海康威视融券券源 海康威视专项约券

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	30.38	0	0	0	0
2020-04-28	30.3	0.101	-0.263	4.016	0.03
2020-04-29	30.47	0.142	0.561	1.617	0.04
2020-04-30	31.36	0.224	2.921	3.118	0.07
2020-05-06	31.5	0.298	0.446	2.838	0.09
2020-05-07	30.88	0.389	-1.968	3.524	0.12
2020-05-08	31.14	0.445	0.842	2.170	0.13
2020-05-11	31.32	0.486	0.578	1.541	0.15
2020-05-12	31.46	0.522	0.447	1.373	0.16
2020-05-13	31.35	0.548	-0.350	1.017	0.16
2020-05-14	30.51	0.611	-2.679	2.488	0.18
2020-05-15	30.18	0.673	-1.082	2.458	0.20
2020-05-18	29.2	0.752	-3.247	3.247	0.23
2020-05-19	29.65	0.802	1.541	2.021	0.24
2020-05-20	29.33	0.831	-1.079	1.180	0.25
2020-05-21	28.91	0.899	-1.432	2.830	0.27
2020-05-22	29.26	0.978	1.211	3.217	0.29
2020-05-25	27.28	1.068	-6.767	3.964	0.32
2020-05-26	27.68	1.139	1.466	3.079	0.34
2020-05-27	27.62	1.178	-0.217	1.698	0.35
2020-05-28	27.71	1.234	0.326	2.426	0.37
2020-05-29	27.47	1.279	-0.866	1.949	0.38
2020-06-01	28.7	1.384	4.478	4.405	0.42
2020-06-02	28.62	1.447	-0.279	2.648	0.43
2020-06-03	28.56	1.480	-0.210	1.398	0.44
2020-06-04	28.64	1.515	0.280	1.471	0.45
2020-06-05	28.77	1.546	0.454	1.292	0.46
2020-06-08	29.37	1.629	2.086	3.372	0.49
2020-06-09	29.25	1.673	-0.409	1.805	0.50
2020-06-10	29.28	1.712	0.103	1.607	0.51
2020-06-11	28.73	1.768	-1.878	2.322	0.53
2020-06-12	28.82	1.861	0.313	3.864	0.56
2020-06-15	28.31	1.893	-1.770	1.388	0.57
2020-06-16	28.6	1.947	1.024	2.261	0.58
2020-06-17	29.5	2.047	3.147	4.056	0.61
2020-06-18	30	2.131	1.695	3.356	0.64
2020-06-19	30.18	2.194	0.600	2.500	0.66
2020-06-22	29.78	2.259	-1.325	2.651	0.68
2020-06-23	30.01	2.324	0.772	2.586	0.70
2020-06-24	30.27	2.382	0.866	2.299	0.71
2020-06-29	29.42	2.439	-2.808	2.313	0.73
2020-06-30	30.35	2.502	3.161	2.515	0.75
2020-07-01	32.12	2.664	5.832	6.030	0.80
2020-07-02	33.08	2.777	2.989	4.110	0.83
2020-07-03	33.38	2.865	0.907	3.144	0.86
2020-07-06	35.36	3.080	5.932	7.310	0.92
2020-07-07	35.4	3.245	0.113	5.600	0.97
2020-07-08	35.45	3.317	0.141	2.429	1.00
2020-07-09	38.36	3.623	8.209	9.591	1.09
2020-07-10	36.96	3.714	-3.650	2.946	1.11
2020-07-13	36.83	3.841	1.853	4.148	1.15
2020-07-14	35.75	3.967	-2.932	4.209	1.19
2020-07-15	35.23	4.060	-1.455	3.161	1.22
2020-07-16	33.99	4.274	-3.520	7.579	1.28
2020-07-17	34.31	4.355	0.941	2.824	1.31
2020-07-20	34.23	4.444	-0.233	3.119	1.33
2020-07-21	33.89	4.544	-0.993	3.535	1.36
2020-07-22	35.27	4.674	4.072	4.426	1.40
2020-07-23	34.6	4.792	-1.900	4.083	1.44
2020-07-24	32.83	4.922	-5.116	4.769	1.48
2020-07-27	36.19	5.114	10.235	6.366	1.53
2020-07-28	35.92	5.289	-0.746	5.858	1.59
2020-07-29	37	5.451	3.007	5.234	1.64
2020-07-30	36.49	5.522	-1.378	2.351	1.66
