杭氧股份融券券源 杭氧股份专项约券

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	11.67	0	0	0	0
2020-04-28	11.35	0.037	-2.742	3.942	0.01
2020-04-29	11.37	0.058	0.176	2.203	0.02
2020-04-30	11.68	0.095	2.726	3.782	0.03
2020-05-06	11.95	0.136	2.312	4.110	0.04
2020-05-07	11.81	0.159	-1.172	2.343	0.05
2020-05-08	11.85	0.174	0.339	1.524	0.05
2020-05-11	12.22	0.215	3.122	4.051	0.06
2020-05-12	12.05	0.242	-1.391	2.619	0.07
2020-05-13	12.13	0.268	0.664	2.573	0.08
2020-05-14	11.95	0.286	-1.484	1.896	0.09
2020-05-15	11.87	0.304	-0.669	1.757	0.09
2020-05-18	11.8	0.322	-0.590	1.853	0.10
2020-05-19	12.43	0.376	5.339	5.254	0.11
2020-05-20	12.38	0.410	-0.402	3.298	0.12
2020-05-21	12.2	0.434	-1.454	2.342	0.13
2020-05-22	11.82	0.470	-3.115	3.607	0.14
2020-05-25	11.9	0.503	0.677	3.299	0.15
2020-05-26	12.23	0.533	2.773	3.025	0.16
2020-05-27	12.08	0.554	-1.226	2.044	0.17
2020-05-28	12.07	0.582	-0.083	2.815	0.17
2020-05-29	12.06	0.603	-0.083	2.071	0.18
2020-06-01	12.25	0.625	1.575	2.156	0.19
2020-06-02	12.42	0.646	1.388	2.041	0.19
2020-06-03	12.24	0.664	-1.449	1.771	0.20
2020-06-04	12.19	0.688	-0.408	2.288	0.21
2020-06-05	12.2	0.700	0.082	1.231	0.21
2020-06-08	12.4	0.723	1.639	2.213	0.22
2020-06-09	12.64	0.752	1.935	2.742	0.23
2020-06-10	13.25	0.816	4.826	5.854	0.24
2020-06-11	13.05	0.848	-1.509	2.868	0.25
2020-06-12	13.23	0.889	1.379	3.755	0.27
2020-06-15	13.38	0.940	1.134	4.611	0.28
2020-06-16	13.93	0.994	4.111	4.634	0.30
2020-06-17	13.95	1.037	0.144	3.661	0.31
2020-06-18	14.02	1.065	0.502	2.437	0.32
2020-06-19	13.9	1.100	-0.856	2.996	0.33
2020-06-22	13.71	1.136	-1.367	3.165	0.34
2020-06-23	13.82	1.169	0.802	2.845	0.35
2020-06-24	14.25	1.243	3.111	6.223	0.37
2020-06-29	14.03	1.284	-1.544	3.509	0.39
2020-06-30	14.2	1.314	1.212	2.566	0.39
2020-07-01	14.48	1.355	1.972	3.380	0.41
2020-07-02	14.77	1.428	2.003	5.939	0.43
2020-07-03	15.38	1.512	4.130	6.567	0.45
2020-07-06	15.2	1.555	-1.170	3.381	0.47
2020-07-07	14.99	1.608	-1.382	4.211	0.48
2020-07-08	15.17	1.667	1.201	4.670	0.50
2020-07-09	14.82	1.695	-2.307	2.307	0.51
2020-07-10	14.8	1.728	-0.135	2.699	0.52
2020-07-13	15.02	1.791	4.523	5.010	0.54
2020-07-14	14.79	1.839	-1.531	3.862	0.55
2020-07-15	14.46	1.880	-2.231	3.448	0.56
2020-07-16	13.65	1.961	-5.602	7.123	0.59
2020-07-17	13.6	2.000	-0.366	3.443	0.60
2020-07-20	14.95	2.122	9.926	9.779	0.64
2020-07-21	15.74	2.241	5.284	9.030	0.67
2020-07-22	15.92	2.284	1.144	3.240	0.69
2020-07-23	15.9	2.348	-0.126	4.837	0.70
2020-07-24	15.14	2.429	-4.780	6.415	0.73
2020-07-27	16.37	2.541	8.124	8.256	0.76
2020-07-28	17.33	2.669	5.864	8.858	0.80
2020-07-29	17.51	2.742	1.039	4.962	0.82
2020-07-30	17.55	2.799	0.228	3.941	0.84
