高德红外融券券源 高德红外专项约券

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	22.41	0	0	0	0
2020-04-28	22.38	0.107	-0.134	5.712	0.03
2020-04-29	22.91	0.193	2.368	4.513	0.06
2020-04-30	23.94	0.283	4.496	4.540	0.08
2020-05-06	25.09	0.421	4.804	6.600	0.13
2020-05-07	25.26	0.509	0.678	4.185	0.15
2020-05-08	25.32	0.555	0.238	2.177	0.17
2020-05-11	26.28	0.675	3.791	5.450	0.20
2020-05-12	26.01	0.722	-1.027	2.207	0.22
2020-05-13	25.78	0.760	-0.884	1.769	0.23
2020-05-14	25.67	0.815	-0.427	2.560	0.24
2020-05-15	25.88	0.877	0.818	2.844	0.26
2020-05-18	25.83	0.966	-0.193	4.134	0.29
2020-05-19	26.47	1.039	2.478	3.329	0.31
2020-05-20	26.29	1.111	-0.680	3.287	0.33
2020-05-21	26.02	1.156	-1.027	2.054	0.35
2020-05-22	25.18	1.259	-3.228	4.919	0.38
2020-05-25	25.28	1.302	0.397	2.065	0.39
2020-05-26	27.46	1.522	8.623	9.612	0.46
2020-05-27	25.74	1.690	-6.264	7.830	0.51
2020-05-28	26.48	1.795	2.875	4.740	0.54
2020-05-29	26.94	1.873	1.737	3.474	0.56
2020-06-01	27.26	1.949	1.188	3.341	0.58
2020-06-02	26.46	2.055	-2.935	4.842	0.62
2020-06-03	27.11	2.164	2.457	4.800	0.65
2020-06-04	26.48	2.229	-2.324	2.951	0.67
2020-06-05	26.89	2.319	1.548	4.003	0.70
2020-06-08	26.07	2.426	-3.049	4.946	0.73
2020-06-09	25.55	2.501	-1.995	3.529	0.75
2020-06-10	25.4	2.545	-0.587	2.074	0.76
2020-06-11	25.49	2.614	0.354	3.228	0.78
2020-06-12	25.82	2.697	1.295	3.884	0.81
2020-06-15	25.92	2.776	0.387	3.641	0.83
2020-06-16	25.75	2.821	-0.656	2.122	0.85
2020-06-17	26.8	2.945	4.078	5.515	0.88
2020-06-18	26.13	3.020	-2.500	3.470	0.91
2020-06-19	26.24	3.070	0.421	2.296	0.92
2020-06-22	26.49	3.130	0.953	2.706	0.94
2020-06-23	26.6	3.189	0.415	2.643	0.96
2020-06-24	26.69	3.232	0.338	1.955	0.97
2020-06-29	27.66	3.426	3.634	8.393	1.03
2020-06-30	29.28	3.534	5.857	4.447	1.06
2020-07-01	29.37	3.598	0.307	2.596	1.08
2020-07-02	29.97	3.704	2.043	4.256	1.11
2020-07-03	29.65	3.799	-1.068	3.837	1.14
2020-07-06	30.18	3.938	1.788	5.531	1.18
2020-07-07	32.36	4.207	7.223	9.973	1.26
2020-07-08	33.97	4.405	4.975	7.015	1.32
2020-07-09	36.06	4.670	6.152	8.802	1.40
2020-07-10	35.68	4.809	-1.054	4.687	1.44
2020-07-13	25.84	4.889	2.094	3.714	1.47
2020-07-14	26.75	5.019	3.522	5.805	1.51
2020-07-15	24.73	5.232	-7.551	10.355	1.57
2020-07-16	23.23	5.421	-6.066	9.786	1.63
2020-07-17	23.45	5.538	0.947	5.941	1.66
2020-07-20	25.36	5.677	8.145	6.610	1.70
2020-07-21	26.19	5.783	3.273	4.850	1.73
2020-07-22	26.96	5.924	2.940	6.262	1.78
2020-07-23	29.68	6.225	10.089	12.166	1.87
2020-07-24	27.79	6.441	-6.368	9.333	1.93
2020-07-27	28.43	6.621	2.303	7.593	1.99
2020-07-28	27.81	6.713	-2.181	3.975	2.01
2020-07-29	28.96	6.881	4.135	6.976	2.06
2020-07-30	28.02	6.969	-3.246	3.764	2.09