2020-07-31	36.19	5.645	-0.822	4.056	1.69
2020-08-03	37.73	5.792	4.255	4.670	1.74
2020-08-04	38.13	5.898	1.060	3.366	1.77
2020-08-05	38.21	6.010	0.210	3.514	1.80
2020-08-06	37.57	6.105	-1.675	3.036	1.83
2020-08-07	37.92	6.236	0.932	4.126	1.87
2020-08-10	37.16	6.326	-2.004	2.901	1.90
2020-08-11	38.55	6.503	3.741	5.517	1.95
2020-08-12	39.2	6.610	1.686	3.268	1.98
2020-08-13	38.84	6.697	-0.918	2.704	2.01
2020-08-14	39.04	6.819	0.515	3.733	2.05
2020-08-17	39.24	6.927	0.512	3.304	2.08
2020-08-18	38.27	7.056	-2.472	4.052	2.12
2020-08-19	37.34	7.162	-2.430	3.423	2.15
2020-08-20	37.01	7.233	-0.884	2.276	2.17
2020-08-21	36.85	7.326	-0.432	3.026	2.20
2020-08-24	37.8	7.420	2.578	2.985	2.23
2020-08-25	37.58	7.474	-0.582	1.746	2.24
2020-08-26	36.89	7.558	-1.836	2.714	2.27
2020-08-27	36.19	7.646	-1.898	2.928	2.29
2020-08-28	37.16	7.763	2.680	3.786	2.33
2020-08-31	36.62	7.844	-1.453	2.637	2.35
2020-09-01	37.02	7.922	1.092	2.540	2.38
2020-09-02	37.62	8.059	1.621	4.376	2.42
2020-09-03	37.62	8.139	0.000	2.552	2.44
2020-09-04	37.05	8.207	-1.515	2.206	2.46
2020-09-07	35.59	8.313	-3.941	3.563	2.49
2020-09-08	35.5	8.394	-0.253	2.725	2.52
2020-09-09	35.3	8.506	-0.563	3.831	2.55
2020-09-10	35.1	8.585	-0.567	2.691	2.58
2020-09-11	35.38	8.669	0.798	2.849	2.60
2020-09-14	35.7	8.721	0.904	1.752	2.62
2020-09-15	36.84	8.838	3.193	3.810	2.65
2020-09-16	36.67	8.909	-0.461	2.334	2.67
2020-09-17	35.55	8.991	-3.054	2.754	2.70
2020-09-18	35.84	9.049	0.816	1.941	2.71
2020-09-21	35.46	9.105	-1.060	1.897	2.73
2020-09-22	35.25	9.149	-0.592	1.495	2.74
2020-09-23	35.8	9.201	1.560	1.730	2.76
2020-09-24	35.99	9.255	0.531	1.816	2.78
2020-09-25	35.27	9.359	-2.001	3.529	2.81
2020-09-28	35.63	9.414	1.021	1.871	2.82
2020-09-29	36.41	9.519	2.189	3.452	2.86
2020-09-30	37.31	9.599	2.472	2.582	2.88
2020-10-09	37.35	9.688	0.107	2.841	2.91
2020-10-12	37.82	9.757	1.258	2.195	2.93
2020-10-13	38.27	9.841	1.190	2.644	2.95
2020-10-14	38.2	9.932	-0.183	2.848	2.98
2020-10-15	38.6	10.009	1.047	2.382	3.00
2020-10-16	37.68	10.094	-2.383	2.720	3.03
2020-10-19	38.47	10.177	2.097	2.601	3.05
2020-10-20	38.48	10.252	0.026	2.339	3.08
2020-10-21	38.46	10.309	-0.052	1.767	3.09
2020-10-22	38.34	10.456	-0.312	4.602	3.14
2020-10-23	38.35	10.598	0.026	4.434	3.18
2020-10-26	41.99	10.951	9.492	10.091	3.29
2020-10-27	43.4	11.193	3.358	6.692	3.36
2020-10-28	43.41	11.385	0.023	5.300	3.42
2020-10-29	44.09	11.534	1.566	4.054	3.46
2020-10-30	44.1	11.679	0.023	3.969	3.50
2020-11-02	44.82	11.770	1.633	2.426	3.53
2020-11-03	44.82	11.848	0.000	2.097	3.55
2020-11-04	45.78	12.004	2.142	4.083	3.60
2020-11-05	47.32	12.077	3.364	1.857	3.62
