海大集团融券券源 海大集团专项约券

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	43.85	0	0	0	0
2020-04-28	44.41	0.143	1.277	3.877	0.04
2020-04-29	43.53	0.275	-1.982	3.625	0.08
2020-04-30	42.8	0.418	-1.677	3.997	0.13
2020-05-06	42.93	0.581	0.304	4.556	0.17
2020-05-07	44.39	0.724	3.401	3.867	0.22
2020-05-08	44.12	0.937	-0.608	5.812	0.28
2020-05-11	43.15	1.073	-2.199	3.785	0.32
2020-05-12	44.04	1.183	2.063	2.990	0.35
2020-05-13	46.78	1.458	6.222	7.062	0.44
2020-05-14	45.16	1.580	-3.463	3.228	0.47
2020-05-15	45.35	1.668	0.421	2.325	0.50
2020-05-18	46.39	1.813	2.293	3.749	0.54
2020-05-19	48.04	2.016	3.557	5.087	0.60
2020-05-20	48.09	2.121	0.104	2.623	0.64
2020-05-21	47.7	2.216	-0.811	2.371	0.66
2020-05-22	46.77	2.327	-1.950	2.851	0.70
2020-05-25	47.8	2.444	2.202	2.951	0.73
2020-05-26	48.33	2.518	1.109	1.841	0.76
2020-05-27	48.21	2.605	-0.248	2.152	0.78
2020-05-28	47.48	2.757	-1.514	3.837	0.83
2020-05-29	48.4	2.931	1.938	4.318	0.88
2020-06-01	47.31	3.040	-2.252	2.769	0.91
2020-06-02	45.75	3.200	-3.297	4.206	0.96
2020-06-03	45.3	3.303	-0.984	2.710	0.99
2020-06-04	46.36	3.486	2.340	4.746	1.05
2020-06-05	46	3.599	-0.777	2.955	1.08
2020-06-08	45.09	3.719	-1.978	3.196	1.12
2020-06-09	45.61	3.836	1.153	3.061	1.15
2020-06-10	45.75	3.975	0.307	3.640	1.19
2020-06-11	44.72	4.093	-2.251	3.169	1.23
2020-06-12	46.58	4.315	4.159	5.725	1.29
2020-06-15	45.18	4.476	-3.006	4.272	1.34
2020-06-16	47.2	4.733	4.471	6.552	1.42
2020-06-17	47	4.865	-0.424	3.369	1.46
2020-06-18	47.32	4.968	0.681	2.596	1.49
2020-06-19	48.08	5.107	1.606	3.466	1.53
2020-06-22	47.05	5.240	-2.142	3.411	1.57
2020-06-23	47.4	5.358	0.744	2.976	1.61
2020-06-24	47.34	5.484	-0.127	3.207	1.65
2020-06-29	46.8	5.571	-1.141	2.218	1.67
2020-06-30	47.59	5.681	1.688	2.778	1.70
2020-07-01	47.83	5.776	0.504	2.374	1.73
2020-07-02	47.71	5.958	-0.251	4.600	1.79
2020-07-03	47.36	6.077	-0.734	2.997	1.82
2020-07-06	47.48	6.181	0.253	2.639	1.85
2020-07-07	48.8	6.388	2.780	5.076	1.92
2020-07-08	49.39	6.501	1.209	2.766	1.95
2020-07-09	52.5	6.708	6.297	4.718	2.01
2020-07-10	52.02	6.831	-0.914	2.838	2.05
2020-07-13	54.15	7.048	4.095	4.806	2.11
2020-07-14	54.63	7.185	0.886	3.010	2.16
2020-07-15	56.54	7.485	3.496	6.370	2.25
2020-07-16	54	7.735	-4.492	5.554	2.32
2020-07-17	55.76	7.976	3.259	5.185	2.39
2020-07-20	55.19	8.382	-1.022	8.824	2.51
2020-07-21	56.68	8.599	2.700	4.602	2.58
2020-07-22	57.28	8.804	1.059	4.305	2.64
2020-07-23	56.7	9.017	-1.013	4.504	2.71
2020-07-24	54.46	9.292	-3.951	6.049	2.79
2020-07-27	56.45	9.465	3.654	3.672	2.84
2020-07-28	59.99	9.704	6.271	4.783	2.91
2020-07-29	62.72	10.013	4.551	5.918	3.00
2020-07-30	62	10.313	-1.148	5.804	3.09
