海格通信融券券源 海格通信专项约券

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	11.42	0	0	0	0
2020-04-28	11.33	0.043	-0.788	4.553	0.01
2020-04-29	11.58	0.069	2.207	2.648	0.02
2020-04-30	11.99	0.101	3.541	3.282	0.03
2020-05-06	12.32	0.139	2.752	3.670	0.04
2020-05-07	12.47	0.178	1.218	3.734	0.05
2020-05-08	12.82	0.213	2.807	3.288	0.06
2020-05-11	12.84	0.236	0.156	2.184	0.07
2020-05-12	12.78	0.260	-0.467	2.181	0.08
2020-05-13	12.78	0.277	0.000	1.643	0.08
2020-05-14	12.72	0.304	-0.469	2.582	0.09
2020-05-15	12.66	0.325	-0.472	1.965	0.10
2020-05-18	12.58	0.370	-0.632	4.265	0.11
2020-05-19	12.57	0.389	-0.079	1.828	0.12
2020-05-20	12.31	0.437	-2.068	4.694	0.13
2020-05-21	12.05	0.473	-2.112	3.574	0.14
2020-05-22	12	0.526	-0.415	5.311	0.16
2020-05-25	11.86	0.562	-1.167	3.583	0.17
2020-05-26	12.04	0.574	1.518	1.265	0.17
2020-05-27	11.92	0.612	-0.997	3.821	0.18
2020-05-28	11.84	0.640	-0.671	2.852	0.19
2020-05-29	11.96	0.663	1.014	2.280	0.20
2020-06-01	12.33	0.696	3.094	3.177	0.21
2020-06-02	12.53	0.728	1.622	3.082	0.22
2020-06-03	12.41	0.746	-0.958	1.756	0.22
2020-06-04	12.42	0.761	0.081	1.450	0.23
2020-06-05	12.44	0.783	0.161	2.093	0.23
2020-06-08	12.41	0.804	-0.241	2.010	0.24
2020-06-09	12.13	0.832	-2.256	2.820	0.25
2020-06-10	12.17	0.853	0.330	2.061	0.26
2020-06-11	13.39	0.963	10.025	9.860	0.29
2020-06-12	13.6	1.010	1.568	4.108	0.30
2020-06-15	13.65	1.040	0.368	2.721	0.31
2020-06-16	13.45	1.080	-1.465	3.516	0.32
2020-06-17	13.27	1.119	-1.338	3.494	0.34
2020-06-18	13.14	1.142	-0.980	2.110	0.34
2020-06-19	13.14	1.159	0.000	1.598	0.35
2020-06-22	13.08	1.192	-0.457	3.044	0.36
2020-06-23	12.76	1.247	-2.446	5.122	0.37
2020-06-24	12.76	1.270	0.000	2.194	0.38
2020-06-29	12.96	1.296	1.567	2.351	0.39
2020-06-30	12.94	1.311	-0.154	1.389	0.39
2020-07-01	12.68	1.344	-2.009	3.168	0.40
2020-07-02	13.03	1.383	2.760	3.549	0.41
2020-07-03	13.13	1.412	0.767	2.686	0.42
2020-07-06	13.52	1.460	2.970	4.265	0.44
2020-07-07	13.52	1.510	0.000	4.438	0.45
2020-07-08	14.3	1.589	5.769	6.657	0.48
2020-07-09	14.18	1.630	-0.839	3.427	0.49
2020-07-10	13.93	1.666	-1.763	3.103	0.50
2020-07-13	14.32	1.727	3.768	5.145	0.52
2020-07-14	14.48	1.787	1.117	4.958	0.54
2020-07-15	13.53	1.859	-6.561	6.354	0.56
2020-07-16	12.98	1.927	-4.065	6.282	0.58
2020-07-17	13.12	1.965	1.079	3.544	0.59
2020-07-20	13.94	2.033	6.250	5.793	0.61
2020-07-21	13.65	2.072	-2.080	3.443	0.62
2020-07-22	13.63	2.104	-0.147	2.857	0.63
2020-07-23	13.88	2.154	1.834	4.329	0.65
2020-07-24	13.41	2.223	-3.386	6.124	0.67
2020-07-27	13.6	2.284	1.417	5.444	0.69