2020-07-31	27.69	7.077	-1.178	4.675	2.12
2020-08-03	28.88	7.210	4.298	5.525	2.16
2020-08-04	28.57	7.294	-1.073	3.532	2.19
2020-08-05	29.96	7.508	4.865	8.575	2.25
2020-08-06	30.99	7.710	3.438	7.810	2.31
2020-08-07	30.96	7.843	-0.097	5.163	2.35
2020-08-10	28.59	8.095	-7.655	10.594	2.43
2020-08-11	27.67	8.195	-3.218	4.302	2.46
2020-08-12	26.41	8.367	-4.554	7.842	2.51
2020-08-13	26.53	8.418	0.454	2.310	2.53
2020-08-14	26.96	8.509	1.621	4.033	2.55
2020-08-17	27.6	8.629	2.374	5.230	2.59
2020-08-18	27.66	8.695	0.217	2.862	2.61
2020-08-19	26.18	8.814	-5.351	5.423	2.64
2020-08-20	26.25	8.910	0.267	4.393	2.67
2020-08-21	26.34	8.980	0.343	3.200	2.69
2020-08-24	26.42	9.029	0.304	2.240	2.71
2020-08-25	26.89	9.118	1.779	3.974	2.74
2020-08-26	26.24	9.230	-2.417	5.132	2.77
2020-08-27	27.2	9.356	3.659	5.526	2.81
2020-08-28	27.75	9.420	2.022	2.794	2.83
2020-08-31	27.23	9.497	-1.874	3.387	2.85
2020-09-01	28.68	9.651	5.325	6.427	2.90
2020-09-02	28.68	9.701	0.000	2.092	2.91
2020-09-03	28.35	9.794	-1.151	3.940	2.94
2020-09-04	29.12	9.961	2.716	6.878	2.99
2020-09-07	29.36	10.115	0.824	6.284	3.03
2020-09-08	28.96	10.211	-1.362	3.985	3.06
2020-09-09	27.94	10.348	-3.522	5.905	3.10
2020-09-10	27.71	10.430	-0.823	3.543	3.13
2020-09-11	27.86	10.499	0.541	2.959	3.15
2020-09-14	26.86	10.617	-3.589	5.276	3.19
2020-09-15	27.19	10.689	1.229	3.202	3.21
2020-09-16	26.69	10.765	-1.839	3.384	3.23
2020-09-17	26.88	10.852	0.712	3.897	3.26
2020-09-18	27.14	10.905	0.967	2.344	3.27
2020-09-21	27.36	10.969	0.811	2.800	3.29
2020-09-22	27.32	11.034	-0.146	2.851	3.31
2020-09-23	25.96	11.179	-4.978	6.698	3.35
2020-09-24	24.21	11.297	-6.741	5.855	3.39
2020-09-25	24.26	11.343	0.207	2.313	3.40
2020-09-28	24.24	11.393	-0.082	2.432	3.42
2020-09-29	24.39	11.429	0.619	1.815	3.43
2020-09-30	24.51	11.506	0.492	3.731	3.45
2020-10-09	25.09	11.542	2.366	1.754	3.46
2020-10-12	25.81	11.609	2.870	3.109	3.48
2020-10-13	25.69	11.648	-0.465	1.821	3.49
2020-10-14	25.7	11.692	0.039	2.024	3.51
2020-10-15	25.47	11.734	-0.895	2.023	3.52
2020-10-16	25.12	11.789	-1.374	2.591	3.54
2020-10-19	24.72	11.865	-1.592	3.702	3.56
2020-10-20	25.23	11.926	2.063	2.913	3.58
2020-10-21	24.6	11.997	-2.497	3.448	3.60
2020-10-22	24.23	12.082	-1.504	4.228	3.62
2020-10-23	24.34	12.146	0.454	3.137	3.64
2020-10-26	24.79	12.224	1.849	3.780	3.67
2020-10-27	24.89	12.285	0.403	2.945	3.69
2020-10-28	25.02	12.335	0.522	2.370	3.70
2020-10-29	24.84	12.389	-0.719	2.638	3.72
2020-10-30	24.01	12.504	-3.341	5.757	3.75
2020-11-02	25.44	12.658	5.956	7.247	3.80
2020-11-03	25.89	12.766	1.769	5.031	3.83
2020-11-04	26.16	12.828	1.043	2.820	3.85