2020-07-31	18.14	2.894	3.362	6.268	0.87
2020-08-03	18.15	2.967	0.055	4.851	0.89
2020-08-04	18.05	3.035	-0.551	4.518	0.91
2020-08-05	19.05	3.151	5.540	7.313	0.95
2020-08-06	19.01	3.239	-0.210	5.512	0.97
2020-08-07	18.89	3.310	-0.631	4.524	0.99
2020-08-10	18.38	3.372	-2.700	4.076	1.01
2020-08-11	17.89	3.443	-2.666	4.733	1.03
2020-08-12	17.63	3.532	-1.453	6.093	1.06
2020-08-13	18.05	3.597	2.382	4.311	1.08
2020-08-14	17.88	3.667	-0.942	4.709	1.10
2020-08-17	18.3	3.749	2.349	5.369	1.12
2020-08-18	18.51	3.783	1.148	2.186	1.13
2020-08-19	17.87	3.835	-3.458	3.512	1.15
2020-08-20	17.53	3.885	-1.903	3.414	1.17
2020-08-21	19.31	3.989	10.154	6.446	1.20
2020-08-24	21.27	4.164	10.150	9.891	1.25
2020-08-25	21.9	4.278	2.962	6.206	1.28
2020-08-26	21.27	4.374	-2.877	5.434	1.31
2020-08-27	21.47	4.468	0.940	5.266	1.34
2020-08-28	21.9	4.585	2.003	6.428	1.38
2020-08-31	22.87	4.766	4.429	9.498	1.43
2020-09-01	22.5	4.811	-1.618	2.361	1.44
2020-09-02	21.65	4.878	-3.778	3.733	1.46
2020-09-03	21.85	4.951	0.924	4.018	1.49
2020-09-04	21.5	5.013	-1.602	3.478	1.50
2020-09-07	20.96	5.122	-2.512	6.186	1.54
2020-09-08	21.5	5.185	2.576	3.531	1.56
2020-09-09	20.87	5.263	-2.930	4.512	1.58
2020-09-10	21.12	5.343	1.198	4.504	1.60
2020-09-11	21.83	5.405	3.362	3.456	1.62
2020-09-14	20.65	5.541	-5.405	7.879	1.66
2020-09-15	21.59	5.642	4.552	5.617	1.69
2020-09-16	21.05	5.765	-2.501	6.994	1.73
2020-09-17	20.76	5.830	-1.378	3.753	1.75
2020-09-18	21.44	5.903	3.276	4.094	1.77
2020-09-21	23.61	6.111	10.121	10.588	1.83
2020-09-22	22.62	6.209	-4.193	5.167	1.86
2020-09-23	22.72	6.282	0.442	3.890	1.88
2020-09-24	22.12	6.386	-2.641	5.634	1.92
2020-09-25	22.26	6.458	0.633	3.888	1.94
2020-09-28	22.34	6.511	0.359	2.830	1.95
2020-09-29	22.47	6.573	0.582	3.312	1.97
2020-09-30	22.24	6.634	-1.024	3.293	1.99
2020-10-09	24.49	6.820	10.117	9.128	2.05
2020-10-12	24.14	6.935	-1.429	5.717	2.08
2020-10-13	25.15	7.101	4.184	7.912	2.13
2020-10-14	25.62	7.247	1.869	6.839	2.17
2020-10-15	25.95	7.331	1.288	3.864	2.20
2020-10-16	25.68	7.426	-1.040	4.470	2.23
2020-10-19	26.18	7.540	1.947	5.218	2.26
2020-10-20	27.24	7.688	4.049	6.532	2.31
2020-10-21	26.92	7.758	-1.175	3.084	2.33
2020-10-22	25.2	7.955	-6.389	9.398	2.39
2020-10-23	25.79	8.086	2.341	6.111	2.43
2020-10-26	27	8.271	4.692	8.220	2.48
2020-10-27	26.52	8.362	-1.778	4.111	2.51
2020-10-28	26.36	8.429	-0.603	3.054	2.53
2020-10-29	26.5	8.519	0.531	4.059	2.56
2020-10-30	28.55	8.746	7.736	9.547	2.62
2020-11-02	29.35	8.886	2.802	5.709	2.67
2020-11-03	28.45	9.031	-3.066	6.133	2.71
2020-11-04	30.25	9.210	6.327	7.100	2.76
2020-11-05	30.41	9.295	0.529	3.372	2.79
