1.64
2021-06-09	9.6	5.538	6.312	10.631	1.66
2021-06-10	9.35	5.571	-2.604	4.167	1.67
2021-06-11	9.38	5.602	0.321	4.064	1.68
2021-06-15	9.74	5.657	3.838	6.716	1.70
2021-06-16	9.1	5.708	-6.571	6.674	1.71
2021-06-17	8.99	5.740	-1.209	4.396	1.72
2021-06-18	9.17	5.803	2.002	8.231	1.74
2021-06-21	9.56	5.860	4.253	7.088	1.76
2021-06-22	9.48	5.885	-0.837	3.243	1.77
2021-06-23	9.22	5.916	-2.743	4.008	1.77
2021-06-24	9.23	5.966	-1.599	6.503	1.79
2021-06-25	9.88	6.039	7.042	8.884	1.81
2021-06-28	10.27	6.101	3.947	7.186	1.83
2021-06-29	10.14	6.121	-1.266	2.434	1.84
2021-06-30	10.07	6.161	-0.690	4.734	1.85
2021-07-01	9.37	6.222	-6.951	7.746	1.87
2021-07-02	10.14	6.306	8.218	9.925	1.89
2021-07-05	11.02	6.408	8.679	11.144	1.92
2021-07-06	11.18	6.450	1.452	4.537	1.94
2021-07-07	11.14	6.498	-0.358	5.098	1.95
2021-07-08	11.2	6.540	0.539	4.578	1.96
2021-07-09	11.78	6.623	5.179	8.393	1.99
2021-07-12	11.67	6.671	-0.934	4.924	2.00
2021-07-13	11.73	6.700	0.514	2.999	2.01
2021-07-14	11.8	6.749	-1.749	4.996	2.02
2021-07-15	12.05	6.813	2.119	6.356	2.04
2021-07-16	12.68	6.907	5.228	8.880	2.07
2021-07-19	12.35	6.967	-2.603	5.915	2.09
2021-07-20	12.38	7.022	0.243	5.263	2.11
2021-07-21	12.2	7.053	-1.454	3.069	2.12
2021-07-22	12.14	7.081	-0.492	2.787	2.12
2021-07-23	12.25	7.132	0.906	4.942	2.14
2021-07-26	11.69	7.211	-4.571	8.163	2.16
2021-07-27	10.52	7.312	-10.009	11.548	2.19
2021-07-28	10.11	7.367	-3.897	6.464	2.21
2021-07-29	10.4	7.393	2.868	2.967	2.22
2021-07-30	10.14	7.436	-2.500	5.096	2.23
2021-08-02	10.59	7.491	4.438	6.312	2.25
2021-08-03	10.34	7.524	-2.361	3.777	2.26
2021-08-04	10.56	7.556	2.128	3.675	2.27
2021-08-05	10.24	7.584	-3.030	3.220	2.28
2021-08-06	10.5	7.622	2.539	4.395	2.29
2021-08-09	11.55	7.681	10.000	6.095	2.30
2021-08-10	12.19	7.755	5.541	7.273	2.33
2021-08-11	12.74	7.835	4.512	7.547	2.35
2021-08-12	12.88	7.880	1.099	4.239	2.36
2021-08-13	12.84	7.919	-0.311	3.649	2.38
2021-08-16	13.27	7.971	3.349	4.673	2.39
2021-08-17	12.6	8.056	-5.049	8.139	2.42
2021-08-18	13.01	8.124	3.254	6.270	2.44
2021-08-19	12.76	8.191	-1.922	6.303	2.46
2021-08-20	12.72	8.236	-0.313	4.232	2.47
2021-08-23	12.89	8.275	1.336	3.616	2.48
2021-08-24	13.41	8.325	4.034	4.422	2.50
2021-08-25	13.18	8.388	-1.715	5.817	2.52
2021-08-26	13.13	8.450	-0.379	5.615	2.53
2021-08-27	14.44	8.577	9.977	10.586	2.57
2021-08-30	14.71	8.657	1.870	6.510	2.60
2021-08-31	14.4	8.720	-2.107	5.235	2.62