2020-11-06	48.31	12.253	2.092	4.353	3.68
2020-11-09	47.6	12.423	-1.470	4.285	3.73
2020-11-10	47.97	12.575	0.777	3.803	3.77
2020-11-11	46.51	12.711	-3.044	3.523	3.81
2020-11-12	47.2	12.830	1.484	3.032	3.85
2020-11-13	46.5	13.009	-1.483	4.619	3.90
2020-11-16	47.4	13.178	1.935	4.258	3.95
2020-11-17	45.94	13.380	-3.080	5.295	4.01
2020-11-18	45.05	13.590	-1.937	5.572	4.08
2020-11-19	47.3	13.800	4.994	5.327	4.14
2020-11-20	46.83	13.896	-0.994	2.474	4.17
2020-11-23	45.96	14.052	-1.858	4.079	4.22
2020-11-24	45.33	14.157	-1.371	2.763	4.25
2020-11-25	44.81	14.253	-1.147	2.581	4.28
2020-11-26	45.23	14.379	0.937	3.347	4.31
2020-11-27	46.2	14.549	2.145	4.400	4.36
2020-11-30	44.87	14.652	-2.879	2.771	4.40
2020-12-01	44.68	14.754	-0.423	2.741	4.43
2020-12-02	44.03	14.827	-1.455	1.970	4.45
2020-12-03	44.7	14.934	1.522	2.884	4.48
2020-12-04	45.07	15.006	0.828	1.924	4.50
2020-12-07	44	15.167	-2.374	4.393	4.55
2020-12-08	43.48	15.292	-1.182	3.455	4.59
2020-12-09	42.91	15.381	-1.311	2.484	4.61
2020-12-10	44.2	15.597	3.006	5.849	4.68
2020-12-11	43.67	15.737	-1.199	3.846	4.72
2020-12-14	45.05	15.898	3.160	4.305	4.77
2020-12-15	45.91	16.013	1.909	2.997	4.80
2020-12-16	45.2	16.102	-1.547	2.352	4.83
2020-12-17	44.07	16.219	-2.500	3.208	4.87
2020-12-18	45.08	16.334	2.292	3.041	4.90
2020-12-21	44.39	16.498	-1.531	4.437	4.95
2020-12-22	44.02	16.584	-0.834	2.343	4.98
2020-12-23	44.96	16.792	2.135	5.566	5.04
2020-12-24	46.32	16.917	3.025	3.225	5.08
2020-12-25	46.45	17.017	0.281	2.591	5.11
2020-12-28	46.2	17.101	-0.538	2.174	5.13
2020-12-29	45.81	17.315	-0.844	5.606	5.19
2020-12-30	46.15	17.456	0.742	3.667	5.24
2020-12-31	47.71	17.718	3.380	6.587	5.32
2021-01-04	49	18.037	2.704	7.818	5.41
2021-01-05	53.98	18.531	10.163	10.980	5.56
2021-01-06	54.62	18.828	1.186	6.521	5.65
2021-01-07	57.49	19.158	5.254	6.902	5.75
2021-01-08	56.54	19.419	-1.652	5.531	5.83
2021-01-11	58.2	19.717	2.936	6.137	5.91
2021-01-12	60.45	19.936	3.866	4.364	5.98
2021-01-13	59.11	20.135	-2.217	4.036	6.04
2021-01-14	56.44	20.365	-4.517	4.889	6.11
2021-01-15	58.1	20.656	2.941	6.006	6.20
2021-01-18	58.98	20.997	1.515	6.936	6.30
2021-01-19	59.79	21.197	1.373	4.018	6.36
2021-01-20	59.6	21.312	-0.318	2.308	6.39
2021-01-21	62.4	21.658	4.698	6.661	6.50
2021-01-22	65.94	22.044	5.673	7.019	6.61
2021-01-25	66.85	22.546	1.380	9.023	6.76
2021-01-26	64.3	22.761	-3.815	4.009	6.83
2021-01-27	68.28	23.278	6.190	9.082	6.98
2021-01-28	63.15	23.689	-7.513	7.806	7.11
2021-01-29	62.2	23.969	-1.504	5.400	7.19
2021-02-01	62.86	24.238	1.061	5.145	7.27
2021-02-02	63.68	24.454	1.304	4.073	7.34
2021-02-03	59.1	25.024	-7.192	11.573	7.51
2021-02-04	59.98	25.256	1.489	4.636	7.58