2020-07-31	63.85	10.532	2.984	4.113	3.16
2020-08-03	66.04	10.876	3.430	6.249	3.26
2020-08-04	65.46	11.014	-0.878	2.544	3.30
2020-08-05	68.34	11.395	4.400	6.676	3.42
2020-08-06	67.58	11.582	-1.112	3.336	3.47
2020-08-07	67.7	11.744	0.178	2.856	3.52
2020-08-10	67.38	11.893	-0.473	2.659	3.57
2020-08-11	66.48	12.117	-1.336	4.052	3.64
2020-08-12	65.48	12.337	-1.504	4.031	3.70
2020-08-13	66.82	12.577	2.046	4.307	3.77
2020-08-14	68.95	12.797	3.188	3.831	3.84
2020-08-17	67.92	12.983	-1.494	3.278	3.89
2020-08-18	71.03	13.392	4.579	6.920	4.02
2020-08-19	68.1	13.578	-4.125	3.266	4.07
2020-08-20	68.24	13.774	0.206	3.451	4.13
2020-08-21	69.2	13.930	1.407	2.711	4.18
2020-08-24	70.9	14.155	2.457	3.801	4.25
2020-08-25	70.08	14.329	-1.157	2.990	4.30
2020-08-26	68.9	14.514	-1.684	3.211	4.35
2020-08-27	69.71	14.640	1.176	2.177	4.39
2020-08-28	72.2	14.983	3.572	5.695	4.49
2020-08-31	70.77	15.165	-1.981	3.089	4.55
2020-09-01	72.35	15.368	2.233	3.363	4.61
2020-09-02	74.02	15.575	2.308	3.359	4.67
2020-09-03	72.8	15.883	-1.648	5.080	4.76
2020-09-04	71.05	16.176	-2.404	4.945	4.85
2020-09-07	65.1	16.710	-8.374	9.852	5.01
2020-09-08	63.81	16.983	-1.982	5.131	5.09
2020-09-09	61.55	17.245	-3.542	5.109	5.17
2020-09-10	62.65	17.434	1.787	3.607	5.23
2020-09-11	62.97	17.570	0.511	2.602	5.27
2020-09-14	63.2	17.871	0.365	5.717	5.36
2020-09-15	64.39	18.030	1.883	2.959	5.41
2020-09-16	63.68	18.219	-1.103	3.556	5.47
2020-09-17	62.3	18.422	-2.167	3.910	5.53
2020-09-18	59.6	18.741	-4.334	6.421	5.62
2020-09-21	59.02	18.922	-0.973	3.691	5.68
2020-09-22	58.66	19.109	-0.610	3.812	5.73
2020-09-23	59.05	19.218	0.665	2.233	5.77
2020-09-24	57.93	19.388	-1.897	3.506	5.82
2020-09-25	59.2	19.537	2.192	3.021	5.86
2020-09-28	58.4	19.707	-1.351	3.497	5.91
2020-09-29	60.16	19.916	3.014	4.178	5.97
2020-09-30	61.33	20.178	1.945	5.120	6.05
2020-10-09	59.6	20.483	-2.821	6.147	6.14
2020-10-12	61.5	20.875	3.188	7.651	6.26
2020-10-13	64.57	21.263	4.992	7.203	6.38
2020-10-14	62.49	21.486	-3.221	4.290	6.45
2020-10-15	60.9	21.650	-2.544	3.233	6.50
2020-10-16	60.72	21.817	-0.296	3.300	6.55
2020-10-19	59.99	21.999	-1.202	3.623	6.60
2020-10-20	61.72	22.188	2.884	3.684	6.66
2020-10-21	61	22.377	-1.167	3.727	6.71
2020-10-22	59.25	22.539	-2.869	3.262	6.76
2020-10-23	56.05	22.862	-5.401	6.920	6.86
2020-10-26	57.18	23.146	2.016	5.959	6.94
2020-10-27	62.64	23.570	9.549	8.132	7.07
2020-10-28	61.4	23.758	-1.980	3.672	7.13
2020-10-29	62.61	24.027	1.971	5.163	7.21
2020-10-30	61.59	24.193	-1.629	3.226	7.26
2020-11-02	61.86	24.350	0.438	3.052	7.31
2020-11-03	61.84	24.502	-0.032	2.942	7.35
2020-11-04	61.4	24.614	-0.712	2.183	7.38
2020-11-05	61.83	24.798	0.700	3.567	7.44