2021-09-01	13.38	8.865	-7.083	12.986	2.66
2021-09-02	14.09	8.993	5.306	10.912	2.70
2021-09-03	14.15	9.073	0.426	6.813	2.72
2021-09-06	13.48	9.155	-4.735	7.279	2.75
2021-09-07	14.34	9.273	6.380	9.866	2.78
2021-09-08	14.84	9.365	3.487	7.462	2.81
2021-09-09	14.92	9.401	0.539	2.898	2.82
2021-09-10	14.7	9.492	-1.475	7.440	2.85
2021-09-13	15.1	9.545	2.721	4.150	2.86
2021-09-14	14.26	9.597	-5.563	4.437	2.88
2021-09-15	14.8	9.678	3.787	6.522	2.90
2021-09-16	14.73	9.770	-0.473	7.500	2.93
2021-09-17	15.4	9.881	4.549	8.690	2.96
2021-09-22	15.35	9.963	-0.325	6.364	2.99
2021-09-23	14.56	10.090	-5.147	10.489	3.03
2021-09-24	13.33	10.188	-8.448	8.791	3.06
2021-09-27	12	10.304	-9.977	11.628	3.09
2021-09-28	11.7	10.348	-2.500	4.500	3.10
2021-09-29	10.91	10.410	-6.752	6.838	3.12
2021-09-30	11.41	10.463	4.583	5.591	3.14
2021-10-08	12.55	10.503	9.991	3.856	3.15
2021-10-11	12.77	10.587	1.753	7.888	3.18
2021-10-12	12.9	10.672	1.018	7.831	3.20
2021-10-13	12.7	10.745	-1.550	6.899	3.22
2021-10-14	12.74	10.798	0.315	5.039	3.24
2021-10-15	12.69	10.840	-0.392	4.003	3.25
2021-10-18	13.07	10.896	2.994	5.122	3.27
2021-10-19	13.01	10.933	-0.459	3.443	3.28
2021-10-20	12.82	10.988	-1.460	5.150	3.30
2021-10-21	13.18	11.052	2.808	5.772	3.32
2021-10-22	12.58	11.112	-4.552	5.690	3.33
2021-10-25	12.86	11.159	2.226	4.452	3.35
2021-10-26	12.67	11.199	-1.477	3.810	3.36
2021-10-27	12.71	11.238	0.316	3.631	3.37
2021-10-28	11.9	11.306	-6.373	6.845	3.39
2021-10-29	11.94	11.344	0.336	3.866	3.40
2021-11-01	12.08	11.381	1.173	3.601	3.41
2021-11-02	11.19	11.461	-7.368	8.609	3.44
2021-11-03	11.28	11.498	0.804	3.932	3.45
2021-11-04	11.18	11.514	-0.887	1.773	3.45
2021-11-05	10.43	11.577	-6.708	7.245	3.47
2021-11-08	10.53	11.618	0.959	4.698	3.49
2021-11-09	10.41	11.639	-1.140	2.374	3.49
2021-11-10	10.53	11.680	1.153	4.611	3.50
2021-11-11	10.91	11.734	3.609	5.983	3.52
2021-11-12	11.13	11.784	2.016	5.408	3.54
2021-11-15	10.66	11.834	-4.223	5.660	3.55
2021-11-16	10.42	11.856	-2.251	2.439	3.56
2021-11-17	10.64	11.879	2.111	2.687	3.56
2021-11-18	11.21	11.922	5.357	4.605	3.58
2021-11-19	12.05	12.037	7.493	11.418	3.61
2021-11-22	12.09	12.064	0.332	2.656	3.62
2021-11-23	12.01	12.089	-0.662	2.481	3.63
2021-11-24	11.96	12.113	-0.416	2.415	3.63
2021-11-25	12.02	12.134	0.502	2.090	3.64
2021-11-26	12.18	12.179	1.331	4.493	3.65
2021-11-29	11.99	12.215	-1.560	3.612	3.66