2020-11-06	29.65	9.442	-2.499	5.919	2.83
2020-11-09	30.08	9.549	1.450	4.283	2.86
2020-11-10	30.51	9.666	1.430	4.588	2.90
2020-11-11	29.4	9.808	-3.638	5.801	2.94
2020-11-12	28.53	9.939	-2.959	5.510	2.98
2020-11-13	29.45	10.042	3.225	4.206	3.01
2020-11-16	30.77	10.193	4.482	5.874	3.06
2020-11-17	30.69	10.302	-0.260	4.290	3.09
2020-11-18	30.7	10.411	0.033	4.236	3.12
2020-11-19	29.06	10.611	-5.342	8.274	3.18
2020-11-20	29.68	10.724	2.134	4.577	3.22
2020-11-23	30.05	10.858	1.247	5.323	3.26
2020-11-24	28.8	10.969	-4.160	4.659	3.29
2020-11-25	27.68	11.133	-3.889	7.083	3.34
2020-11-26	26.88	11.307	-2.890	7.767	3.39
2020-11-27	26.29	11.435	-2.195	5.841	3.43
2020-11-30	26.93	11.532	2.434	4.336	3.46
2020-12-01	26.17	11.618	-2.822	3.936	3.49
2020-12-02	26.14	11.687	-0.115	3.172	3.51
2020-12-03	25.99	11.733	-0.574	2.142	3.52
2020-12-04	25.89	11.782	-0.385	2.270	3.53
2020-12-07	26.67	11.906	3.013	5.562	3.57
2020-12-08	27.13	11.982	1.725	3.375	3.59
2020-12-09	27.08	12.140	-0.184	6.966	3.64
2020-12-10	26.16	12.266	-3.397	5.798	3.68
2020-12-11	25.31	12.416	-3.249	7.110	3.72
2020-12-14	25.8	12.525	1.936	5.057	3.76
2020-12-15	26.2	12.596	1.550	3.256	3.78
2020-12-16	26.28	12.678	0.305	3.779	3.80
2020-12-17	27.06	12.786	2.968	4.756	3.84
2020-12-18	27.34	12.916	1.035	5.728	3.87
2020-12-21	27.8	13.000	1.683	3.621	3.90
2020-12-22	26.94	13.142	-3.094	6.331	3.94
2020-12-23	27.67	13.321	2.710	7.758	4.00
2020-12-24	27.67	13.404	0.000	3.578	4.02
2020-12-25	28.9	13.563	4.445	6.614	4.07
2020-12-28	28.88	13.654	-0.069	3.772	4.10
2020-12-29	29.06	13.827	0.623	7.168	4.15
2020-12-30	28.91	13.937	-0.516	4.542	4.18
2020-12-31	28.84	14.052	-0.242	4.808	4.22
2021-01-04	28.55	14.367	-1.006	13.245	4.31
2021-01-05	27.83	14.472	-2.522	4.518	4.34
2021-01-06	27.75	14.544	-0.287	3.090	4.36
2021-01-07	28.05	14.603	1.081	2.559	4.38
2021-01-08	27.95	14.678	-0.357	3.209	4.40
2021-01-11	30.05	14.896	7.513	8.694	4.47
2021-01-12	29.22	15.067	-2.762	7.022	4.52
2021-01-13	29.03	15.323	-0.650	10.609	4.60
2021-01-14	27.29	15.462	-5.994	6.097	4.64
2021-01-15	27.46	15.548	0.623	3.774	4.66
2021-01-18	28.75	15.740	4.698	7.975	4.72
2021-01-19	27.67	15.895	-3.757	6.748	4.77
2021-01-20	27.1	15.974	-2.060	3.506	4.79
2021-01-21	28.94	16.159	6.790	7.675	4.85
2021-01-22	28.72	16.284	-0.760	5.218	4.89
2021-01-25	26.55	16.468	-7.556	8.322	4.94
2021-01-26	25.19	16.644	-5.122	8.362	4.99
2021-01-27	26.29	16.754	4.367	5.042	5.03
2021-01-28	25.14	16.848	-4.374	4.488	5.05
2021-01-29	26.27	16.977	4.495	5.887	5.09
2021-02-01	28.92	17.189	10.088	8.793	5.16
2021-02-02	31.84	17.494	10.097	11.480	5.25
2021-02-03	32.17	17.612	1.036	4.397	5.28