2021-02-05	58.84	25.521	-1.901	5.402	7.66
2021-02-08	59.08	25.761	0.408	4.878	7.73
2021-02-09	61.7	26.061	4.435	5.823	7.82
2021-02-10	65.2	26.520	5.673	8.460	7.96
2021-02-18	60.51	26.996	-7.193	9.433	8.10
2021-02-19	60.88	27.220	0.611	4.412	8.17
2021-02-22	57.84	27.505	-4.993	5.913	8.25
2021-02-23	57.56	27.727	-0.484	4.633	8.32
2021-02-24	55.26	28.032	-3.996	6.619	8.41
2021-02-25	56.18	28.193	1.665	3.438	8.46
2021-02-26	54.76	28.375	-2.528	3.987	8.51
2021-03-01	57.43	28.544	4.876	3.543	8.56
2021-03-02	58.61	28.738	2.055	3.970	8.62
2021-03-03	58.88	28.916	0.461	3.617	8.67
2021-03-04	57.15	29.035	-2.938	2.514	8.71
2021-03-05	57.4	29.382	0.437	7.244	8.81
2021-03-08	55.3	29.724	-3.659	7.422	8.92
2021-03-09	52.68	29.942	-4.738	4.973	8.98
2021-03-10	53.54	30.067	1.632	2.790	9.02
2021-03-11	55.82	30.351	4.258	6.108	9.11
2021-03-12	55	30.511	-1.469	3.493	9.15
2021-03-15	53.19	30.735	-3.291	5.055	9.22
2021-03-16	52.5	31.033	-1.297	6.806	9.31
2021-03-17	52.7	31.202	0.381	3.848	9.36
2021-03-18	53.66	31.287	1.822	1.898	9.39
2021-03-19	52.7	31.523	-1.789	5.386	9.46
2021-03-22	52.22	31.691	-0.911	3.871	9.51
2021-03-23	51.5	31.848	-1.379	3.638	9.55
2021-03-24	50.43	31.989	-2.078	3.359	9.60
2021-03-25	49.59	32.149	-1.666	3.887	9.64
2021-03-26	52.6	32.496	6.070	7.905	9.75
2021-03-29	52.75	32.658	0.285	3.688	9.80
2021-03-30	54.47	32.933	3.261	6.066	9.88
2021-03-31	55.1	33.089	1.157	3.396	9.93
2021-04-01	55.51	33.197	0.744	2.323	9.96
2021-04-02	55.7	33.385	0.342	4.053	10.02
2021-04-06	55.55	33.539	-0.269	3.321	10.06
2021-04-07	55.01	33.698	-0.972	3.474	10.11
2021-04-08	56.71	33.953	3.090	5.399	10.19
2021-04-09	54.71	34.137	-3.527	4.038	10.24
2021-04-12	52.86	34.334	-3.381	4.460	10.30
2021-04-13	53.2	34.471	0.643	3.103	10.34
2021-04-14	53.87	34.641	1.259	3.778	10.39
2021-04-15	55.56	34.821	3.137	3.898	10.45
2021-04-16	56.23	34.986	1.206	3.510	10.50
2021-04-19	60.41	35.250	7.434	5.246	10.57
2021-04-20	61.6	35.471	1.970	4.304	10.64
2021-04-21	61.2	35.599	-0.649	2.516	10.68
2021-04-22	62.08	35.854	1.438	4.918	10.76
2021-04-23	62.43	36.001	0.564	2.835	10.80
2021-04-26	63.2	36.191	1.233	3.604	10.86
2021-04-27	61.72	36.346	-2.342	3.006	10.90
2021-04-28	63.08	36.508	2.203	3.095	10.95
2021-04-29	62.8	36.640	-0.444	2.521	10.99
2021-04-30	61.98	36.770	-1.306	2.516	11.03
2021-05-06	61.1	36.951	-1.420	3.550	11.09
2021-05-07	58.52	37.246	-4.223	6.056	11.17
2021-05-10	59.8	37.471	2.187	4.511	11.24
2021-05-11	59.75	37.671	-0.084	4.013	11.30
2021-05-12	60.7	37.876	1.590	4.050	11.36
2021-05-13	59.29	37.971	-2.323	1.928	11.39
2021-05-14	59.89	38.154	1.012	3.660	11.45
2021-05-17	61.75	38.341	3.106	3.640	11.50