2021-11-30	12.19	12.248	1.668	3.253	3.67
2021-12-01	12.85	12.354	5.414	9.844	3.71
2021-12-02	12.73	12.384	-0.934	2.879	3.72
2021-12-03	12.58	12.416	-1.178	2.985	3.72
2021-12-06	12.85	12.451	2.146	3.259	3.74
2021-12-07	12.96	12.526	0.856	7.004	3.76
2021-12-08	12.99	12.568	0.231	3.858	3.77
2021-12-09	12.87	12.595	-0.924	2.540	3.78
2021-12-10	12.62	12.619	-1.943	2.253	3.79
2021-12-13	12.76	12.641	1.109	2.060	3.79
2021-12-14	12.27	12.683	-3.840	4.154	3.80
2021-12-15	12.1	12.709	-1.385	2.526	3.81
2021-12-16	12.51	12.753	3.388	4.215	3.83
2021-12-17	12.46	12.788	-0.400	3.437	3.84
2021-12-20	12.46	12.820	0.000	3.050	3.85
2021-12-21	12.45	12.845	-0.080	2.408	3.85
2021-12-22	13.03	12.899	4.659	4.980	3.87
2021-12-23	13.62	12.981	4.528	7.214	3.89
2021-12-24	13.11	13.067	-3.744	7.856	3.92
2021-12-27	13.5	13.128	2.975	5.416	3.94
2021-12-28	12.99	13.180	-3.778	4.815	3.95
2021-12-29	12.86	13.220	-1.001	3.772	3.97
2021-12-30	12.92	13.241	0.467	1.944	3.97
2021-12-31	12.67	13.262	-1.935	1.935	3.98
2022-01-04	12.55	13.297	-0.947	3.394	3.99
2022-01-05	12.22	13.336	-2.629	3.825	4.00
2022-01-06	12.37	13.386	1.227	4.828	4.02
2022-01-07	12.21	13.411	-1.293	2.425	4.02
2022-01-10	12.31	13.436	0.819	2.457	4.03
2022-01-11	12.64	13.467	2.681	2.924	4.04
2022-01-12	12.91	13.499	2.136	3.006	4.05
2022-01-13	12.56	13.535	-2.711	3.408	4.06
2022-01-14	12.42	13.564	-1.115	2.866	4.07
2022-01-17	12.44	13.581	0.161	1.610	4.07
2022-01-18	11.78	13.639	-5.305	5.949	4.09
2022-01-19	11.42	13.688	-3.056	5.093	4.11
2022-01-20	11.18	13.713	-2.102	2.715	4.11
2022-01-21	11.15	13.737	-0.268	2.594	4.12
2022-01-24	11.19	13.768	0.359	3.318	4.13
2022-01-25	10.85	13.802	-3.038	3.753	4.14
2022-01-26	10.99	13.832	1.290	3.226	4.15
2022-01-27	11.06	13.858	0.637	2.821	4.16
2022-01-28	11.21	13.890	1.356	3.436	4.17
2022-02-07	11.7	13.920	4.371	3.122	4.18
2022-02-08	11.73	13.945	0.256	2.564	4.18
2022-02-09	11.65	13.961	-0.682	1.620	4.19
2022-02-10	11.7	13.984	0.429	2.318	4.20
2022-02-11	11.63	14.008	-0.598	2.564	4.20
2022-02-14	11.22	14.044	-3.525	3.783	4.21
2022-02-15	11.28	14.055	0.535	1.248	4.22
2022-02-16	11.4	14.064	1.064	0.887	4.22
2022-02-17	11.54	14.088	1.228	2.544	4.23
2022-02-18	11.56	14.102	0.173	1.386	4.23
2022-02-21	11.56	14.115	0.000	1.384	4.23
2022-02-22	11.4	14.128	-1.384	1.384	4.24
2022-02-23	11.77	14.164	3.246	3.684	4.25
2022-02-24	11.45	14.219	-2.719	5.692	4.27
2022-02-25	11.47	14.246	0.175	2.882	4.27