2021-02-04	32.36	17.750	0.591	5.129	5.33
2021-02-05	32.31	17.887	-0.155	5.099	5.37
2021-02-08	33.22	18.047	2.816	5.757	5.41
2021-02-09	33.71	18.190	1.475	5.087	5.46
2021-02-10	35.83	18.510	6.289	10.739	5.55
2021-02-18	35.39	18.666	-1.228	5.275	5.60
2021-02-19	33.85	18.852	-4.352	6.612	5.66
2021-02-22	33.15	19.007	-2.068	5.613	5.70
2021-02-23	31.58	19.149	-4.736	5.400	5.74
2021-02-24	30.72	19.485	-2.723	13.110	5.85
2021-02-25	29.94	19.625	-2.539	5.599	5.89
2021-02-26	30.26	19.799	1.069	6.914	5.94
2021-03-01	31.2	19.936	3.106	5.254	5.98
2021-03-02	30.55	20.061	-2.083	4.904	6.02
2021-03-03	32.6	20.307	6.710	9.067	6.09
2021-03-04	32.07	20.532	-1.626	8.436	6.16
2021-03-05	30.28	20.645	-5.582	4.459	6.19
2021-03-08	27.6	20.902	-8.851	11.162	6.27
2021-03-09	26.85	21.054	-2.717	6.812	6.32
2021-03-10	27.26	21.199	1.527	6.369	6.36
2021-03-11	27.1	21.271	-0.587	3.191	6.38
2021-03-12	28.46	21.413	5.018	5.978	6.42
2021-03-15	27.95	21.543	-1.792	5.587	6.46
2021-03-16	28.53	21.658	2.075	4.866	6.50
2021-03-17	28.27	21.743	-0.911	3.610	6.52
2021-03-18	28.08	21.795	-0.672	2.193	6.54
2021-03-19	27.97	21.872	-0.392	3.312	6.56
2021-03-22	28.45	21.960	1.716	3.718	6.59
2021-03-23	29.07	22.095	2.179	5.589	6.63
2021-03-24	26.65	22.264	-8.325	7.568	6.68
2021-03-25	27.13	22.347	1.801	3.715	6.70
2021-03-26	28.1	22.454	3.575	4.534	6.74
2021-03-29	29.01	22.608	3.238	6.370	6.78
2021-03-30	30.44	22.771	4.929	6.446	6.83
2021-03-31	29.62	22.897	-2.694	5.092	6.87
2021-04-01	29.14	22.985	-1.621	3.612	6.90
2021-04-02	28.13	23.063	-3.466	3.329	6.92
2021-04-06	28.04	23.121	-0.320	2.488	6.94
2021-04-07	27.33	23.202	-2.532	3.566	6.96
2021-04-08	26.85	23.270	-1.756	3.037	6.98
2021-04-09	27.47	23.409	2.309	6.071	7.02
2021-04-12	27.29	23.619	-0.655	9.246	7.09
2021-04-13	27.28	23.713	-0.037	4.141	7.11
2021-04-14	28.82	23.882	5.645	7.038	7.16
2021-04-15	28.65	23.963	-0.590	3.366	7.19
2021-04-16	28.45	24.042	-0.698	3.351	7.21
2021-04-19	28.8	24.151	1.230	4.534	7.25
2021-04-20	28.52	24.211	-0.972	2.535	7.26
2021-04-21	30.1	24.360	5.540	5.926	7.31
2021-04-22	33.14	24.487	10.100	4.618	7.35
2021-04-23	33.65	24.622	1.539	4.798	7.39
2021-04-26	32.17	24.867	-4.398	9.153	7.46
2021-04-27	33.24	24.961	3.326	3.388	7.49
2021-04-28	33.09	25.088	-0.451	4.603	7.53
2021-04-29	33.15	25.204	0.181	4.201	7.56
2021-04-30	34.08	25.340	2.805	4.796	7.60
2021-05-06	34.72	25.490	1.878	5.164	7.65
2021-05-07	33.01	25.629	-4.925	5.069	7.69
2021-05-10	32.14	25.736	-2.636	3.999	7.72
2021-05-11	31.15	25.832	-3.080	3.671	7.75
2021-05-12	30.53	25.923	-1.990	3.596	7.78
2021-05-13	29.65	26.018	-2.882	3.832	7.81
2021-05-14	29.75	26.097	0.337	3.204	7.83