2020-11-06	59.7	25.024	-3.445	4.561	7.51
2020-11-09	60.86	25.297	1.943	5.377	7.59
2020-11-10	59.26	25.463	-2.629	3.352	7.64
2020-11-11	58.5	25.626	-1.282	3.341	7.69
2020-11-12	58	25.782	-0.855	3.231	7.73
2020-11-13	59.1	25.974	1.897	3.897	7.79
2020-11-16	60	26.132	1.523	3.164	7.84
2020-11-17	59.09	26.371	-1.517	4.850	7.91
2020-11-18	57.7	26.557	-2.352	3.875	7.97
2020-11-19	60.4	26.875	4.679	6.326	8.06
2020-11-20	60.37	26.964	-0.050	1.755	8.09
2020-11-23	60.18	27.111	-0.315	2.932	8.13
2020-11-24	57.86	27.348	-3.855	4.919	8.20
2020-11-25	55.96	27.539	-3.284	4.096	8.26
2020-11-26	56.08	27.691	0.214	3.252	8.31
2020-11-27	57.68	27.908	2.853	4.511	8.37
2020-11-30	56.29	28.070	-2.410	3.467	8.42
2020-12-01	57.74	28.275	2.576	4.264	8.48
2020-12-02	58.29	28.499	0.953	4.607	8.55
2020-12-03	59.65	28.610	2.333	2.230	8.58
2020-12-04	60.22	28.858	0.956	4.946	8.66
2020-12-07	61	29.018	1.295	3.138	8.71
2020-12-08	61	29.136	0.000	2.328	8.74
2020-12-09	59.8	29.260	-1.967	2.475	8.78
2020-12-10	59.8	29.370	0.000	2.224	8.81
2020-12-11	59.66	29.498	-0.234	2.575	8.85
2020-12-14	60.65	29.668	1.659	3.352	8.90
2020-12-15	61.89	29.804	2.045	2.638	8.94
2020-12-16	60.7	29.989	-1.923	3.668	9.00
2020-12-17	60.99	30.123	0.478	2.636	9.04
2020-12-18	58.5	30.332	-4.083	4.279	9.10
2020-12-21	61.52	30.672	5.162	6.632	9.20
2020-12-22	60.5	30.875	-1.658	4.031	9.26
2020-12-23	60.69	31.025	0.314	2.959	9.31
2020-12-24	61.31	31.269	1.022	4.778	9.38
2020-12-25	66.07	31.768	7.764	9.069	9.53
2020-12-28	65.42	31.957	-0.984	3.466	9.59
2020-12-29	65.1	32.131	-0.489	3.210	9.64
2020-12-30	65.71	32.296	0.937	3.011	9.69
2020-12-31	65.5	32.502	-0.320	3.774	9.75
2021-01-04	68.43	32.979	4.473	8.366	9.89
2021-01-05	71.3	33.405	4.194	7.161	10.02
2021-01-06	72.05	33.720	1.052	5.245	10.12
2021-01-07	73.43	33.989	1.915	4.400	10.20
2021-01-08	70.53	34.315	-3.949	5.543	10.29
2021-01-11	67.8	34.642	-3.871	5.799	10.39
2021-01-12	68.5	34.897	1.032	4.454	10.47
2021-01-13	66.99	35.171	-2.204	4.905	10.55
2021-01-14	65.29	35.363	-2.538	3.538	10.61
2021-01-15	64.73	35.558	-0.858	3.615	10.67
2021-01-18	67.9	35.925	4.897	6.488	10.78
2021-01-19	63.46	36.299	-6.539	7.069	10.89
2021-01-20	64.37	36.503	1.434	3.798	10.95
2021-01-21	63.64	36.674	-1.134	3.231	11.00
2021-01-22	61.72	36.928	-3.017	4.934	11.08
2021-01-25	64.33	37.250	4.229	6.011	11.18
2021-01-26	65.09	37.416	1.181	3.062	11.22
2021-01-27	66.58	37.738	2.289	5.807	11.32
2021-01-28	64.58	37.904	-3.004	3.079	11.37
2021-01-29	65.81	38.088	1.905	3.360	11.43
2021-02-01	64.87	38.259	-1.428	3.161	11.48
2021-02-02	67.96	38.564	4.763	5.380	11.57
2021-02-03	68.77	38.718	1.192	2.693	11.62
2021-02-04	75.65	39.255	10.004	8.507	11.78