2020-11-05	26.29	12.874	0.497	2.102	3.86
2020-11-06	25.89	12.945	-1.521	3.309	3.88
2020-11-09	26.78	13.057	3.438	5.021	3.92
2020-11-10	25.58	13.168	-4.481	5.190	3.95
2020-11-11	25.32	13.212	-1.016	2.072	3.96
2020-11-12	24.84	13.270	-1.896	2.804	3.98
2020-11-13	25	13.329	0.644	2.818	4.00
2020-11-16	24.93	13.373	-0.280	2.120	4.01
2020-11-17	23.25	13.513	-6.739	7.260	4.05
2020-11-18	23.46	13.597	0.903	4.258	4.08
2020-11-19	23.69	13.665	0.980	3.453	4.10
2020-11-20	25.11	13.809	5.994	6.881	4.14
2020-11-23	25.29	13.908	0.717	4.699	4.17
2020-11-24	25.33	13.946	0.158	1.819	4.18
2020-11-25	25.01	14.005	-1.263	2.803	4.20
2020-11-26	25.36	14.070	1.399	3.079	4.22
2020-11-27	25.61	14.126	0.986	2.642	4.24
2020-11-30	26.94	14.289	5.193	7.263	4.29
2020-12-01	26.89	14.379	-0.186	4.009	4.31
2020-12-02	26.91	14.436	0.074	2.566	4.33
2020-12-03	27.25	14.502	1.263	2.899	4.35
2020-12-04	27.05	14.577	-0.734	3.303	4.37
2020-12-07	26.64	14.651	-1.516	3.327	4.40
2020-12-08	27.35	14.715	2.665	2.815	4.41
2020-12-09	27.04	14.791	-1.133	3.400	4.44
2020-12-10	26.85	14.844	-0.703	2.367	4.45
2020-12-11	26.92	14.920	0.261	3.389	4.48
2020-12-14	26.96	15.035	0.149	5.126	4.51
2020-12-15	26.61	15.097	-1.298	2.782	4.53
2020-12-16	26.73	15.152	0.451	2.443	4.55
2020-12-17	26.62	15.230	-0.412	3.554	4.57
2020-12-18	26.17	15.311	-1.690	3.681	4.59
2020-12-21	27.24	15.449	4.089	6.076	4.63
2020-12-22	26.81	15.537	-1.579	3.965	4.66
2020-12-23	27.84	15.669	3.842	5.670	4.70
2020-12-24	29.8	15.898	7.040	9.231	4.77
2020-12-25	29.64	15.978	-0.537	3.255	4.79
2020-12-28	29.51	16.056	-0.439	3.138	4.82
2020-12-29	29.19	16.164	-1.084	4.473	4.85
2020-12-30	29.28	16.224	0.308	2.432	4.87
2020-12-31	29.64	16.289	1.230	2.664	4.89
2021-01-04	31.25	16.456	5.432	6.410	4.94
2021-01-05	33.01	16.619	5.632	5.920	4.99
2021-01-06	33.1	16.725	0.273	3.817	5.02
2021-01-07	35.1	16.930	6.042	7.009	5.08
2021-01-08	35.57	17.091	1.339	5.442	5.13
2021-01-11	33.13	17.338	-6.860	8.940	5.20
2021-01-12	34.83	17.513	5.131	6.037	5.25
2021-01-13	35.37	17.645	1.550	4.479	5.29
2021-01-14	33.36	17.841	-5.683	7.068	5.35
2021-01-15	32.48	18.012	-2.638	6.295	5.40
2021-01-18	33.98	18.175	4.618	5.757	5.45
2021-01-19	32.93	18.308	-3.090	4.856	5.49
2021-01-20	33.58	18.397	1.974	3.189	5.52
2021-01-21	33.84	18.500	0.774	3.633	5.55
2021-01-22	34.26	18.602	1.241	3.576	5.58
2021-01-25	33.79	18.722	-1.372	4.262	5.62
2021-01-26	32.4	18.878	-4.114	5.771	5.66
2021-01-27	32.11	18.957	-0.895	2.963	5.69
2021-01-28	30.66	19.135	-4.516	6.976	5.74
2021-01-29	30.27	19.290	-1.272	6.132	5.79
2021-02-01	30.09	19.379	-0.595	3.535	5.81
2021-02-02	30.52	19.485	1.429	4.187	5.85