2021-05-18	61.6	38.434	-0.243	1.814	11.53
2021-05-19	60.9	38.533	-1.136	1.948	11.56
2021-05-20	61.97	38.713	1.757	3.481	11.61
2021-05-21	63.2	38.847	1.985	2.550	11.65
2021-05-24	64.2	39.020	1.582	3.228	11.71
2021-05-25	64.51	39.140	0.483	2.243	11.74
2021-05-26	64.38	39.248	-0.202	2.015	11.77
2021-05-27	63.56	39.388	-1.274	2.641	11.82
2021-05-28	64	39.564	0.692	3.304	11.87
2021-05-31	64.58	39.696	0.906	2.453	11.91
2021-06-01	63.48	39.977	-1.703	5.311	11.99
2021-06-02	61.62	40.252	-2.930	5.356	12.08
2021-06-03	60.4	40.401	-1.980	2.954	12.12
2021-06-04	61.12	40.637	1.192	4.636	12.19
2021-06-07	60.39	40.786	-1.194	2.961	12.24
2021-06-08	59.66	40.928	-1.209	2.848	12.28
2021-06-09	59.99	41.020	0.553	1.844	12.31
2021-06-10	61.62	41.219	2.717	3.884	12.37
2021-06-11	62	41.480	0.617	5.047	12.44
2021-06-15	60.72	41.650	-2.065	3.355	12.49
2021-06-16	58.68	41.867	-3.360	4.430	12.56
2021-06-17	59.14	42.026	0.784	3.238	12.61
2021-06-18	59.95	42.263	1.370	4.735	12.68
2021-06-21	59.72	42.465	-0.384	4.070	12.74
2021-06-22	59.94	42.612	0.368	2.930	12.78
2021-06-23	59.13	42.727	-1.351	2.352	12.82
2021-06-24	63.4	43.067	5.843	6.427	12.92
2021-06-25	63.51	43.218	0.174	2.855	12.97
2021-06-28	63.14	43.380	-0.583	3.070	13.01
2021-06-29	62.47	43.494	-1.061	2.201	13.05
2021-06-30	64.5	43.720	3.250	4.194	13.12
2021-07-01	65.14	43.864	0.992	2.667	13.16
2021-07-02	62.22	44.015	-4.483	2.901	13.20
2021-07-05	61.17	44.221	-1.688	4.034	13.27
2021-07-06	60.62	44.384	-0.899	3.237	13.32
2021-07-07	61.77	44.560	1.897	3.415	13.37
2021-07-08	61.06	44.697	-1.149	2.704	13.41
2021-07-09	60.36	44.871	-1.146	3.456	13.46
2021-07-12	62.6	45.218	3.711	6.643	13.57
2021-07-13	62.87	45.337	0.431	2.268	13.60
2021-07-14	62.19	45.532	-0.703	3.768	13.66
2021-07-15	63.34	45.767	1.849	4.454	13.73
2021-07-16	63	45.879	-0.537	2.131	13.76
2021-07-19	63.38	46.094	0.603	4.079	13.83
2021-07-20	63.93	46.331	0.868	4.449	13.90
2021-07-21	67.48	46.753	5.553	7.493	14.03
2021-07-22	67.53	46.982	0.074	4.075	14.09
2021-07-23	67.4	47.200	-0.193	3.880	14.16
2021-07-26	65.1	47.759	-3.412	10.312	14.33
2021-07-27	60.71	48.092	-6.743	6.575	14.43
2021-07-28	61	48.383	0.478	5.716	14.51
2021-07-29	62.89	48.529	3.098	2.787	14.56
2021-07-30	61	48.733	-3.005	4.023	14.62
2021-08-02	61.23	48.933	0.377	3.918	14.68
2021-08-03	60.44	49.045	-1.290	2.221	14.71
2021-08-04	61.62	49.253	1.952	4.054	14.78
2021-08-05	60.44	49.359	-1.915	2.110	14.81
2021-08-06	59.13	49.508	-2.167	3.011	14.85
2021-08-09	59.52	49.648	0.660	2.824	14.89
2021-08-10	59.8	49.763	0.470	2.319	14.93
2021-08-11	59.98	49.897	0.301	2.676	14.97
2021-08-12	58.6	50.071	-2.301	3.568	15.02