2021-02-05	78.64	39.831	3.952	8.804	11.95
2021-02-08	83.08	40.360	5.646	7.630	12.11
2021-02-09	83.99	40.666	1.095	4.381	12.20
2021-02-10	86.05	41.012	2.453	4.822	12.30
2021-02-18	84.4	41.617	-1.917	8.600	12.49
2021-02-19	83.2	42.031	-1.422	5.972	12.61
2021-02-22	80.4	42.527	-3.365	7.404	12.76
2021-02-23	77.8	42.816	-3.234	4.453	12.84
2021-02-24	76.7	43.073	-1.414	4.023	12.92
2021-02-25	76.59	43.335	-0.143	4.107	13.00
2021-02-26	79.5	43.936	3.799	9.074	13.18
2021-03-01	75.6	44.331	-4.906	6.264	13.30
2021-03-02	76.19	44.645	0.780	4.947	13.39
2021-03-03	77.49	44.954	1.706	4.791	13.49
2021-03-04	75.9	45.155	-2.052	3.175	13.55
2021-03-05	75.85	45.512	-0.066	5.652	13.65
2021-03-08	71.3	46.238	-5.999	12.208	13.87
2021-03-09	68.71	46.627	-3.633	6.802	13.99
2021-03-10	71.62	46.868	4.235	4.031	14.06
2021-03-11	73.6	47.147	2.765	4.552	14.14
2021-03-12	73.11	47.452	-0.666	5.000	14.24
2021-03-15	70.19	47.804	-3.994	6.018	14.34
2021-03-16	71.27	47.984	1.539	3.035	14.40
2021-03-17	72.9	48.282	2.287	4.911	14.48
2021-03-18	73.25	48.439	0.480	2.565	14.53
2021-03-19	71.99	48.601	-1.720	2.703	14.58
2021-03-22	73.3	48.841	1.820	3.931	14.65
2021-03-23	74.75	49.101	1.978	4.175	14.73
2021-03-24	75.74	49.376	1.324	4.348	14.81
2021-03-25	73.64	49.684	-2.773	5.030	14.91
2021-03-26	74.38	49.932	1.005	3.992	14.98
2021-03-29	75.78	50.197	1.882	4.195	15.06
2021-03-30	78	50.507	2.930	4.777	15.15
2021-03-31	78	50.665	0.000	2.436	15.20
2021-04-01	77.78	50.825	-0.282	2.462	15.25
2021-04-02	80	51.125	2.854	4.500	15.34
2021-04-06	79.2	51.306	-1.000	2.750	15.39
2021-04-07	80.61	51.601	1.780	4.381	15.48
2021-04-08	81.1	51.868	0.608	3.957	15.56
2021-04-09	78.1	52.370	-3.699	7.707	15.71
2021-04-12	75.61	52.768	-3.188	6.312	15.83
2021-04-13	78.82	53.148	4.245	5.793	15.94
2021-04-14	77.33	53.434	-1.890	4.440	16.03
2021-04-15	76.02	53.703	-1.694	4.242	16.11
2021-04-16	74.93	53.967	-1.434	4.223	16.19
2021-04-19	78.33	54.358	4.538	5.992	16.31
2021-04-20	81.7	54.778	4.302	6.179	16.43
2021-04-21	81.14	55.038	-0.685	3.843	16.51
2021-04-22	81.28	55.208	0.173	2.502	16.56
2021-04-23	81.4	55.371	0.148	2.411	16.61
2021-04-26	80.25	55.574	-1.413	3.034	16.67
2021-04-27	83.16	55.877	3.626	4.374	16.76
2021-04-28	83.38	56.002	0.265	1.792	16.80
2021-04-29	83.4	56.129	0.024	1.823	16.84
2021-04-30	83.4	56.291	0.000	2.338	16.89
2021-05-06	81.67	56.511	-2.074	3.225	16.95
2021-05-07	81.81	56.774	0.171	3.869	17.03
2021-05-10	79	57.118	-3.435	5.219	17.14
2021-05-11	79.02	57.285	0.025	2.532	17.19
2021-05-12	79.8	57.542	0.987	3.872	17.26
2021-05-13	79.6	57.724	-0.251	2.744	17.32
2021-05-14	82.51	58.043	3.656	4.636	17.41