2021-02-03	29.39	19.645	-3.702	6.553	5.89
2021-02-04	28.79	19.770	-2.042	5.206	5.93
2021-02-05	28.19	19.899	-2.084	5.488	5.97
2021-02-08	29.04	19.984	3.015	3.512	6.00
2021-02-09	29.89	20.128	2.927	5.785	6.04
2021-02-10	29.9	20.206	0.033	3.111	6.06
2021-02-18	29.66	20.365	-0.803	6.455	6.11
2021-02-19	29.11	20.460	-1.854	3.877	6.14
2021-02-22	28.44	20.521	-2.302	2.611	6.16
2021-02-23	28.71	20.612	0.949	3.797	6.18
2021-02-24	27.87	20.717	-2.926	4.493	6.21
2021-02-25	28.66	20.845	2.835	5.382	6.25
2021-02-26	27.88	20.914	-2.722	2.966	6.27
2021-03-01	27.97	21.026	0.323	4.806	6.31
2021-03-02	27.59	21.102	-1.359	3.289	6.33
2021-03-03	27.24	21.156	-1.269	2.392	6.35
2021-03-04	26.61	21.248	-2.313	4.148	6.37
2021-03-05	26.87	21.328	0.977	3.570	6.40
2021-03-08	25.25	21.523	-6.029	9.267	6.46
2021-03-09	23.86	21.644	-5.505	6.099	6.49
2021-03-10	23.8	21.713	-0.251	3.479	6.51
2021-03-11	24.62	21.786	3.445	3.571	6.54
2021-03-12	25.31	21.878	2.803	4.346	6.56
2021-03-15	24.61	21.948	-2.766	3.398	6.58
2021-03-16	24.4	22.030	-0.853	4.063	6.61
2021-03-17	24.74	22.109	1.393	3.811	6.63
2021-03-18	25.6	22.213	3.476	4.891	6.66
2021-03-19	25.75	22.318	0.586	4.883	6.70
2021-03-22	25.46	22.395	-1.126	3.612	6.72
2021-03-23	25.29	22.434	-0.668	1.885	6.73
2021-03-24	24.74	22.518	-2.175	4.033	6.76
2021-03-25	24.6	22.561	-0.566	2.102	6.77
2021-03-26	24.81	22.635	0.854	3.577	6.79
2021-03-29	25.65	22.736	3.386	4.756	6.82
2021-03-30	25.49	22.785	-0.624	2.300	6.84
2021-03-31	25.4	22.840	-0.353	2.589	6.85
2021-04-01	25.46	22.880	0.236	1.890	6.86
2021-04-02	25.49	22.924	0.118	2.082	6.88
2021-04-06	25.71	22.958	0.863	1.569	6.89
2021-04-07	25.59	23.004	-0.467	2.178	6.90
2021-04-08	25.96	23.073	1.446	3.165	6.92
2021-04-09	24.99	23.183	-3.737	5.277	6.95
2021-04-12	22.96	23.362	-8.123	9.364	7.01
2021-04-13	23.28	23.432	1.394	3.615	7.03
2021-04-14	24.01	23.502	3.136	3.479	7.05
2021-04-15	23.83	23.537	-0.750	1.791	7.06
2021-04-16	23.71	23.565	-0.504	1.385	7.07
2021-04-19	24.79	23.680	4.555	5.567	7.10
2021-04-20	24.58	23.738	-0.847	2.864	7.12
2021-04-21	24.21	23.786	-1.505	2.360	7.14
2021-04-22	23.96	23.832	-1.033	2.313	7.15
2021-04-23	24.44	23.907	2.003	3.673	7.17
2021-04-26	24.25	23.970	-0.777	3.110	7.19
2021-04-27	24	24.011	-1.031	2.062	7.20
2021-04-28	24.25	24.045	1.042	1.708	7.21
2021-04-29	23.57	24.140	-2.804	4.825	7.24
2021-04-30	24.73	24.260	4.922	5.812	7.28
2021-05-06	24	24.322	-2.952	3.073	7.30
2021-05-07	23.21	24.406	-3.292	4.375	7.32
2021-05-10	22.16	24.494	-4.524	4.782	7.35
2021-05-11	22.57	24.562	1.850	3.610	7.37
2021-05-12	22.57	24.602	0.000	2.127	7.38
2021-05-13	22.27	24.637	-1.329	1.861	7.39