2021-05-17	30.95	26.245	4.034	5.714	7.87
2021-05-18	30.67	26.354	-0.905	4.297	7.91
2021-05-19	30.71	26.441	0.130	3.391	7.93
2021-05-20	30.25	26.561	-1.498	4.754	7.97
2021-05-21	30.41	26.644	0.529	3.273	7.99
2021-05-24	30.8	26.782	1.282	5.393	8.03
2021-05-25	31.1	26.852	0.974	2.695	8.06
2021-05-26	32.46	26.972	4.373	4.437	8.09
2021-05-27	33.75	27.113	3.974	4.991	8.13
2021-05-28	32.82	27.176	-2.756	2.311	8.15
2021-05-31	33.05	27.280	0.701	3.778	8.18
2021-06-01	33.3	27.357	0.756	2.784	8.21
2021-06-02	32.23	27.497	-3.213	5.225	8.25
2021-06-03	32.34	27.578	0.341	2.979	8.27
2021-06-04	32.5	27.646	0.495	2.505	8.29
2021-06-07	32.34	27.752	-0.492	3.938	8.33
2021-06-08	31.93	27.887	-1.268	5.071	8.37
2021-06-09	31.69	27.965	-0.752	2.975	8.39
2021-06-10	31.75	28.011	0.189	1.736	8.40
2021-06-11	33.38	28.166	5.134	5.575	8.45
2021-06-15	33.74	28.282	1.078	4.104	8.48
2021-06-16	32.2	28.429	-4.564	5.483	8.53
2021-06-17	33.78	28.596	4.907	5.932	8.58
2021-06-18	32.6	28.782	-3.493	6.868	8.63
2021-06-21	31.11	28.933	-4.571	5.828	8.68
2021-06-22	31.3	28.984	0.611	1.929	8.70
2021-06-23	32.38	29.107	3.450	4.569	8.73
2021-06-24	32.17	29.177	-1.651	2.629	8.75
2021-06-25	32.63	29.311	1.430	4.911	8.79
2021-06-28	33.49	29.421	2.636	3.923	8.83
2021-06-29	33.7	29.520	0.627	3.553	8.86
2021-06-30	34.59	29.680	2.641	5.549	8.90
2021-07-01	34.07	29.816	-1.503	4.799	8.94
2021-07-02	33.95	29.919	-0.352	3.640	8.98
2021-07-05	33.22	30.074	-2.150	5.567	9.02
2021-07-06	32.75	30.280	-1.415	7.556	9.08
2021-07-07	35.06	30.501	7.053	7.573	9.15
2021-07-08	35.09	30.604	0.086	3.537	9.18
2021-07-09	34.06	30.770	-2.935	5.842	9.23
2021-07-12	35.16	30.929	3.230	5.402	9.28
2021-07-13	36.52	31.076	3.868	4.835	9.32
2021-07-14	37.11	31.197	-0.696	3.907	9.36
2021-07-15	38.7	31.442	4.285	7.626	9.43
2021-07-16	35.42	31.735	-8.475	9.897	9.52
2021-07-19	36.88	31.930	4.122	6.352	9.58
2021-07-20	36.46	32.001	-1.139	2.359	9.60
2021-07-21	36.45	32.110	-0.027	3.566	9.63
2021-07-22	35.75	32.244	-1.920	4.499	9.67
2021-07-23	35.61	32.348	-0.392	3.524	9.70
2021-07-26	35.58	32.440	-0.084	3.089	9.73
2021-07-27	32.46	32.735	-8.769	10.905	9.82
2021-07-28	32.25	32.885	-0.647	5.576	9.87
2021-07-29	33.4	32.988	3.566	3.690	9.90
2021-07-30	34.12	33.127	2.156	4.910	9.94
2021-08-02	35.6	33.264	4.338	4.601	9.98
2021-08-03	39.1	33.593	9.831	10.112	10.08
2021-08-04	36.93	33.700	-5.550	3.478	10.11
2021-08-05	37.1	33.807	0.460	3.439	10.14
2021-08-06	35.1	33.987	-5.391	6.173	10.20
2021-08-09	35.88	34.113	2.222	4.217	10.23
2021-08-10	36.27	34.198	1.087	2.815	10.26
2021-08-11	37.35	34.304	2.978	3.391	10.29
2021-08-12	36.49	34.541	-2.303	7.791	10.36