2021-05-17	86.02	58.410	4.254	5.127	17.52
2021-05-18	85.55	58.630	-0.546	3.081	17.59
2021-05-19	84.2	58.853	-1.578	3.179	17.66
2021-05-20	84.44	58.991	0.285	1.960	17.70
2021-05-21	83.49	59.164	-1.125	2.487	17.75
2021-05-24	83.4	59.325	-0.108	2.312	17.80
2021-05-25	85.06	59.546	1.990	3.118	17.86
2021-05-26	85.49	59.645	0.506	1.387	17.89
2021-05-27	82.3	59.997	-3.731	5.135	18.00
2021-05-28	79.43	60.288	-3.487	4.399	18.09
2021-05-31	79.11	60.456	-0.403	2.543	18.14
2021-06-01	79.25	60.617	0.177	2.440	18.18
2021-06-02	81	60.851	2.208	3.470	18.26
2021-06-03	79.92	60.983	-1.333	1.988	18.29
2021-06-04	80.19	61.099	0.338	1.739	18.33
2021-06-07	77.88	61.423	-2.881	4.988	18.43
2021-06-08	76.8	61.599	-1.387	2.748	18.48
2021-06-09	76	61.740	-1.042	2.227	18.52
2021-06-10	76.68	61.825	0.895	1.329	18.55
2021-06-11	77.94	62.020	1.643	2.999	18.61
2021-06-15	79.15	62.222	1.552	3.066	18.67
2021-06-16	77.44	62.418	-2.160	3.032	18.73
2021-06-17	77.32	62.621	-0.155	3.151	18.79
2021-06-18	78.9	62.895	2.043	4.165	18.87
2021-06-21	75.97	63.243	-3.714	5.501	18.97
2021-06-22	75.78	63.427	-0.250	2.909	19.03
2021-06-23	75.4	63.575	-0.501	2.362	19.07
2021-06-24	75.68	63.734	0.000	2.524	19.12
2021-06-25	76.96	63.922	1.691	2.933	19.18
2021-06-28	79.03	64.106	2.690	2.794	19.23
2021-06-29	78.33	64.305	-0.886	3.049	19.29
2021-06-30	81.28	64.729	3.766	6.256	19.42
2021-07-01	81.22	64.896	-0.074	2.473	19.47
2021-07-02	80.18	65.069	-1.280	2.586	19.52
2021-07-05	78.89	65.280	-1.609	3.205	19.58
2021-07-06	77.79	65.587	-1.394	4.741	19.68
2021-07-07	77.46	65.723	-0.424	2.108	19.72
2021-07-08	75.68	65.992	-2.298	4.260	19.80
2021-07-09	74	66.284	-2.220	4.730	19.89
2021-07-12	74.19	66.553	0.257	4.351	19.97
2021-07-13	75.29	66.711	1.483	2.521	20.01
2021-07-14	73.42	66.903	-2.884	3.148	20.07
2021-07-15	74.18	67.105	1.035	3.255	20.13
2021-07-16	71.85	67.315	-3.141	3.505	20.19
2021-07-19	71.36	67.545	-0.682	3.869	20.26
2021-07-20	73.56	67.870	3.083	5.311	20.36
2021-07-21	73.3	68.015	-0.353	2.365	20.40
2021-07-22	72.04	68.177	-1.719	2.701	20.45
2021-07-23	70.81	68.348	-1.707	2.901	20.50
2021-07-26	68.84	68.656	-2.782	5.366	20.60
2021-07-27	71.45	69.128	3.791	7.931	20.74
2021-07-28	68.3	69.550	-4.409	7.404	20.86
2021-07-29	64.04	70.067	-6.237	9.693	21.02
2021-07-30	62.8	70.271	-1.936	3.904	21.08
2021-08-02	63.39	70.802	0.939	10.048	21.24
2021-08-03	67.57	71.269	6.594	8.298	21.38
2021-08-04	67.27	71.480	-0.444	3.759	21.44
2021-08-05	67.55	71.653	0.416	3.077	21.50
2021-08-06	67.61	71.777	0.089	2.206	21.53
2021-08-09	70.83	72.140	4.763	6.138	21.64
2021-08-10	71.41	72.424	0.819	4.772	21.73
2021-08-11	70.53	72.599	-1.232	2.983	21.78
2021-08-12	69.32	72.803	-1.716	3.530	21.84