2021-08-13	56.65	50.253	-3.328	3.857	15.08
2021-08-16	56.73	50.355	0.141	2.154	15.11
2021-08-17	54.91	50.575	-3.208	4.795	15.17
2021-08-18	54.99	50.756	0.146	3.970	15.23
2021-08-19	54.91	50.906	-0.145	3.273	15.27
2021-08-20	53.57	51.108	-2.440	4.516	15.33
2021-08-23	55.02	51.354	2.707	5.376	15.41
2021-08-24	55	51.461	-0.036	2.326	15.44
2021-08-25	55.71	51.593	1.291	2.836	15.48
2021-08-26	54.02	51.718	-3.034	2.782	15.52
2021-08-27	52.7	51.959	-2.444	5.479	15.59
2021-08-30	51.7	52.110	-1.898	3.510	15.63
2021-08-31	51.4	52.236	-0.580	2.940	15.67
2021-09-01	53.21	52.470	3.521	5.272	15.74
2021-09-02	51.41	52.629	-3.383	3.721	15.79
2021-09-03	51.4	52.777	-0.019	3.462	15.83
2021-09-06	53.43	53.022	3.949	5.506	15.91
2021-09-07	52.92	53.116	-0.955	2.115	15.93
2021-09-08	52.95	53.192	0.057	1.738	15.96
2021-09-09	51.96	53.343	-1.870	3.475	16.00
2021-09-10	53.72	53.553	3.387	4.696	16.07
2021-09-13	55.39	53.813	3.109	5.622	16.14
2021-09-14	54.36	53.927	-1.860	2.528	16.18
2021-09-15	54.66	54.126	0.552	4.378	16.24
2021-09-16	54.22	54.253	-0.805	2.799	16.28
2021-09-17	55.09	54.370	1.605	2.545	16.31
2021-09-22	53.1	54.559	-3.612	4.266	16.37
2021-09-23	51.8	54.764	-2.448	4.765	16.43
2021-09-24	52.48	54.909	1.313	3.301	16.47
2021-09-27	53.97	55.190	2.839	6.250	16.56
2021-09-28	54.6	55.373	1.167	4.039	16.61
2021-09-29	55	55.537	0.733	3.571	16.66
2021-09-30	55	55.651	0.000	2.473	16.70
2021-10-08	56.48	55.805	2.691	3.273	16.74
2021-10-11	57.15	55.961	1.186	3.275	16.79
2021-10-12	56.33	56.108	-1.435	3.150	16.83
2021-10-13	55.92	56.256	-0.728	3.178	16.88
2021-10-14	56.29	56.378	0.662	2.593	16.91
2021-10-15	55.9	56.463	-0.693	1.812	16.94
2021-10-18	54.61	56.648	-2.308	4.079	16.99
2021-10-19	55.44	56.767	1.520	2.582	17.03
2021-10-20	54.47	56.937	-1.750	3.734	17.08
2021-10-21	55.25	57.059	1.432	2.644	17.12
2021-10-22	55.44	57.167	0.344	2.353	17.15
2021-10-25	54.23	57.399	-2.183	5.123	17.22
2021-10-26	53.6	57.495	-1.162	2.157	17.25
2021-10-27	52.8	57.576	-1.493	1.847	17.27
2021-10-28	52.07	57.700	-1.383	2.841	17.31
2021-10-29	52.26	57.811	0.365	2.554	17.34
2021-11-01	53.02	57.944	1.454	3.004	17.38
2021-11-02	51.37	58.083	-3.112	3.263	17.43
2021-11-03	50.95	58.190	-0.818	2.511	17.46
2021-11-04	50.72	58.260	-0.451	1.649	17.48
2021-11-05	51.48	58.388	1.498	2.997	17.52
2021-11-08	51.05	58.535	-0.835	3.458	17.56
2021-11-09	52.2	58.719	2.253	4.231	17.62
2021-11-10	52.05	58.814	-0.287	2.184	17.64
2021-11-11	52.3	58.920	0.480	2.440	17.68
2021-11-12	52.62	58.958	0.612	0.860	17.69
2021-11-15	52.4	59.034	-0.418	1.729	17.71
2021-11-16	51.65	59.129	-1.431	2.214	17.74