2021-05-14	22.92	24.712	2.919	3.952	7.41
2021-05-17	23.92	24.813	4.363	5.061	7.44
2021-05-18	24.34	24.879	1.756	3.261	7.46
2021-05-19	26.01	25.080	6.861	9.244	7.52
2021-05-20	26.15	25.133	0.538	2.461	7.54
2021-05-21	25.45	25.216	-2.677	3.901	7.56
2021-05-24	25.37	25.266	-0.314	2.358	7.58
2021-05-25	25.68	25.324	1.222	2.720	7.60
2021-05-26	25.32	25.396	-1.402	3.427	7.62
2021-05-27	26.39	25.508	4.226	5.055	7.65
2021-05-28	26.41	25.558	0.076	2.311	7.67
2021-05-31	27.07	25.635	2.499	3.408	7.69
2021-06-01	27.27	25.713	0.739	3.436	7.71
2021-06-02	26.18	25.801	-3.997	3.997	7.74
2021-06-03	25.68	25.871	-1.910	3.285	7.76
2021-06-04	26.03	25.955	1.363	3.855	7.79
2021-06-07	26.85	26.021	3.150	2.958	7.81
2021-06-08	26.54	26.073	-1.155	2.384	7.82
2021-06-09	26.79	26.151	0.942	3.466	7.85
2021-06-10	26.2	26.214	-2.202	2.912	7.86
2021-06-11	25.3	26.307	-3.435	4.389	7.89
2021-06-15	25.97	26.393	2.648	3.992	7.92
2021-06-16	25.11	26.493	-3.312	4.775	7.95
2021-06-17	26.28	26.633	4.659	6.372	7.99
2021-06-18	28.2	26.867	7.306	9.970	8.06
2021-06-21	28.95	26.983	2.660	4.823	8.10
2021-06-22	28.7	27.059	-0.864	3.143	8.12
2021-06-23	28.72	27.113	0.070	2.265	8.13
2021-06-24	28.51	27.208	-0.973	3.994	8.16
2021-06-25	28.07	27.301	-1.543	3.999	8.19
2021-06-28	28.42	27.403	1.247	4.311	8.22
2021-06-29	27.48	27.493	-3.308	3.906	8.25
2021-06-30	27.58	27.554	0.364	2.656	8.27
2021-07-01	26.12	27.697	-5.294	6.563	8.31
2021-07-02	25.14	27.791	-3.752	4.518	8.34
2021-07-05	25.02	27.877	-0.477	4.097	8.36
2021-07-06	25.43	27.976	1.639	4.676	8.39
2021-07-07	25.5	28.013	0.275	1.770	8.40
2021-07-08	27.76	28.232	8.863	9.451	8.47
2021-07-09	26.63	28.318	-4.071	3.854	8.50
2021-07-12	27.33	28.433	2.629	5.069	8.53
2021-07-13	27.05	28.503	-1.025	3.110	8.55
2021-07-14	26.67	28.576	-1.550	3.285	8.57
2021-07-15	26.4	28.661	-1.012	3.862	8.60
2021-07-16	26.7	28.762	1.136	4.545	8.63
2021-07-19	26	28.882	-2.622	5.543	8.66
2021-07-20	25.86	28.989	-0.538	4.923	8.70
2021-07-21	25.99	29.020	0.503	1.469	8.71
2021-07-22	25.59	29.090	-1.539	3.270	8.73
2021-07-23	26.9	29.289	5.119	8.871	8.79
2021-07-26	28.02	29.397	4.164	4.647	8.82
2021-07-27	26.85	29.524	-4.176	5.639	8.86
2021-07-28	25.92	29.666	-3.464	6.592	8.90
2021-07-29	26.86	29.767	3.627	4.514	8.93
2021-07-30	27.42	29.897	2.085	5.696	8.97
2021-08-02	28.24	30.004	2.991	4.559	9.00
2021-08-03	27.54	30.101	-2.479	4.214	9.03
2021-08-04	28.85	30.227	4.757	5.229	9.07
2021-08-05	30.22	30.370	4.749	5.685	9.11
2021-08-06	30.22	30.465	0.000	3.772	9.14
2021-08-09	29.53	30.529	-2.283	2.614	9.16
2021-08-10	31.38	30.753	6.265	8.568	9.23
2021-08-11	31.18	30.828	-0.637	2.868	9.25
2021-08-12	29.87	30.960	-4.201	5.292	9.29
