鸿路钢构融券券源 鸿路钢构专项约券

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	16.98	0	0	0	0
2020-04-28	16.49	0.130	-2.886	9.482	0.04
2020-04-29	16.35	0.202	-0.849	5.276	0.06
2020-04-30	16.34	0.252	-0.061	3.670	0.08
2020-05-06	16.64	0.319	1.836	4.835	0.10
2020-05-07	17.37	0.407	4.387	6.070	0.12
2020-05-08	17.54	0.472	0.979	4.433	0.14
2020-05-11	17.82	0.571	1.596	6.670	0.17
2020-05-12	18.05	0.633	1.291	4.153	0.19
2020-05-13	18.7	0.720	3.601	5.540	0.22
2020-05-14	18.64	0.784	-0.321	4.171	0.24
2020-05-15	18.44	0.853	-1.073	4.453	0.26
2020-05-18	18.42	0.910	-0.108	3.742	0.27
2020-05-19	19.14	1.000	3.909	5.646	0.30
2020-05-20	18.64	1.074	-2.612	4.754	0.32
2020-05-21	17.95	1.149	-3.702	4.989	0.34
2020-05-22	17.14	1.252	-4.513	7.187	0.38
2020-05-25	17.19	1.291	0.292	2.742	0.39
2020-05-26	18.93	1.444	10.122	9.715	0.43
2020-05-27	19.26	1.501	1.743	3.539	0.45
2020-05-28	20.85	1.698	8.255	11.319	0.51
2020-05-29	22.17	1.893	6.331	10.600	0.57
2020-06-01	24.4	2.069	10.059	8.615	0.62
2020-06-02	22.54	2.314	-7.623	13.074	0.69
2020-06-03	22.22	2.381	-1.420	3.638	0.71
2020-06-04	21.83	2.463	-1.755	4.500	0.74
2020-06-05	22.49	2.572	3.023	5.818	0.77
2020-06-08	21.56	2.707	-4.135	7.514	0.81
2020-06-09	21.81	2.768	1.160	3.340	0.83
2020-06-10	22.75	2.935	4.310	8.803	0.88
2020-06-11	22.37	3.011	-1.670	4.088	0.90
2020-06-12	24.02	3.218	7.376	10.326	0.97
2020-06-15	24.76	3.410	3.081	9.326	1.02
2020-06-16	24.56	3.500	-0.808	4.362	1.05
2020-06-17	25.12	3.645	2.280	6.963	1.09
2020-06-18	24.89	3.777	-0.916	6.330	1.13
2020-06-19	25.19	3.878	1.205	4.821	1.16
2020-06-22	26.34	3.977	4.565	4.526	1.19
2020-06-23	26.48	4.092	0.532	5.201	1.23
2020-06-24	26.56	4.200	0.302	4.872	1.26
2020-06-29	27.5	4.345	3.539	6.325	1.30
2020-06-30	29.24	4.498	6.327	6.291	1.35
2020-07-01	29.49	4.595	0.855	3.933	1.38
2020-07-02	26.54	4.817	-10.003	10.037	1.44
2020-07-03	26.74	4.976	0.754	7.159	1.49
2020-07-06	26.49	5.199	-0.935	10.097	1.56
2020-07-07	28.17	5.451	6.342	10.721	1.64
2020-07-08	27.6	5.541	-2.023	3.940	1.66
2020-07-09	27.42	5.621	-0.652	3.478	1.69
2020-07-10	27.21	5.689	-0.766	2.991	1.71
2020-07-13	29.53	5.923	9.451	9.526	1.78
2020-07-14	30.84	6.186	4.436	10.227	1.86
2020-07-15	31.85	6.509	3.275	12.160	1.95
2020-07-16	30.56	6.760	-4.050	9.890	2.03
2020-07-17	32.44	6.963	6.152	7.493	2.09
2020-07-20	34.34	7.190	5.857	7.922	2.16
2020-07-21	36.55	7.473	6.436	9.289	2.24
2020-07-22	36.01	7.621	-1.477	4.925	2.29
2020-07-23	39.11	7.935	8.609	9.636	2.38
2020-07-24	35.18	8.342	-10.049	13.884	2.50
2020-07-27	36.32	8.702	3.240	11.910	2.61
2020-07-28	38.56	9.028	6.167	10.132	2.71
2020-07-29	40.92	9.276	6.120	7.287	2.78
2020-07-30	41.84	9.505	2.248	6.574	2.85
2020-07-31	46.05	9.944	10.062	11.424	2.98
2020-08-03	48.45	10.261	5.212	7.861	3.08
2020-08-04	47.37	10.541	-2.229	7.079	3.16
2020-08-05	49.61	10.830	4.729	7.009	3.25
2020-08-06	52.27	11.180	5.362	8.023	3.35
2020-08-07	50.57	11.643	-3.252	11.001	3.49
2020-08-10	45.57	12.017	-9.887	9.848	3.61
2020-08-11	45.17	12.264	-0.878	6.539	3.68
2020-08-12	46.73	12.771	3.454	13.040	3.83
2020-08-13	45.52	13.128	-2.589	9.394	3.94
2020-08-14	47.47	13.328	4.284	5.053	4.00
2020-08-17	50.73	13.734	6.867	9.606	4.12
2020-08-18	55.76	14.177	9.915	9.541	4.25
2020-08-19	52.22	14.528	-6.349	8.070	4.36
2020-08-20	49.57	14.852	-5.075	7.851	4.46
2020-08-21	49.57	15.043	0.000	4.620	4.51
2020-08-24	49.82	15.253	0.504	5.043	4.58