2021-08-13	68.88	72.964	-0.635	2.799	21.89
2021-08-16	70.75	73.187	2.715	3.789	21.96
2021-08-17	68.45	73.362	-3.251	3.067	22.01
2021-08-18	67.49	73.595	-1.402	4.149	22.08
2021-08-19	66.52	73.812	-1.437	3.912	22.14
2021-08-20	65.45	74.083	-1.609	4.961	22.22
2021-08-23	66.7	74.312	1.910	4.125	22.29
2021-08-24	65.96	74.541	-1.109	4.168	22.36
2021-08-25	66	74.670	0.061	2.350	22.40
2021-08-26	63.38	74.934	-3.970	5.000	22.48
2021-08-27	63.18	75.159	-0.316	4.260	22.55
2021-08-30	63	75.373	-0.285	4.084	22.61
2021-08-31	64.25	75.545	1.984	3.206	22.66
2021-09-01	64.62	75.839	0.576	5.463	22.75
2021-09-02	64.14	75.958	-0.743	2.228	22.79
2021-09-03	64.75	76.180	0.951	4.116	22.85
2021-09-06	65.41	76.401	1.019	4.046	22.92
2021-09-07	65.39	76.609	-0.031	3.822	22.98
2021-09-08	62.9	76.839	-3.808	4.389	23.05
2021-09-09	62.41	77.078	-0.779	4.595	23.12
2021-09-10	61.4	77.315	-1.618	4.631	23.19
2021-09-13	60.91	77.433	-0.798	2.329	23.23
2021-09-14	60.41	77.540	-0.821	2.118	23.26
2021-09-15	59.45	77.663	-1.589	2.483	23.30
2021-09-16	59.22	77.849	-0.387	3.768	23.35
2021-09-17	60.15	78.085	1.570	4.711	23.43
2021-09-22	59.15	78.211	-1.663	2.560	23.46
2021-09-23	59.12	78.441	-0.051	4.666	23.53
2021-09-24	60.01	78.728	1.505	5.751	23.62
2021-09-27	64.27	79.230	7.099	9.365	23.77
2021-09-28	64.42	79.502	0.233	5.057	23.85
2021-09-29	65.5	79.812	1.676	5.681	23.94
2021-09-30	67.4	80.208	2.901	7.053	24.06
2021-10-08	67.29	80.521	-0.163	5.579	24.16
2021-10-11	65.86	80.843	-2.125	5.870	24.25
2021-10-12	65.87	81.028	0.015	3.371	24.31
2021-10-13	66	81.279	0.197	4.570	24.38
2021-10-14	65.84	81.515	-0.242	4.303	24.45
2021-10-15	65.5	81.739	-0.516	4.101	24.52
2021-10-18	65.1	81.911	-0.611	3.160	24.57
2021-10-19	67.43	82.216	3.579	5.438	24.66
2021-10-20	63.2	82.559	-6.273	6.510	24.77
2021-10-21	61.62	82.784	-2.500	4.383	24.84
2021-10-22	61.91	82.908	0.471	2.402	24.87
2021-10-25	64.07	83.093	3.489	3.473	24.93
2021-10-26	63.68	83.218	-0.609	2.357	24.97
2021-10-27	63.9	83.365	0.345	2.748	25.01
2021-10-28	65.3	83.651	2.191	5.258	25.10
2021-10-29	65.65	83.776	0.536	2.282	25.13
2021-11-01	66.09	84.003	0.670	4.128	25.20
2021-11-02	67.22	84.255	1.710	4.494	25.28
2021-11-03	67.43	84.443	0.312	3.347	25.33
2021-11-04	67.65	84.606	0.326	2.892	25.38
2021-11-05	67.31	84.795	-0.503	3.370	25.44
2021-11-08	66.5	84.950	-1.203	2.793	25.48
2021-11-09	65.62	85.132	-1.323	3.338	25.54
2021-11-10	65.34	85.225	-0.427	1.707	25.57
2021-11-11	65.12	85.361	-0.337	2.510	25.61
2021-11-12	65.53	85.487	0.630	2.303	25.65
2021-11-15	64.99	85.627	-0.824	2.579	25.69
2021-11-16	65.7	85.778	1.092	2.754	25.73
2021-11-17	64.57	85.911	-1.720	2.481	25.77