2020-07-28	13.64	2.329	0.294	3.897	0.70
2020-07-29	14.19	2.399	4.032	5.938	0.72
2020-07-30	14.47	2.463	1.973	5.285	0.74
2020-07-31	14.27	2.515	-1.382	4.354	0.75
2020-08-03	15.43	2.633	8.129	9.250	0.79
2020-08-04	14.96	2.697	-3.046	5.120	0.81
2020-08-05	15.17	2.731	1.404	2.674	0.82
2020-08-06	15.14	2.788	-0.198	4.548	0.84
2020-08-07	15.25	2.841	0.727	4.095	0.85
2020-08-10	14.92	2.919	-2.164	6.295	0.88
2020-08-11	14.28	2.973	-4.290	4.558	0.89
2020-08-12	13.97	3.033	-2.171	5.182	0.91
2020-08-13	14.06	3.059	0.644	2.219	0.92
2020-08-14	14.17	3.084	0.782	2.063	0.93
2020-08-17	14.35	3.116	1.270	2.682	0.93
2020-08-18	14.23	3.141	-0.836	2.091	0.94
2020-08-19	13.78	3.179	-3.162	3.373	0.95
2020-08-20	13.84	3.210	0.435	2.685	0.96
2020-08-21	13.58	3.250	-1.879	3.540	0.98
2020-08-24	13.3	3.294	-2.062	3.903	0.99
2020-08-25	13.32	3.324	0.150	2.782	1.00
2020-08-26	12.87	3.368	-3.378	4.054	1.01
2020-08-27	12.97	3.397	0.777	2.720	1.02
2020-08-28	13.14	3.419	1.311	2.005	1.03
2020-08-31	13.09	3.442	-0.381	2.055	1.03
2020-09-01	13.25	3.464	1.222	2.063	1.04
2020-09-02	13.05	3.492	-1.509	2.491	1.05
2020-09-03	12.81	3.516	-1.839	2.299	1.05
2020-09-04	12.54	3.540	-2.108	2.264	1.06
2020-09-07	12.31	3.576	-1.834	3.509	1.07
2020-09-08	12.26	3.605	-0.406	2.843	1.08
2020-09-09	12.19	3.634	-0.571	2.855	1.09
2020-09-10	11.79	3.680	-3.281	4.676	1.10
2020-09-11	11.89	3.701	0.848	2.120	1.11
2020-09-14	11.8	3.725	-0.757	2.439	1.12
2020-09-15	12.09	3.756	2.458	3.136	1.13
2020-09-16	11.94	3.777	-1.241	2.068	1.13
2020-09-17	12.01	3.803	0.586	2.596	1.14
2020-09-18	12.21	3.825	1.665	2.165	1.15
2020-09-21	12.09	3.857	-0.983	3.194	1.16
2020-09-22	11.84	3.874	-2.068	1.737	1.16
2020-09-23	11.96	3.888	1.014	1.351	1.17
2020-09-24	11.52	3.924	-3.679	3.763	1.18
2020-09-25	11.53	3.944	0.087	2.083	1.18
2020-09-28	11.37	3.963	-1.388	1.995	1.19
2020-09-29	11.49	3.978	1.055	1.583	1.19
2020-09-30	11.57	3.997	0.696	2.002	1.20
2020-10-09	11.76	4.007	1.642	1.037	1.20
2020-10-12	12.1	4.037	2.891	2.891	1.21
2020-10-13	11.99	4.051	-0.909	1.488	1.22
2020-10-14	11.81	4.078	-1.501	2.752	1.22
2020-10-15	12.07	4.105	2.202	2.625	1.23
2020-10-16	11.88	4.125	-1.574	2.071	1.24
2020-10-19	11.92	4.142	0.337	1.684	1.24
2020-10-20	11.96	4.157	0.336	1.510	1.25
2020-10-21	11.61	4.187	-2.926	3.094	1.26
2020-10-22	11.45	4.205	-1.378	1.895	1.26
2020-10-23	11.42	4.221	-0.262	1.659	1.27
2020-10-26	11.51	4.235	0.788	1.489	1.27
2020-10-27	11.48	4.251	-0.261	1.651	1.28
2020-10-28	11.13	4.300	-3.049	5.314	1.29
2020-10-29	11.02	4.317	-0.988	1.797	1.30
2020-10-30	11.06	4.354	0.363	3.993	1.31