2021-08-13	36.15	34.639	-0.932	3.261	10.39
2021-08-16	36.73	34.797	1.604	5.173	10.44
2021-08-17	34.28	35.010	-6.670	7.433	10.50
2021-08-18	36.28	35.220	5.834	6.972	10.57
2021-08-19	36.26	35.308	-0.055	2.894	10.59
2021-08-20	35.9	35.413	-0.993	3.530	10.62
2021-08-23	37.11	35.577	3.370	5.292	10.67
2021-08-24	37.6	35.652	1.320	2.398	10.70
2021-08-25	38.33	35.812	1.941	5.000	10.74
2021-08-26	37.1	35.935	-3.209	3.992	10.78
2021-08-27	35.82	36.174	-3.450	7.978	10.85
2021-08-30	35.94	36.270	0.335	3.210	10.88
2021-08-31	35	36.416	-2.615	5.008	10.92
2021-09-01	34.23	36.584	-2.200	5.886	10.98
2021-09-02	33.73	36.651	-1.461	2.396	11.00
2021-09-03	33.19	36.776	-1.601	4.536	11.03
2021-09-06	33.95	36.910	2.290	4.730	11.07
2021-09-07	34.05	36.975	0.295	2.268	11.09
2021-09-08	33.5	37.022	-1.615	1.703	11.11
2021-09-09	32.7	37.152	-2.388	4.776	11.15
2021-09-10	32.32	37.227	-1.162	2.783	11.17
2021-09-13	31.59	37.332	-2.259	3.960	11.20
2021-09-14	31.6	37.405	0.032	2.786	11.22
2021-09-15	32.19	37.475	1.867	2.595	11.24
2021-09-16	31.24	37.607	-2.951	5.095	11.28
2021-09-17	29.38	37.791	-5.954	7.490	11.34
2021-09-22	28.31	37.915	-3.642	5.276	11.37
2021-09-23	28.6	37.990	1.024	3.144	11.40
2021-09-24	27.51	38.103	-3.811	4.930	11.43
2021-09-27	26.38	38.252	-4.108	6.798	11.48
2021-09-28	28.12	38.377	6.596	5.307	11.51
2021-09-29	27.25	38.453	-3.094	3.378	11.54
2021-09-30	27.68	38.530	1.578	3.339	11.56
2021-10-08	27.43	38.653	-0.903	5.347	11.60
2021-10-11	27.65	38.706	0.802	2.297	11.61
2021-10-12	27.09	38.809	-2.025	4.593	11.64
2021-10-13	27.23	38.879	0.517	3.064	11.66
2021-10-14	28.05	38.996	3.011	5.031	11.70
2021-10-15	27.66	39.048	-1.390	2.246	11.71
2021-10-18	26.77	39.158	-3.218	4.917	11.75
2021-10-19	26.82	39.256	0.187	4.408	11.78
2021-10-20	26.3	39.334	-1.939	3.542	11.80
2021-10-21	25.98	39.402	-1.217	3.156	11.82
2021-10-22	25.56	39.466	-1.617	3.002	11.84
2021-10-25	25.95	39.512	1.526	2.113	11.85
2021-10-26	26.08	39.609	0.501	4.470	11.88
2021-10-27	26.35	39.655	1.035	2.109	11.90
2021-10-28	25.4	39.742	-3.605	4.099	11.92
2021-10-29	25.3	39.823	-0.394	3.819	11.95
2021-11-01	25.98	39.911	2.688	4.071	11.97
2021-11-02	25.82	39.982	-0.616	3.310	11.99
2021-11-03	25.75	40.041	-0.271	2.750	12.01
2021-11-04	26.67	40.116	3.573	3.379	12.03
2021-11-05	23.94	40.326	-10.236	10.536	12.10
2021-11-08	23.86	40.400	-0.334	3.718	12.12
2021-11-09	23.98	40.439	0.503	1.928	12.13
2021-11-10	23.62	40.487	-1.501	2.460	12.15
2021-11-11	24.08	40.540	1.948	2.625	12.16
2021-11-12	24.85	40.621	3.198	3.904	12.19
2021-11-15	24.98	40.684	0.523	3.018	12.21
2021-11-16	25.1	40.751	0.480	3.203	12.23
2021-11-17	25.09	40.787	-0.040	1.753	12.24