2021-11-18	64.58	86.069	0.015	2.927	25.82
2021-11-19	64.75	86.151	0.263	1.533	25.85
2021-11-22	63.55	86.307	-1.853	2.934	25.89
2021-11-23	63.18	86.423	-0.582	2.203	25.93
2021-11-24	63.98	86.542	1.266	2.232	25.96
2021-11-25	64.12	86.653	0.219	2.079	26.00
2021-11-26	64.7	86.807	0.905	2.854	26.04
2021-11-29	65.85	86.948	1.777	2.566	26.08
2021-11-30	64.16	87.201	-2.566	4.738	26.16
2021-12-01	63.99	87.315	-0.265	2.135	26.19
2021-12-02	63.82	87.391	-0.266	1.438	26.22
2021-12-03	68.1	87.856	6.706	8.195	26.36
2021-12-06	67.87	88.028	-0.338	3.040	26.41
2021-12-07	69.08	88.221	1.783	3.345	26.47
2021-12-08	69.2	88.404	0.174	3.170	26.52
2021-12-09	69.61	88.542	0.592	2.384	26.56
2021-12-10	69.75	88.680	0.201	2.370	26.60
2021-12-13	68.66	88.813	-1.563	2.323	26.64
2021-12-14	68.83	88.939	0.248	2.199	26.68
2021-12-15	68.8	89.024	-0.044	1.482	26.71
2021-12-16	68.13	89.171	-0.974	2.587	26.75
2021-12-17	67.33	89.315	-1.174	2.569	26.79
2021-12-20	67.8	89.524	0.698	3.713	26.86
2021-12-21	67.67	89.623	-0.192	1.740	26.89
2021-12-22	69.1	89.857	2.113	4.079	26.96
2021-12-23	71.07	90.067	2.851	3.546	27.02
2021-12-24	74.65	90.601	5.037	8.583	27.18
2021-12-27	75.6	90.897	1.273	4.689	27.27
2021-12-28	74.5	91.107	-1.455	3.386	27.33
2021-12-29	72.28	91.309	-2.980	3.356	27.39
2021-12-30	71.76	91.406	-0.719	1.619	27.42
2021-12-31	73.3	91.612	2.146	3.372	27.48
2022-01-04	75	91.875	2.319	4.216	27.56
2022-01-05	73.44	92.132	-2.080	4.200	27.64
2022-01-06	72.03	92.305	-1.920	2.873	27.69
2022-01-07	70.95	92.529	-1.499	3.790	27.76
2022-01-10	71.08	92.826	0.183	5.018	27.85
2022-01-11	71	92.989	-0.113	2.757	27.90
2022-01-12	71.8	93.211	1.127	3.704	27.96
2022-01-13	70	93.397	-2.507	3.189	28.02
2022-01-14	68.75	93.567	-1.786	2.971	28.07
2022-01-17	69.5	93.804	1.091	4.087	28.14
2022-01-18	69.98	93.951	0.691	2.518	28.19
2022-01-19	69.94	94.082	-0.057	2.243	28.22
2022-01-20	72.07	94.407	3.045	5.419	28.32
2022-01-21	71.95	94.546	-0.167	2.317	28.36
2022-01-24	73.11	94.776	1.612	3.780	28.43
2022-01-25	70.7	95.078	-3.296	5.129	28.52
2022-01-26	70.48	95.279	-0.311	3.409	28.58
2022-01-27	69.59	95.597	-1.263	5.491	28.68
2022-01-28	71.85	95.888	3.248	4.857	28.77
2022-02-07	71.11	96.246	-1.030	6.040	28.87
2022-02-08	69.72	96.392	-1.955	2.517	28.92
2022-02-09	68.79	96.654	-1.334	4.561	29.00
2022-02-10	70.5	96.964	2.486	5.291	29.09
2022-02-11	68.57	97.190	-2.738	3.943	29.16
2022-02-14	66.75	97.432	-2.654	4.361	29.23
2022-02-15	67.27	97.541	0.779	1.933	29.26
2022-02-16	67.34	97.663	0.104	2.185	29.30
2022-02-17	68.1	97.799	1.129	2.391	29.34
2022-02-18	68.08	97.881	-0.029	1.454	29.36
2022-02-21	66.86	98.073	-1.792	3.437	29.42