2021-08-13	29.17	31.082	-2.343	5.022	9.32
2021-08-16	28.95	31.159	-0.754	3.188	9.35
2021-08-17	28.9	31.235	-0.173	3.178	9.37
2021-08-18	27.66	31.359	-4.291	5.363	9.41
2021-08-19	29.07	31.499	5.098	5.785	9.45
2021-08-20	28.77	31.580	-1.032	3.371	9.47
2021-08-23	29.85	31.726	3.754	5.874	9.52
2021-08-24	29.02	31.813	-2.781	3.618	9.54
2021-08-25	28.26	31.908	-2.619	3.997	9.57
2021-08-26	27.77	31.975	-1.734	2.937	9.59
2021-08-27	27.21	32.038	-2.017	2.737	9.61
2021-08-30	27.4	32.110	0.698	3.161	9.63
2021-08-31	27.4	32.164	0.000	2.372	9.65
2021-09-01	26.74	32.257	-2.409	4.161	9.68
2021-09-02	26.61	32.301	-0.486	2.019	9.69
2021-09-03	26.99	32.371	1.428	3.082	9.71
2021-09-06	27.11	32.419	0.445	2.149	9.73
2021-09-07	27.58	32.476	1.734	2.471	9.74
2021-09-08	27.29	32.540	-1.051	2.828	9.76
2021-09-09	26.7	32.613	-2.162	3.261	9.78
2021-09-10	26.64	32.653	-0.225	1.798	9.80
2021-09-13	25.61	32.763	-3.866	5.180	9.83
2021-09-14	25.57	32.836	-0.156	3.397	9.85
2021-09-15	25.71	32.914	0.548	3.637	9.87
2021-09-16	25	33.001	-2.762	4.201	9.90
2021-09-17	25.1	33.056	0.400	2.600	9.92
2021-09-22	25.06	33.098	-0.159	2.032	9.93
2021-09-23	25.27	33.139	0.838	1.955	9.94
2021-09-24	25.03	33.172	-0.950	1.583	9.95
2021-09-27	24.5	33.246	-2.117	3.596	9.97
2021-09-28	23.86	33.315	-2.612	3.469	9.99
2021-09-29	23.08	33.391	-3.269	3.982	10.02
2021-09-30	23.38	33.446	1.300	2.816	10.03
2021-10-08	23.64	33.481	1.112	1.796	10.04
2021-10-11	23.85	33.514	0.888	1.650	10.05
2021-10-12	23.11	33.589	-3.103	3.899	10.08
2021-10-13	23.38	33.631	1.168	2.120	10.09
2021-10-14	23.42	33.649	0.171	0.941	10.09
2021-10-15	24.05	33.746	2.690	4.825	10.12
2021-10-18	23.99	33.797	-0.249	2.578	10.14
2021-10-19	23.75	33.831	-1.000	1.709	10.15
2021-10-20	23.18	33.902	-2.400	3.663	10.17
2021-10-21	23.21	33.937	0.129	1.812	10.18
2021-10-22	23.06	33.958	-0.646	1.077	10.19
2021-10-25	22.72	34.003	-1.474	2.385	10.20
2021-10-26	23.25	34.094	2.333	4.710	10.23
2021-10-27	23	34.154	-1.075	3.140	10.25
2021-10-28	20.72	34.254	-9.913	5.783	10.28
2021-10-29	21.7	34.393	4.730	7.674	10.32
2021-11-01	22.29	34.488	2.719	5.115	10.35
2021-11-02	22.62	34.606	1.480	6.281	10.38
2021-11-03	22.8	34.673	0.796	3.492	10.40
2021-11-04	22.63	34.714	-0.746	2.193	10.41
2021-11-05	23.27	34.812	2.828	5.038	10.44
2021-11-08	22.52	34.913	-3.223	5.415	10.47
2021-11-09	23.33	35.025	3.597	5.773	10.51
2021-11-10	23.62	35.079	1.243	2.700	10.52
2021-11-11	23.63	35.119	0.042	2.032	10.54
2021-11-12	24.25	35.187	2.624	3.386	10.56
2021-11-15	24.36	35.259	0.454	3.546	10.58
2021-11-16	23.38	35.334	-4.023	3.859	10.60
2021-11-17	23.82	35.409	1.882	3.764	10.62