2021-11-18	25.68	40.866	2.352	3.667	12.26
2021-11-19	27.18	41.039	5.841	7.632	12.31
2021-11-22	26.6	41.102	-2.134	2.870	12.33
2021-11-23	26.29	41.143	-1.165	1.880	12.34
2021-11-24	26.36	41.209	0.266	3.005	12.36
2021-11-25	26.02	41.268	-1.290	2.693	12.38
2021-11-26	25.87	41.295	-0.576	1.268	12.39
2021-11-29	25.63	41.363	-0.928	3.170	12.41
2021-11-30	25.49	41.413	-0.546	2.380	12.42
2021-12-01	28.1	41.596	10.239	7.807	12.48
2021-12-02	29.6	41.826	5.338	9.324	12.55
2021-12-03	29.12	41.920	-1.622	3.851	12.58
2021-12-06	30.08	42.081	3.297	6.456	12.62
2021-12-07	29.29	42.195	-2.626	4.654	12.66
2021-12-08	29.32	42.277	0.102	3.346	12.68
2021-12-09	28.79	42.349	-1.808	3.001	12.70
2021-12-10	28.4	42.418	-1.355	2.918	12.73
2021-12-13	28.56	42.478	0.563	2.535	12.74
2021-12-14	28.72	42.568	0.560	3.746	12.77
2021-12-15	28.05	42.640	-2.333	3.099	12.79
2021-12-16	29.39	42.791	4.777	6.168	12.84
2021-12-17	28.89	42.945	-1.701	6.397	12.88
2021-12-20	29	43.042	0.381	3.981	12.91
2021-12-21	28.69	43.112	-1.069	2.966	12.93
2021-12-22	28.88	43.166	0.662	2.231	12.95
2021-12-23	28.4	43.200	-1.662	1.420	12.96
2021-12-24	28.09	43.276	-1.092	3.275	12.98
2021-12-27	28.91	43.385	2.919	4.521	13.02
2021-12-28	28.92	43.475	0.035	3.701	13.04
2021-12-29	30	43.616	3.734	5.671	13.08
2021-12-30	29.18	43.684	-2.733	2.767	13.11
2021-12-31	29.41	43.729	0.788	1.851	13.12
2022-01-04	28.45	43.818	-3.264	3.774	13.15
2022-01-05	27.97	43.919	-1.687	4.323	13.18
2022-01-06	27.96	43.978	-0.036	2.503	13.19
2022-01-07	29.61	44.207	5.901	9.299	13.26
2022-01-10	29.37	44.277	-0.811	2.871	13.28
2022-01-11	28.28	44.389	-3.711	4.733	13.32
2022-01-12	30.51	44.560	7.885	6.719	13.37
2022-01-13	29.63	44.690	-2.884	5.277	13.41
2022-01-14	30.15	44.797	1.755	4.252	13.44
2022-01-17	30.72	44.910	1.891	4.411	13.47
2022-01-18	30.3	44.965	-1.367	2.181	13.49
2022-01-19	29.54	45.070	-2.508	4.257	13.52
2022-01-20	29.87	45.179	1.117	4.401	13.55
2022-01-21	30.18	45.250	1.038	2.812	13.57
2022-01-24	31.07	45.368	2.949	4.573	13.61
2022-01-25	30.01	45.527	-3.412	6.341	13.66
2022-01-26	31.25	45.666	4.132	5.332	13.70
2022-01-27	30.9	45.753	-1.120	3.392	13.73
2022-01-28	30.11	46.006	-2.557	10.097	13.80
2022-02-07	29.03	46.159	-3.587	6.310	13.85
2022-02-08	29.96	46.279	3.204	4.823	13.88
2022-02-09	30.17	46.332	0.701	2.103	13.90
2022-02-10	29.95	46.440	-0.729	4.309	13.93
2022-02-11	29.02	46.537	-3.105	4.040	13.96
2022-02-14	28.97	46.584	-0.172	1.930	13.98
2022-02-15	26.78	46.798	-7.560	9.596	14.04
2022-02-16	26.7	46.859	-0.299	2.726	14.06
2022-02-17	26.45	46.927	-0.936	3.071	14.08
2022-02-18	26.63	46.963	0.681	1.626	14.09
2022-02-21	27.29	47.053	2.478	3.980	14.12