2022-02-28	11.56	14.275	0.785	2.964	4.28
2022-03-01	11.47	14.295	-0.779	2.076	4.29
2022-03-02	11.55	14.315	0.697	2.092	4.29
2022-03-03	11.77	14.338	1.905	2.338	4.30
2022-03-04	11.4	14.368	-3.144	3.229	4.31
2022-03-07	11.27	14.395	-1.140	2.807	4.32
2022-03-08	10.88	14.445	-3.461	5.590	4.33
2022-03-09	10.52	14.515	-3.309	7.996	4.35
2022-03-10	10.83	14.535	2.947	2.186	4.36
2022-03-11	10.86	14.569	0.277	3.786	4.37
2022-03-14	10.83	14.604	-0.276	3.775	4.38
2022-03-15	10.22	14.652	-5.633	5.633	4.40
2022-03-16	10.33	14.714	1.076	7.241	4.41
2022-03-17	10.28	14.739	-0.484	2.904	4.42
2022-03-18	10.35	14.762	0.681	2.724	4.43
2022-03-21	10.34	14.782	-0.097	2.319	4.43
2022-03-22	10.48	14.815	1.354	3.772	4.44
2022-03-23	11.14	14.847	6.298	3.435	4.45
2022-03-24	11.18	14.881	0.359	3.680	4.46
2022-03-25	11.02	14.916	-1.431	3.757	4.47
2022-03-28	11.12	14.953	0.907	3.993	4.49
2022-03-29	11.53	15.023	3.687	7.284	4.51
2022-03-30	11.41	15.041	-1.041	1.908	4.51
2022-03-31	11.17	15.064	-2.103	2.454	4.52
2022-04-01	11.19	15.084	0.179	2.149	4.53
2022-04-06	11.33	15.112	1.251	2.949	4.53
2022-04-07	11.07	15.130	-2.295	2.030	4.54
2022-04-08	11.4	15.183	2.981	5.510	4.55
2022-04-11	11.12	15.227	-2.456	4.825	4.57
2022-04-12	10.98	15.266	-1.259	4.227	4.58
2022-04-13	10.83	15.291	-1.366	2.732	4.59
2022-04-14	11.24	15.346	3.786	5.910	4.60
2022-04-15	11.09	15.390	-1.335	4.715	4.62
2022-04-18	10.81	15.412	-2.525	2.525	4.62
2022-04-19	11.39	15.469	5.365	5.920	4.64
2022-04-20	10.97	15.519	-3.687	5.531	4.66
2022-04-21	10.61	15.563	-3.282	4.923	4.67
2022-04-22	10.05	15.597	-5.278	4.147	4.68
2022-04-25	9.05	15.661	-9.950	8.358	4.70
2022-04-26	8.34	15.718	-7.845	8.287	4.72
2022-04-27	8.8	15.793	5.516	10.192	4.74
2022-04-28	8.16	15.825	-7.273	4.773	4.75
2022-04-29	8.36	15.850	2.451	3.554	4.76
2022-05-05	8.6	15.888	2.871	5.263	4.77
2022-05-06	8.35	15.910	-2.907	3.140	4.77
2022-05-09	8.37	15.922	0.240	1.796	4.78
2022-05-10	8.49	15.951	1.434	4.062	4.79
2022-05-11	8.49	15.976	0.000	3.534	4.79
2022-05-12	8.47	15.995	-0.236	2.709	4.80
2022-05-13	8.61	16.013	1.653	2.479	4.80
2022-05-16	8.77	16.030	1.858	2.323	4.81
2022-05-17	8.79	16.045	0.228	2.052	4.81
2022-05-18	8.72	16.066	-0.796	2.958	4.82
2022-05-19	8.78	16.090	0.688	3.211	4.83
2022-05-20	9.12	16.119	3.872	3.872	4.84
2022-05-23	9.31	16.140	2.083	2.632	4.84

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