2020-11-02	11.27	4.389	1.899	3.797	1.32
2020-11-03	11.46	4.411	1.686	2.307	1.32
2020-11-04	11.37	4.434	-0.785	2.443	1.33
2020-11-05	11.52	4.456	1.319	2.199	1.34
2020-11-06	11.3	4.479	-1.910	2.517	1.34
2020-11-09	11.64	4.509	3.009	3.097	1.35
2020-11-10	11.49	4.530	-1.289	2.148	1.36
2020-11-11	11.25	4.551	-2.089	2.263	1.37
2020-11-12	11.25	4.562	0.000	1.156	1.37
2020-11-13	11.59	4.591	3.022	3.022	1.38
2020-11-16	11.6	4.609	0.086	1.898	1.38
2020-11-17	11.45	4.622	-1.293	1.293	1.39
2020-11-18	11.67	4.648	1.921	2.707	1.39
2020-11-19	11.85	4.679	1.542	3.085	1.40
2020-11-20	11.78	4.695	-0.591	1.688	1.41
2020-11-23	11.75	4.713	-0.255	1.783	1.41
2020-11-24	12.12	4.738	3.149	2.553	1.42
2020-11-25	12.3	4.767	1.485	2.805	1.43
2020-11-26	12.23	4.790	-0.569	2.276	1.44
2020-11-27	12.39	4.825	1.308	3.352	1.45
2020-11-30	12.18	4.859	-1.695	3.309	1.46
2020-12-01	12.18	4.878	0.000	1.888	1.46
2020-12-02	12	4.894	-1.478	1.642	1.47
2020-12-03	11.83	4.913	-1.417	1.917	1.47
2020-12-04	11.85	4.927	0.169	1.437	1.48
2020-12-07	11.62	4.948	-1.941	2.194	1.48
2020-12-08	11.34	4.979	-2.410	3.184	1.49
2020-12-09	11.23	4.996	-0.970	1.852	1.50
2020-12-10	11.31	5.013	0.712	1.781	1.50
2020-12-11	11.05	5.046	-2.299	3.625	1.51
2020-12-14	11.09	5.059	0.362	1.448	1.52
2020-12-15	11.03	5.071	-0.541	1.262	1.52
2020-12-16	10.58	5.113	-4.080	4.805	1.53
2020-12-17	10.58	5.154	0.000	4.631	1.55
2020-12-18	10.67	5.190	0.851	3.970	1.56
2020-12-21	10.99	5.217	2.999	2.999	1.57
2020-12-22	10.75	5.250	-2.184	3.640	1.57
2020-12-23	10.91	5.287	1.488	4.093	1.59
2020-12-24	10.77	5.315	-1.283	3.116	1.59
2020-12-25	10.56	5.338	-1.950	2.600	1.60
2020-12-28	10.17	5.367	-3.693	3.504	1.61
2020-12-29	10.6	5.415	4.228	5.408	1.62
2020-12-30	10.56	5.437	-0.377	2.453	1.63
2020-12-31	10.7	5.458	1.326	2.367	1.64
2021-01-04	11.33	5.520	5.888	6.542	1.66
2021-01-05	11.46	5.552	1.147	3.354	1.67
2021-01-06	11.33	5.576	-1.134	2.531	1.67
2021-01-07	11.08	5.606	-2.207	3.266	1.68
2021-01-08	11.04	5.626	-0.361	2.256	1.69
2021-01-11	10.76	5.678	-2.536	5.707	1.70
2021-01-12	11.01	5.718	2.323	4.368	1.72
2021-01-13	10.94	5.738	-0.636	2.180	1.72
2021-01-14	10.61	5.771	-3.016	3.839	1.73
2021-01-15	10.66	5.803	0.471	3.582	1.74
2021-01-18	10.85	5.834	1.782	3.377	1.75
2021-01-19	10.79	5.858	-0.553	2.673	1.76
2021-01-20	10.61	5.878	-1.668	2.224	1.76
2021-01-21	10.65	5.896	0.377	2.074	1.77
2021-01-22	10.32	5.923	-3.099	3.192	1.78
2021-01-25	10.11	5.949	-2.035	3.004	1.78
2021-01-26	9.89	5.971	-2.176	2.671	1.79
2021-01-27	9.69	5.997	-2.022	3.236	1.80
2021-01-28	9.37	6.036	-3.302	5.057	1.81