2022-02-22	26.7	47.137	-2.162	3.774	14.14
2022-02-23	26.85	47.166	0.562	1.273	14.15
2022-02-24	26.1	47.274	-2.793	4.991	14.18
2022-02-25	26.34	47.332	0.920	2.644	14.20
2022-02-28	27.25	47.410	3.455	3.417	14.22
2022-03-01	26.54	47.477	-2.606	3.046	14.24
2022-03-02	26.48	47.511	-0.226	1.545	14.25
2022-03-03	25.69	47.588	-2.983	3.588	14.28
2022-03-04	25.8	47.643	0.428	2.569	14.29
2022-03-07	25.48	47.717	-1.240	3.450	14.31
2022-03-08	26.22	47.818	2.904	4.631	14.35
2022-03-09	26.39	47.928	0.648	5.034	14.38
2022-03-10	26.46	47.996	0.265	3.069	14.40
2022-03-11	26.3	48.058	-0.605	2.834	14.42
2022-03-14	26.43	48.144	0.494	3.916	14.44
2022-03-15	24.48	48.254	-7.378	5.373	14.48
2022-03-16	26.81	48.464	9.518	9.395	14.54
2022-03-17	28.1	48.579	4.812	4.924	14.57
2022-03-18	28.45	48.654	1.246	3.167	14.60
2022-03-21	29	48.741	1.933	3.585	14.62
2022-03-22	28.87	48.824	-0.448	3.448	14.65
2022-03-23	29.2	48.910	1.143	3.533	14.67
2022-03-24	29.05	48.951	-0.514	1.712	14.69
2022-03-25	28.41	49.009	-2.203	2.444	14.70
2022-03-28	28.95	49.128	1.901	4.928	14.74
2022-03-29	28.53	49.222	-1.451	3.938	14.77
2022-03-30	28.74	49.304	0.736	3.435	14.79
2022-03-31	28.08	49.363	-2.296	2.540	14.81
2022-04-01	28.12	49.424	0.142	2.564	14.83
2022-04-06	27.53	49.487	-2.098	2.774	14.85
2022-04-07	26.59	49.564	-3.414	3.451	14.87
2022-04-08	26.55	49.612	-0.150	2.181	14.88
2022-04-11	25.61	49.746	-3.540	6.290	14.92
2022-04-12	25.35	49.844	-1.015	4.608	14.95
2022-04-13	25.18	49.907	-0.671	3.037	14.97
2022-04-14	26.38	50.022	4.766	5.242	15.01
2022-04-15	26.41	50.081	0.114	2.654	15.02
2022-04-18	26.52	50.169	0.417	3.976	15.05
2022-04-19	26.63	50.216	0.415	2.112	15.06
2022-04-20	25.76	50.287	-3.267	3.342	15.09
2022-04-21	24.85	50.374	-3.533	4.193	15.11
2022-04-22	23.98	50.463	-3.501	4.427	15.14
2022-04-25	21.62	50.624	-9.842	8.966	15.19
2022-04-26	22.45	50.804	3.839	9.621	15.24
2022-04-27	24.45	51.015	8.909	10.334	15.30
2022-04-28	24.7	51.145	1.022	6.339	15.34
2022-04-29	26.09	51.288	5.628	6.559	15.39
2022-05-05	28.2	51.527	8.087	10.195	15.46
2022-05-06	28.26	51.656	0.213	5.461	15.50
2022-05-09	29.05	51.776	2.795	4.954	15.53
2022-05-10	28.99	51.869	-0.207	3.855	15.56
2022-05-11	28.7	51.950	-1.000	3.380	15.58
2022-05-12	29.15	52.029	1.568	3.275	15.61
2022-05-13	29	52.091	-0.515	2.539	15.63
2022-05-16	28.6	52.160	-1.379	2.897	15.65
2022-05-17	28.61	52.267	0.035	4.476	15.68
2022-05-18	27.69	52.371	-3.216	4.509	15.71
2022-05-19	28.21	52.484	1.878	4.839	15.75
2022-05-20	29.08	52.550	3.084	2.694	15.76
2022-05-23	28.95	52.615	-0.447	2.717	15.78

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