2021-11-17	51.15	59.174	-0.968	1.065	17.75
2021-11-18	50.18	59.264	-1.896	2.151	17.78
2021-11-19	50.49	59.324	0.618	1.415	17.80
2021-11-22	50.53	59.413	0.079	2.119	17.82
2021-11-23	48.5	59.624	-4.017	5.225	17.89
2021-11-24	49.65	59.799	2.371	4.227	17.94
2021-11-25	48.73	59.913	-1.853	2.800	17.97
2021-11-26	47.8	60.032	-1.908	2.996	18.01
2021-11-29	47.57	60.087	-0.481	1.381	18.03
2021-11-30	48.64	60.176	2.249	2.207	18.05
2021-12-01	48.22	60.226	-0.863	1.234	18.07
2021-12-02	47.43	60.315	-1.638	2.260	18.09
2021-12-03	48.4	60.428	2.045	2.783	18.13
2021-12-06	49.29	60.556	1.839	3.120	18.17
2021-12-07	50.3	60.636	2.049	1.927	18.19
2021-12-08	51.68	60.815	2.744	4.155	18.24
2021-12-09	54.27	61.196	5.012	8.417	18.36
2021-12-10	53.5	61.305	-1.419	2.451	18.39
2021-12-13	53.43	61.468	-0.131	3.645	18.44
2021-12-14	53.98	61.583	1.029	2.564	18.47
2021-12-15	52	61.736	-3.668	3.538	18.52
2021-12-16	52.23	61.862	0.442	2.885	18.56
2021-12-17	52.15	61.974	-0.153	2.585	18.59
2021-12-20	51.37	62.073	-1.496	2.301	18.62
2021-12-21	51.59	62.154	0.428	1.888	18.65
2021-12-22	50.91	62.267	-1.318	2.656	18.68
2021-12-23	50.69	62.341	-0.432	1.768	18.70
2021-12-24	50.55	62.449	-0.276	2.565	18.73
2021-12-27	50.64	62.534	0.178	2.018	18.76
2021-12-28	52.49	62.760	3.653	5.154	18.83
2021-12-29	51.97	62.894	-0.991	3.105	18.87
2021-12-30	51.39	63.031	-1.116	3.194	18.91
2021-12-31	52.32	63.175	1.810	3.308	18.95
2022-01-04	52.41	63.283	0.172	2.466	18.98
2022-01-05	51.33	63.391	-2.061	2.519	19.02
2022-01-06	49.97	63.504	-2.650	2.708	19.05
2022-01-07	49.87	63.586	-0.200	1.981	19.08
2022-01-10	50.28	63.709	0.822	2.948	19.11
2022-01-11	49.7	63.783	-1.154	1.790	19.14
2022-01-12	49.25	63.912	-0.905	3.139	19.17
2022-01-13	48.12	64.051	-2.294	3.452	19.22
2022-01-14	48.3	64.114	0.374	1.579	19.23
2022-01-17	49	64.190	1.449	1.863	19.26
2022-01-18	50.73	64.478	3.531	6.796	19.34
2022-01-19	50.16	64.654	-1.124	4.218	19.40
2022-01-20	49.75	64.741	-0.817	2.093	19.42
2022-01-21	49.49	64.834	-0.523	2.251	19.45
2022-01-24	48.99	64.947	-1.010	2.768	19.48
2022-01-25	48.25	65.040	-1.511	2.327	19.51
2022-01-26	49.23	65.146	2.031	2.570	19.54
2022-01-27	48.23	65.306	-2.031	3.981	19.59
2022-01-28	47.46	65.437	-1.597	3.317	19.63
2022-02-07	45.91	65.613	-3.266	4.593	19.68
2022-02-08	46.24	65.718	0.719	2.745	19.72
2022-02-09	46.98	65.807	1.600	2.271	19.74
2022-02-10	46.99	65.901	0.021	2.384	19.77
2022-02-11	46	65.994	-2.107	2.426	19.80
2022-02-14	45.8	66.072	-0.435	2.065	19.82
2022-02-15	46.21	66.130	0.895	1.507	19.84
2022-02-16	45.99	66.183	-0.476	1.363	19.85
2022-02-17	46.09	66.230	0.217	1.239	19.87
2022-02-18	46.5	66.301	0.890	1.823	19.89