2021-01-29	9.16	6.069	-2.241	4.269	1.82
2021-02-01	9.12	6.086	-0.437	2.293	1.83
2021-02-02	9.16	6.098	0.439	1.535	1.83
2021-02-03	8.87	6.128	-3.166	4.039	1.84
2021-02-04	8.76	6.155	-1.240	3.720	1.85
2021-02-05	8.65	6.182	-1.256	3.767	1.85
2021-02-08	8.78	6.208	1.503	3.468	1.86
2021-02-09	8.88	6.221	1.139	1.822	1.87
2021-02-10	8.94	6.236	0.676	2.027	1.87
2021-02-18	9.19	6.253	2.796	2.237	1.88
2021-02-19	9.39	6.275	2.176	2.720	1.88
2021-02-22	9.26	6.298	-1.384	3.088	1.89
2021-02-23	9.18	6.317	-0.864	2.376	1.89
2021-02-24	9.25	6.329	0.763	1.634	1.90
2021-02-25	9.32	6.343	0.757	1.838	1.90
2021-02-26	9.36	6.370	0.429	3.433	1.91
2021-03-01	9.53	6.385	1.816	1.816	1.92
2021-03-02	9.37	6.409	-1.679	3.148	1.92
2021-03-03	9.54	6.426	1.814	2.134	1.93
2021-03-04	9.73	6.452	1.992	3.145	1.94
2021-03-05	9.74	6.464	0.103	1.542	1.94
2021-03-08	9.54	6.490	-2.053	3.285	1.95
2021-03-09	9.28	6.521	-2.725	3.983	1.96
2021-03-10	8.98	6.553	-3.233	4.310	1.97
2021-03-11	9.12	6.572	1.559	2.450	1.97
2021-03-12	8.95	6.592	-1.864	2.741	1.98
2021-03-15	8.92	6.607	-0.335	1.899	1.98
2021-03-16	9.14	6.629	2.466	2.915	1.99
2021-03-17	9.14	6.639	0.000	1.313	1.99
2021-03-18	9.16	6.650	0.219	1.422	1.99
2021-03-19	9.24	6.668	0.873	2.402	2.00
2021-03-22	9.74	6.708	5.411	4.870	2.01
2021-03-23	9.94	6.732	2.053	2.977	2.02
2021-03-24	10.01	6.751	0.704	2.213	2.03
2021-03-25	9.95	6.765	-0.599	1.698	2.03
2021-03-26	10.01	6.783	0.603	2.211	2.04
2021-03-29	10.19	6.809	1.798	2.997	2.04
2021-03-30	9.99	6.828	-1.963	2.257	2.05
2021-03-31	9.99	6.843	0.000	1.902	2.05
2021-04-01	10.01	6.856	0.200	1.502	2.06
2021-04-02	9.93	6.870	-0.799	1.698	2.06
2021-04-06	9.86	6.878	-0.705	1.007	2.06
2021-04-07	9.89	6.888	0.304	1.217	2.07
2021-04-08	9.88	6.907	-0.101	2.326	2.07
2021-04-09	9.8	6.917	-0.810	1.113	2.07
2021-04-12	9.75	6.932	-0.510	1.939	2.08
2021-04-13	9.66	6.950	-0.923	2.154	2.08
2021-04-14	9.73	6.963	0.725	1.656	2.09
2021-04-15	9.92	6.978	1.953	1.850	2.09
2021-04-16	10.02	6.994	1.008	1.915	2.10
2021-04-19	10.15	7.008	1.297	1.597	2.10
2021-04-20	10	7.017	-1.478	1.084	2.11
2021-04-21	9.93	7.033	-0.700	1.900	2.11
2021-04-22	10	7.043	0.705	1.208	2.11
2021-04-23	9.89	7.058	-1.100	1.800	2.12
2021-04-26	9.65	7.078	-2.427	2.528	2.12
2021-04-27	9.52	7.095	-1.347	2.176	2.13
2021-04-28	9.42	7.108	-1.050	1.681	2.13
2021-04-29	9.55	7.133	1.380	3.079	2.14
2021-04-30	9.8	7.169	2.618	4.398	2.15
2021-05-06	9.71	7.184	-0.918	1.939	2.16
2021-05-07	9.68	7.198	-0.309	1.648	2.16
2021-05-10	9.57	7.211	-1.136	1.653	2.16
2021-05-11	9.69	7.225	1.254	1.776	2.17