2021-11-18	24.99	35.536	4.912	6.087	10.66
2021-11-19	24.92	35.585	-0.280	2.361	10.68
2021-11-22	24.98	35.641	0.241	2.729	10.69
2021-11-23	24.94	35.682	-0.160	1.962	10.70
2021-11-24	24.94	35.734	0.000	2.486	10.72
2021-11-25	24.35	35.801	-2.366	3.328	10.74
2021-11-26	24.09	35.867	-1.068	3.285	10.76
2021-11-29	24.22	35.950	0.540	4.068	10.78
2021-11-30	24.33	36.000	0.454	2.477	10.80
2021-12-01	24.19	36.040	-0.575	2.014	10.81
2021-12-02	23.1	36.134	-4.506	4.878	10.84
2021-12-03	24.94	36.281	7.965	7.056	10.88
2021-12-06	25.8	36.408	3.448	5.894	10.92
2021-12-07	25.4	36.507	-1.550	4.690	10.95
2021-12-08	25.43	36.569	0.118	2.913	10.97
2021-12-09	26.3	36.672	3.421	4.719	11.00
2021-12-10	25.65	36.733	-2.471	2.852	11.02
2021-12-13	25.26	36.783	-1.520	2.378	11.03
2021-12-14	25.48	36.828	0.871	2.098	11.05
2021-12-15	25.5	36.914	0.078	4.042	11.07
2021-12-16	24.95	36.985	-2.157	3.451	11.10
2021-12-17	24.42	37.027	-2.124	2.044	11.11
2021-12-20	23.81	37.109	-2.498	4.136	11.13
2021-12-21	24.08	37.148	1.134	1.932	11.14
2021-12-22	23.82	37.178	-1.080	1.537	11.15
2021-12-23	23.46	37.223	-1.511	2.309	11.17
2021-12-24	23.09	37.264	-1.577	2.089	11.18
2021-12-27	23.15	37.301	0.260	1.949	11.19
2021-12-28	23.77	37.358	2.678	2.894	11.21
2021-12-29	24.09	37.410	1.346	2.566	11.22
2021-12-30	24.23	37.456	0.581	2.283	11.24
2021-12-31	24.21	37.480	-0.083	1.197	11.24
2022-01-04	24	37.512	-0.867	1.611	11.25
2022-01-05	23.37	37.577	-2.625	3.333	11.27
2022-01-06	22.91	37.661	-1.968	4.407	11.30
2022-01-07	22.65	37.713	-1.135	2.706	11.31
2022-01-10	24.2	37.873	6.843	7.947	11.36
2022-01-11	23.81	37.922	-1.612	2.479	11.38
2022-01-12	23.4	37.989	-1.722	3.444	11.40
2022-01-13	23.09	38.039	-1.325	2.564	11.41
2022-01-14	23.16	38.078	0.303	2.036	11.42
2022-01-17	23.24	38.105	0.345	1.382	11.43
2022-01-18	24.59	38.278	5.809	8.477	11.48
2022-01-19	23.86	38.345	-2.969	3.375	11.50
2022-01-20	23.82	38.383	-0.168	1.886	11.51
2022-01-21	23.03	38.463	-3.317	4.156	11.54
2022-01-24	23.05	38.494	0.087	1.650	11.55
2022-01-25	22.29	38.604	-3.297	5.900	11.58
2022-01-26	22.54	38.665	1.122	3.275	11.60
2022-01-27	21.19	38.787	-5.989	6.877	11.64
2022-01-28	21.01	38.854	-0.849	3.823	11.66
2022-02-07	21.37	38.883	1.713	1.618	11.66
2022-02-08	21.4	38.923	0.140	2.246	11.68
2022-02-09	21.76	38.971	1.682	2.664	11.69
2022-02-10	21.77	38.998	0.046	1.517	11.70
2022-02-11	21.35	39.050	-1.929	2.894	11.71
2022-02-14	21.57	39.109	1.030	3.279	11.73
2022-02-15	21.66	39.147	0.417	2.086	11.74
2022-02-16	21.49	39.172	-0.785	1.431	11.75
2022-02-17	21.18	39.212	-1.443	2.280	11.76
2022-02-18	21.33	39.252	0.708	2.219	11.78
2022-02-21	21.65	39.287	1.500	1.969	11.79