2022-02-21	47.67	66.431	2.516	3.269	19.93
2022-02-22	46.83	66.516	-1.762	2.182	19.95
2022-02-23	48.9	66.668	4.420	3.737	20.00
2022-02-24	47.99	66.815	-1.861	3.681	20.04
2022-02-25	48.25	66.914	0.542	2.459	20.07
2022-02-28	48.2	67.042	-0.104	3.192	20.11
2022-03-01	47.52	67.139	-1.411	2.448	20.14
2022-03-02	47.2	67.221	-0.673	2.083	20.17
2022-03-03	46.81	67.297	-0.826	1.928	20.19
2022-03-04	45.77	67.389	-2.222	2.414	20.22
2022-03-07	43.9	67.538	-4.086	4.086	20.26
2022-03-08	43.6	67.670	-0.683	3.622	20.30
2022-03-09	43.01	67.957	-1.353	8.028	20.39
2022-03-10	44	68.069	2.302	3.046	20.42
2022-03-11	45.28	68.326	2.909	6.818	20.50
2022-03-14	42.98	68.518	-5.080	5.345	20.56
2022-03-15	41.24	68.671	-4.048	4.467	20.60
2022-03-16	41.95	68.934	1.722	7.517	20.68
2022-03-17	43.88	69.108	4.601	4.768	20.73
2022-03-18	43.37	69.184	-1.162	2.097	20.76
2022-03-21	42.4	69.294	-2.237	3.113	20.79
2022-03-22	42.42	69.369	0.047	2.123	20.81
2022-03-23	43.15	69.474	1.721	2.900	20.84
2022-03-24	41.97	69.563	-2.735	2.572	20.87
2022-03-25	41.06	69.665	-2.168	2.978	20.90
2022-03-28	40	69.730	-2.582	1.924	20.92
2022-03-29	40	69.841	0.000	3.350	20.95
2022-03-30	41.2	69.984	3.000	4.150	21.00
2022-03-31	41	70.042	-0.485	1.699	21.01
2022-04-01	41.21	70.145	0.512	3.000	21.04
2022-04-06	40.94	70.202	-0.655	1.674	21.06
2022-04-07	40.2	70.276	-1.808	2.198	21.08
2022-04-08	39.4	70.405	-1.990	3.955	21.12
2022-04-11	37.36	70.598	-5.178	6.193	21.18
2022-04-12	38.3	70.762	2.516	5.139	21.23
2022-04-13	38.67	70.934	0.966	5.326	21.28
2022-04-14	39.58	71.075	2.353	4.267	21.32
2022-04-15	39.93	71.181	0.884	3.183	21.35
2022-04-18	41.74	71.297	4.533	3.356	21.39
2022-04-19	41.52	71.355	-0.527	1.677	21.41
2022-04-20	41.55	71.471	0.072	3.348	21.44
2022-04-21	40.81	71.583	-1.781	3.297	21.47
2022-04-22	40.8	71.647	-0.025	1.887	21.49
2022-04-25	39.5	71.741	-3.186	2.843	21.52
2022-04-26	39.51	71.855	0.025	3.468	21.56
2022-04-27	41.5	72.117	5.037	7.568	21.64
2022-04-28	40.87	72.229	-1.518	3.277	21.67
2022-04-29	42.49	72.441	3.964	5.995	21.73
2022-05-05	38.24	72.483	-10.002	1.318	21.74
2022-05-06	34.8	72.629	-8.996	5.047	21.79
2022-05-09	34.88	72.753	0.230	4.253	21.83
2022-05-10	34.45	72.858	-1.233	3.670	21.86
2022-05-11	35.43	73.055	2.845	6.676	21.92
2022-05-12	34.16	73.133	-3.585	2.738	21.94
2022-05-13	32.08	73.374	-6.089	9.016	22.01
2022-05-16	32.66	73.465	1.808	3.335	22.04
2022-05-17	32.19	73.608	-1.439	5.328	22.08
2022-05-18	33.3	73.814	3.448	7.425	22.14
2022-05-19	33.08	73.894	-0.661	2.913	22.17
2022-05-20	33.4	73.959	0.967	2.328	22.19
2022-05-23	33.52	74.023	0.359	2.305	22.21

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