2021-05-12	9.64	7.234	-0.516	1.032	2.17
2021-05-13	9.68	7.253	0.415	2.386	2.18
2021-05-14	9.79	7.265	1.136	1.550	2.18
2021-05-17	9.8	7.278	0.102	1.532	2.18
2021-05-18	9.88	7.295	0.816	2.041	2.19
2021-05-19	9.84	7.306	-0.405	1.316	2.19
2021-05-20	9.88	7.320	0.407	1.728	2.20
2021-05-21	9.73	7.341	-1.518	2.632	2.20
2021-05-24	9.91	7.358	1.850	2.055	2.21
2021-05-25	10	7.375	0.908	2.018	2.21
2021-05-26	9.98	7.385	-0.200	1.200	2.22
2021-05-27	10.02	7.393	0.401	1.002	2.22
2021-05-28	10.01	7.406	-0.100	1.497	2.22
2021-05-31	10.05	7.417	0.400	1.299	2.22
2021-06-01	10.02	7.427	-0.299	1.294	2.23
2021-06-02	9.81	7.448	-2.096	2.495	2.23
2021-06-03	9.92	7.475	1.121	3.262	2.24
2021-06-04	9.9	7.483	-0.202	1.008	2.24
2021-06-07	9.96	7.491	0.606	1.010	2.25
2021-06-08	9.99	7.502	0.301	1.305	2.25
2021-06-09	9.91	7.516	-0.801	1.702	2.25
2021-06-10	10.08	7.539	1.715	2.725	2.26
2021-06-11	10.05	7.557	-0.298	2.083	2.27
2021-06-15	9.68	7.585	-3.682	3.483	2.28
2021-06-16	9.51	7.605	-1.756	2.583	2.28
2021-06-17	9.66	7.619	1.577	1.682	2.29
2021-06-18	9.78	7.637	1.242	2.174	2.29
2021-06-21	9.8	7.649	0.204	1.534	2.29
2021-06-22	9.74	7.659	-0.612	1.224	2.30
2021-06-23	9.69	7.670	-0.513	1.335	2.30
2021-06-24	9.7	7.685	-1.020	1.837	2.31
2021-06-25	9.65	7.695	-0.515	1.340	2.31
2021-06-28	9.61	7.705	-0.415	1.140	2.31
2021-06-29	9.44	7.724	-1.769	2.497	2.32
2021-06-30	9.46	7.733	0.212	1.165	2.32
2021-07-01	9.3	7.751	-1.691	2.326	2.33
2021-07-02	9.26	7.767	-0.430	2.043	2.33
2021-07-05	9.28	7.781	0.216	1.836	2.33
2021-07-06	9.23	7.790	-0.539	1.185	2.34
2021-07-07	9.22	7.799	-0.108	1.083	2.34
2021-07-08	9.29	7.814	0.759	1.952	2.34
2021-07-09	9.2	7.825	-0.969	1.399	2.35
2021-07-12	9.36	7.844	1.739	2.500	2.35
2021-07-13	9.38	7.855	0.214	1.389	2.36
2021-07-14	9.06	7.870	-2.054	1.946	2.36
2021-07-15	8.9	7.886	-1.766	2.208	2.37
2021-07-16	9.11	7.912	2.360	3.371	2.37
2021-07-19	9.13	7.929	0.220	2.305	2.38
2021-07-20	9.2	7.943	0.767	1.752	2.38
2021-07-21	9.19	7.953	-0.109	1.304	2.39
2021-07-22	9.23	7.968	0.435	2.067	2.39
2021-07-23	9.1	7.987	-1.408	2.384	2.40
2021-07-26	9.03	8.006	-0.769	2.637	2.40
2021-07-27	9.24	8.041	2.326	4.430	2.41
2021-07-28	9.11	8.069	-1.407	3.788	2.42
2021-07-29	9.22	8.084	1.207	1.866	2.43
2021-07-30	9.76	8.122	5.857	4.772	2.44
2021-08-02	10.03	8.160	2.766	4.508	2.45
2021-08-03	10.03	8.185	0.000	2.991	2.46
2021-08-04	9.93	8.203	-0.997	2.193	2.46
2021-08-05	9.9	8.224	-0.302	2.518	2.47
2021-08-06	9.94	8.248	0.404	2.929	2.47
2021-08-09	9.95	8.264	0.101	1.911	2.48
2021-08-10	10.21	8.302	2.613	4.422	2.49