2022-02-22	66.67	98.180	-0.284	1.929	29.45
2022-02-23	66.65	98.304	-0.030	2.235	29.49
2022-02-24	65.33	98.482	-1.980	3.271	29.54
2022-02-25	65.7	98.588	0.566	1.929	29.58
2022-02-28	65.88	98.715	0.274	2.314	29.61
2022-03-01	66.33	98.850	0.683	2.444	29.66
2022-03-02	66.37	98.983	0.060	2.397	29.69
2022-03-03	65.72	99.121	-0.979	2.531	29.74
2022-03-04	66.6	99.292	1.339	3.074	29.79
2022-03-07	63.02	99.632	-5.375	6.471	29.89
2022-03-08	60.37	99.939	-4.205	6.109	29.98
2022-03-09	59.94	100.253	-0.712	6.278	30.08
2022-03-10	60.6	100.403	1.101	2.970	30.12
2022-03-11	60.96	100.587	0.594	3.630	30.18
2022-03-14	58.66	100.798	-3.773	4.314	30.24
2022-03-15	56.05	101.018	-4.449	4.705	30.31
2022-03-16	56.03	101.284	-0.036	5.709	30.39
2022-03-17	57.35	101.495	2.356	4.408	30.45
2022-03-18	57.98	101.660	1.099	3.418	30.50
2022-03-21	57.98	101.762	0.000	2.104	30.53
2022-03-22	57.77	101.841	-0.362	1.656	30.55
2022-03-23	58	101.947	0.398	2.181	30.58
2022-03-24	56.9	102.089	-1.897	3.000	30.63
2022-03-25	56.29	102.217	-1.072	2.724	30.67
2022-03-28	55.78	102.332	-0.906	2.469	30.70
2022-03-29	55.31	102.461	-0.843	2.815	30.74
2022-03-30	56.53	102.648	2.206	3.960	30.79
2022-03-31	54.9	102.792	-2.883	3.149	30.84
2022-04-01	54.26	102.928	-1.166	3.005	30.88
2022-04-06	53.53	103.065	-1.345	3.078	30.92
2022-04-07	53.53	103.151	0.000	1.924	30.95
2022-04-08	53.6	103.258	0.131	2.391	30.98
2022-04-11	53.89	103.372	0.541	2.537	31.01
2022-04-12	58.15	103.821	7.905	9.278	31.15
2022-04-13	58.15	103.957	0.000	2.803	31.19
2022-04-14	61.6	104.376	5.933	8.151	31.31
2022-04-15	59.5	104.617	-3.409	4.870	31.39
2022-04-18	59.06	104.741	-0.739	2.521	31.42
2022-04-19	60.85	104.954	3.031	4.199	31.49
2022-04-20	61.73	105.206	1.446	4.897	31.56
2022-04-21	60.31	105.428	-2.300	4.422	31.63
2022-04-22	60.31	105.579	0.000	3.001	31.67
2022-04-25	59.59	105.741	-1.194	3.250	31.72
2022-04-26	61.73	106.032	3.591	5.672	31.81
2022-04-27	64.3	106.395	4.163	6.771	31.92
2022-04-28	61.62	106.795	-4.168	7.792	32.04
2022-04-29	61.68	107.050	0.097	4.950	32.11
2022-05-05	63.23	107.345	2.513	5.610	32.20
2022-05-06	63.65	107.527	0.664	3.432	32.26
2022-05-09	60.96	107.724	-4.226	3.881	32.32
2022-05-10	62.8	108.015	3.018	5.545	32.40
2022-05-11	62.8	108.134	0.000	2.277	32.44
2022-05-12	63.2	108.297	0.637	3.105	32.49
2022-05-13	63.93	108.546	1.155	4.668	32.56
2022-05-16	62.75	108.725	-1.846	3.426	32.62
2022-05-17	62.62	108.829	-0.207	1.992	32.65
2022-05-18	62.73	108.969	0.176	2.683	32.69
2022-05-19	62.75	109.136	0.032	3.188	32.74
2022-05-20	62.73	109.313	-0.032	3.394	32.79
2022-05-23	61.72	109.427	-1.610	2.216	32.83

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