2022-02-22	21.48	39.330	-0.785	2.402	11.80
2022-02-23	21.91	39.381	2.002	2.793	11.81
2022-02-24	21.95	39.467	0.183	4.701	11.84
2022-02-25	22	39.515	0.228	2.597	11.85
2022-02-28	22.38	39.579	1.727	3.409	11.87
2022-03-01	22.54	39.614	0.715	1.877	11.88
2022-03-02	22.21	39.650	-1.464	1.952	11.89
2022-03-03	21.87	39.687	-1.531	2.026	11.91
2022-03-04	21.97	39.721	0.457	1.875	11.92
2022-03-07	20.69	39.838	-5.826	6.782	11.95
2022-03-08	18.76	40.012	-9.328	11.116	12.00
2022-03-09	18.25	40.147	-2.719	8.902	12.04
2022-03-10	18.32	40.212	0.384	4.219	12.06
2022-03-11	18.51	40.288	1.037	4.967	12.09
2022-03-14	18.05	40.363	-2.485	4.970	12.11
2022-03-15	16.98	40.457	-5.928	6.648	12.14
2022-03-16	17.58	40.564	3.534	7.303	12.17
2022-03-17	18.13	40.611	3.129	3.072	12.18
2022-03-18	17.96	40.641	-0.938	2.041	12.19
2022-03-21	18.16	40.689	1.114	3.174	12.21
2022-03-22	17.94	40.720	-1.211	2.037	12.22
2022-03-23	18.18	40.765	1.338	3.010	12.23
2022-03-24	17.95	40.791	-1.265	1.760	12.24
2022-03-25	17.52	40.845	-2.396	3.677	12.25
2022-03-28	17.32	40.878	-1.142	2.283	12.26
2022-03-29	17	40.939	-1.848	4.330	12.28
2022-03-30	17.28	40.979	1.647	2.765	12.29
2022-03-31	17.05	41.029	-1.331	3.530	12.31
2022-04-01	17.07	41.062	0.117	2.287	12.32
2022-04-06	16.95	41.102	-0.703	2.812	12.33
2022-04-07	16.4	41.159	-3.245	4.189	12.35
2022-04-08	17.38	41.240	5.976	5.610	12.37
2022-04-11	16.93	41.296	-2.589	3.970	12.39
2022-04-12	17.67	41.398	4.371	6.911	12.42
2022-04-13	17.41	41.429	-1.471	2.151	12.43
2022-04-14	17.28	41.463	-0.747	2.355	12.44
2022-04-15	16.93	41.502	-2.025	2.778	12.45
2022-04-18	17.36	41.577	2.540	5.139	12.47
2022-04-19	16.97	41.624	-2.247	3.341	12.49
2022-04-20	16.86	41.672	-0.648	3.418	12.50
2022-04-21	16.14	41.741	-4.270	5.160	12.52
2022-04-22	15.66	41.808	-2.974	5.143	12.54
2022-04-25	14.22	41.912	-9.195	8.748	12.57
2022-04-26	13.77	41.973	-3.165	5.345	12.59
2022-04-27	14.59	42.098	5.955	10.240	12.63
2022-04-28	14.73	42.162	0.960	5.209	12.65
2022-04-29	15.43	42.250	4.752	6.857	12.67
2022-05-05	16.08	42.359	4.213	8.166	12.71
2022-05-06	15.94	42.408	-0.871	3.669	12.72
2022-05-09	15.93	42.446	-0.063	2.886	12.73
2022-05-10	16.19	42.504	1.632	4.269	12.75
2022-05-11	16.06	42.552	-0.803	3.582	12.77
2022-05-12	16.16	42.585	0.623	2.428	12.78
2022-05-13	16.1	42.630	-0.371	3.342	12.79
2022-05-16	16.06	42.682	-0.248	3.913	12.80
2022-05-17	16.23	42.711	1.059	2.179	12.81
2022-05-18	16.32	42.735	0.555	1.725	12.82
2022-05-19	16.62	42.779	1.838	3.186	12.83
2022-05-20	16.81	42.811	1.143	2.286	12.84
2022-05-23	17.18	42.854	2.201	2.974	12.86

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