2021-08-11	10.26	8.318	0.490	1.861	2.50
2021-08-12	10.06	8.338	-1.949	2.437	2.50
2021-08-13	10.01	8.359	-0.497	2.485	2.51
2021-08-16	9.86	8.377	-1.499	2.198	2.51
2021-08-17	9.6	8.409	-2.637	3.955	2.52
2021-08-18	9.67	8.423	0.729	1.771	2.53
2021-08-19	9.73	8.437	0.620	1.758	2.53
2021-08-20	9.73	8.458	0.000	2.569	2.54
2021-08-23	10.72	8.537	10.175	8.839	2.56
2021-08-24	10.93	8.572	1.959	3.825	2.57
2021-08-25	10.81	8.598	-1.098	2.928	2.58
2021-08-26	10.97	8.639	1.480	4.533	2.59
2021-08-27	10.89	8.667	-0.729	3.008	2.60
2021-08-30	11.06	8.702	1.561	3.857	2.61
2021-08-31	11.04	8.739	-0.181	3.978	2.62
2021-09-01	10.76	8.767	-2.536	3.080	2.63
2021-09-02	10.79	8.787	0.279	2.230	2.64
2021-09-03	10.82	8.825	0.278	4.263	2.65
2021-09-06	11.18	8.878	3.327	5.638	2.66
2021-09-07	11.12	8.897	-0.537	2.147	2.67
2021-09-08	11.13	8.915	0.090	1.888	2.67
2021-09-09	11.01	8.937	-1.078	2.426	2.68
2021-09-10	11.32	8.978	2.816	4.269	2.69
2021-09-13	10.85	9.022	-4.152	4.947	2.71
2021-09-14	10.54	9.059	-2.857	4.240	2.72
2021-09-15	10.64	9.089	0.949	3.321	2.73
2021-09-16	10.92	9.143	2.632	5.921	2.74
2021-09-17	10.6	9.187	-2.930	5.037	2.76
2021-09-22	10.73	9.216	1.226	3.208	2.76
2021-09-23	11.19	9.265	4.287	5.219	2.78
2021-09-24	10.99	9.297	-1.787	3.575	2.79
2021-09-27	10.58	9.350	-3.731	5.914	2.80
2021-09-28	10.52	9.369	-0.567	2.268	2.81
2021-09-29	10.13	9.405	-3.707	4.183	2.82
2021-09-30	10.09	9.419	-0.395	1.678	2.83
2021-10-08	10.12	9.436	0.297	2.081	2.83
2021-10-11	10.33	9.469	2.075	3.755	2.84
2021-10-12	10.11	9.497	-2.130	3.388	2.85
2021-10-13	10.13	9.518	0.198	2.473	2.86
2021-10-14	10.15	9.536	0.197	2.073	2.86
2021-10-15	10.31	9.564	1.576	3.251	2.87
2021-10-18	10.3	9.584	-0.097	2.425	2.88
2021-10-19	10.29	9.606	-0.097	2.524	2.88
2021-10-20	10.11	9.626	-1.749	2.332	2.89
2021-10-21	10	9.645	-1.088	2.275	2.89
2021-10-22	9.95	9.655	-0.500	1.200	2.90
2021-10-25	9.83	9.678	-1.206	2.915	2.90
2021-10-26	9.94	9.696	1.119	2.136	2.91
2021-10-27	9.35	9.746	-5.936	6.338	2.92
2021-10-28	9.24	9.768	-1.176	2.888	2.93
2021-10-29	9.29	9.781	0.541	1.732	2.93
2021-11-01	9.38	9.794	0.969	1.615	2.94
2021-11-02	9.5	9.814	1.279	2.559	2.94
2021-11-03	9.48	9.827	-0.211	1.579	2.95
2021-11-04	9.49	9.837	0.105	1.266	2.95
2021-11-05	9.35	9.852	-1.475	2.002	2.96
2021-11-08	9.31	9.865	-0.428	1.604	2.96
2021-11-09	9.45	9.887	1.504	2.793	2.97
2021-11-10	9.43	9.909	-0.212	2.857	2.97
2021-11-11	9.5	9.924	0.742	1.909	2.98
2021-11-12	9.62	9.941	1.263	2.105	2.98
2021-11-15	9.72	9.957	1.040	1.975	2.99
2021-11-16	9.58	9.973	-1.440	1.955	2.99
2021-11-17	9.86	10.014	2.923	5.010	3.00
2021-11-18	9.82	10.030	-0.406	1.927	3.01
2021-11-19	9.86	10.041	0.407	1.426	3.01
2021-11-22	9.89	10.054	0.304	1.521	3.02
2021-11-23	9.98	10.072	0.910	2.123	3.02
2021-11-24	9.81	10.093	-1.703	2.605	3.03
2021-11-25	9.82	10.112	0.102	2.345	3.03
2021-11-26	9.88	10.136	0.611	2.953	3.04
2021-11-29	9.81	10.150	-0.709	1.721	3.05
2021-11-30	10.27	10.210	4.689	6.932	3.06
2021-12-01	10.2	10.238	-0.682	3.311	3.07
2021-12-02	10.11	10.262	-0.882	2.843	3.08
2021-12-03	10.51	10.296	3.956	3.956	3.09
2021-12-06	10.4	10.311	-1.047	1.713	3.09
2021-12-07	10.25	10.343	-1.442	3.750	3.10
2021-12-08	10.45	10.364	1.951	2.341	3.11
2021-12-09	10.38	10.379	-0.670	1.722	3.11
2021-12-10	10.39	10.394	0.096	1.830	3.12
2021-12-13	10.34	10.417	-0.481	2.599	3.13
2021-12-14	10.37	10.431	0.290	1.644	3.13
2021-12-15	10.23	10.449	-1.350	2.122	3.13
2021-12-16	10.54	10.478	3.030	3.324	3.14
2021-12-17	10.23	10.499	-2.941	2.467	3.15
2021-12-20	10.06	10.515	-1.662	1.857	3.15
2021-12-21	10.25	10.537	1.889	2.584	3.16
2021-12-22	10.42	10.556	1.659	2.146	3.17
2021-12-23	10.44	10.570	0.192	1.631	3.17
2021-12-24	10.39	10.585	-0.479	1.724	3.18
2021-12-27	10.45	10.605	0.577	2.310	3.18
2021-12-28	10.51	10.618	0.574	1.531	3.19
2021-12-29	10.56	10.635	0.476	1.903	3.19
2021-12-30	10.79	10.661	2.178	2.841	3.20
2021-12-31	10.77	10.672	-0.185	1.297	3.20
2022-01-04	10.81	10.690	0.371	1.950	3.21
2022-01-05	10.48	10.720	-3.053	3.515	3.22
2022-01-06	10.39	10.735	-0.859	1.622	3.22
2022-01-07	10.25	10.753	-1.347	2.214	3.23
2022-01-10	10.25	10.772	0.000	2.146	3.23
2022-01-11	10.04	10.794	-2.049	2.634	3.24
2022-01-12	10.12	10.801	0.797	0.896	3.24
2022-01-13	9.93	10.828	-1.877	3.162	3.25
2022-01-14	9.86	10.840	-0.705	1.511	3.25
2022-01-17	10.1	10.863	2.434	2.738	3.26
2022-01-18	10.1	10.875	0.000	1.386	3.26
2022-01-19	10.05	10.888	-0.495	1.584	3.27
2022-01-20	9.84	10.905	-2.090	2.090	3.27
2022-01-21	9.66	10.921	-1.829	2.033	3.28
2022-01-24	9.66	10.935	0.000	1.656	3.28
2022-01-25	9.32	10.970	-3.520	4.555	3.29
2022-01-26	9.35	10.981	0.322	1.395	3.29
2022-01-27	9.06	11.008	-3.102	3.529	3.30
2022-01-28	9.08	11.023	0.221	1.987	3.31
2022-02-07	9.26	11.031	1.982	1.101	3.31
2022-02-08	9.4	11.051	1.512	2.592	3.32
2022-02-09	9.59	11.079	2.021	3.404	3.32
2022-02-10	9.64	11.095	0.521	1.981	3.33
2022-02-11	9.62	11.110	-0.207	1.867	3.33
2022-02-14	9.49	11.126	-1.351	2.079	3.34
2022-02-15	9.59	11.141	1.054	1.897	3.34
2022-02-16	9.64	11.154	0.521	1.564	3.35
2022-02-17	9.56	11.164	-0.830	1.245	3.35
2022-02-18	9.61	11.172	0.523	1.046	3.35
2022-02-21	9.74	11.190	1.353	2.185	3.36
2022-02-22	9.64	11.210	-1.027	2.464	3.36
2022-02-23	9.74	11.223	1.037	1.660	3.37
2022-02-24	9.74	11.256	0.000	4.004	3.38
2022-02-25	9.75	11.270	0.103	1.745	3.38
2022-02-28	9.81	11.285	0.615	1.846	3.39
2022-03-01	9.82	11.291	0.102	0.815	3.39
2022-03-02	9.84	11.303	0.204	1.426	3.39
2022-03-03	9.83	11.317	-0.102	1.728	3.40
2022-03-04	9.68	11.339	-1.526	2.747	3.40
2022-03-07	9.4	11.368	-2.893	3.616	3.41
2022-03-08	9.08	11.401	-3.404	4.362	3.42
2022-03-09	8.86	11.462	-2.423	8.260	3.44
2022-03-10	8.85	11.489	-0.113	3.725	3.45
2022-03-11	8.91	11.521	0.678	4.294	3.46
2022-03-14	8.83	11.546	-0.898	3.367	3.46
2022-03-15	8.36	11.585	-5.323	5.549	3.48
2022-03-16	8.82	11.635	5.502	6.818	3.49
2022-03-17	8.91	11.646	1.020	1.587	3.49
2022-03-18	9.02	11.663	1.235	2.245	3.50
2022-03-21	9.94	11.744	10.200	9.756	3.52
2022-03-22	9.95	11.774	0.101	3.622	3.53
2022-03-23	9.99	11.795	0.402	2.513	3.54
2022-03-24	9.97	11.820	-0.200	3.003	3.55
2022-03-25	10.06	11.849	0.903	3.511	3.55
2022-03-28	10.24	11.894	1.789	5.169	3.57
2022-03-29	10.06	11.915	-1.758	2.539	3.57
2022-03-30	10.1	11.931	0.398	1.889	3.58
2022-03-31	10.08	11.952	-0.198	2.574	3.59
2022-04-01	9.94	11.971	-1.389	2.282	3.59
2022-04-06	10.12	12.001	1.811	3.521	3.60
2022-04-07	10	12.032	-1.186	3.755	3.61
2022-04-08	9.85	12.059	-1.500	3.200	3.62
2022-04-11	9.3	12.107	-5.584	6.294	3.63
2022-04-12	9.42	12.134	1.290	3.441	3.64
2022-04-13	9.2	12.155	-2.335	2.654	3.65
2022-04-14	9.26	12.164	0.652	1.196	3.65
2022-04-15	9.47	12.199	2.268	4.428	3.66
2022-04-18	10.02	12.268	5.808	8.237	3.68
2022-04-19	10.01	12.289	-0.100	2.595	3.69
2022-04-20	9.92	12.309	-0.899	2.398	3.69
2022-04-21	9.6	12.350	-3.226	5.141	3.71
2022-04-22	9.35	12.398	-2.604	6.146	3.72
2022-04-25	8.71	12.445	-6.845	6.524	3.73
2022-04-26	8.25	12.489	-5.281	6.315	3.75
2022-04-27	8.62	12.530	4.485	5.697	3.76
2022-04-28	8.68	12.554	0.696	3.364	3.77
2022-04-29	8.92	12.580	2.765	3.456	3.77
2022-05-05	8.99	12.604	0.785	3.251	3.78
2022-05-06	8.74	12.627	-2.781	3.115	3.79
2022-05-09	9.05	12.665	3.547	5.034	3.80
2022-05-10	9.14	12.696	0.994	4.088	3.81
2022-05-11	9.02	12.717	-1.313	2.735	3.81
2022-05-12	9.16	12.739	1.552	2.993	3.82
2022-05-13	9.11	12.756	-0.546	2.183	3.83
2022-05-16	9.07	12.773	-0.439	2.305	3.83
2022-05-17	9.05	12.790	-0.221	2.205	3.84
2022-05-18	9.05	12.803	0.000	1.768	3.84
2022-05-19	8.96	12.818	-0.994	1.989	3.85
2022-05-20	9.08	12.832	1.339	1.786	3.85
2022-05-23	9.27	12.850	2.093	2.313	3.85

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