2020-08-25	47.86	15.571	-3.934	7.989	4.67
2020-08-26	45.1	15.905	-5.767	8.880	4.77
2020-08-27	47.47	16.168	5.255	6.652	4.85
2020-08-28	48.22	16.301	1.580	3.307	4.89
2020-08-31	47.01	16.462	-2.509	4.106	4.94
2020-09-01	47.83	16.680	1.744	5.467	5.00
2020-09-02	45.97	16.919	-3.889	6.251	5.08
2020-09-03	45.5	17.051	-1.022	3.481	5.12
2020-09-04	43.99	17.221	-3.319	4.615	5.17
2020-09-07	43.55	17.393	-1.000	4.751	5.22
2020-09-08	42.9	17.660	-1.493	7.463	5.30
2020-09-09	41.54	17.857	-3.170	5.688	5.36
2020-09-10	41.13	18.032	-0.987	5.128	5.41
2020-09-11	42.72	18.217	3.866	5.179	5.47
2020-09-14	40.85	18.480	-4.377	7.725	5.54
2020-09-15	43	18.730	5.263	6.977	5.62
2020-09-16	42.87	18.860	-0.302	3.651	5.66
2020-09-17	44.27	19.088	3.266	6.181	5.73
2020-09-18	47.77	19.477	7.906	9.758	5.84
2020-09-21	48.19	19.710	0.879	5.820	5.91
2020-09-22	44.77	20.009	-7.097	8.010	6.00
2020-09-23	44.07	20.223	-1.564	5.830	6.07
2020-09-24	40.92	20.467	-7.148	7.148	6.14
2020-09-25	38.92	20.657	-4.888	5.865	6.20
2020-09-28	40.47	20.838	3.983	5.370	6.25
2020-09-29	42.28	21.061	4.472	6.326	6.32
2020-09-30	42.07	21.252	-0.497	5.440	6.38
2020-10-09	45.6	21.508	8.391	6.727	6.45
2020-10-12	48.01	21.836	5.285	8.202	6.55
2020-10-13	47.07	22.087	-1.958	6.395	6.63
2020-10-14	46.2	22.238	-1.848	3.930	6.67
2020-10-15	44.63	22.479	-3.398	6.494	6.74
2020-10-16	44.84	22.584	0.471	2.801	6.78
2020-10-19	42.82	22.823	-4.505	6.690	6.85
2020-10-20	42.72	22.973	-0.234	4.227	6.89
2020-10-21	41.99	23.113	-1.709	4.003	6.93
2020-10-22	42.57	23.295	1.381	5.120	6.99
2020-10-23	38.29	23.646	-10.054	10.994	7.09
2020-10-26	37.74	23.916	-1.436	8.592	7.17
2020-10-27	38.37	24.119	1.669	6.359	7.24
2020-10-28	39.04	24.255	1.746	4.170	7.28
2020-10-29	39	24.401	-0.102	4.483	7.32
2020-10-30	37.77	24.596	-3.154	6.205	7.38
2020-11-02	37.87	24.701	0.265	3.336	7.41
2020-11-03	37.7	24.802	-0.449	3.222	7.44
2020-11-04	37.3	24.878	-1.061	2.440	7.46
2020-11-05	38.37	25.098	2.869	6.863	7.53
2020-11-06	38.02	25.387	-0.912	9.122	7.62
2020-11-09	38.21	25.603	0.500	6.786	7.68
2020-11-10	38.38	25.703	0.445	3.141	7.71
2020-11-11	40.34	26.026	5.107	9.588	7.81
2020-11-12	40.74	26.233	0.992	6.123	7.87
2020-11-13	38.87	26.414	-4.590	5.572	7.92
2020-11-16	39.68	26.627	2.084	6.432	7.99
2020-11-17	37.26	26.820	-6.099	6.225	8.05
2020-11-18	35.64	26.979	-4.348	5.368	8.09
2020-11-19	37.79	27.244	6.033	8.389	8.17
2020-11-20	37.91	27.349	0.318	3.334	8.20
2020-11-23	36.56	27.522	-3.561	5.671	8.26
2020-11-24	35.92	27.631	-1.751	3.665	8.29
2020-11-25	33.17	27.892	-7.656	9.438	8.37
2020-11-26	34.13	28.035	2.894	5.035	8.41
2020-11-27	33.81	28.097	-0.938	2.197	8.43
2020-11-30	34.8	28.293	2.928	6.744	8.49
2020-12-01	34.93	28.395	0.374	3.506	8.52
2020-12-02	35.35	28.486	1.202	3.092	8.55
2020-12-03	36.29	28.604	2.659	3.904	8.58
2020-12-04	35.87	28.701	-1.157	3.252	8.61
2020-12-07	37.27	28.896	3.903	6.273	8.67
2020-12-08	37.96	29.020	1.851	3.917	8.71
2020-12-09	37.92	29.107	-0.105	2.766	8.73
2020-12-10	38.87	29.277	2.505	5.222	8.78
2020-12-11	38.99	29.440	0.309	5.017	8.83
2020-12-14	36.88	29.628	-5.412	6.130	8.89
2020-12-15	38.52	29.835	4.447	6.453	8.95
2020-12-16	38.3	29.963	-0.571	3.998	8.99
2020-12-17	38.49	30.095	0.496	4.125	9.03
2020-12-18	38.54	30.178	0.130	2.572	9.05
2020-12-21	36.67	30.495	-4.852	10.379	9.15
2020-12-22	35.72	30.613	-2.591	3.981	9.18
2020-12-23	37.92	30.820	6.159	6.551	9.25
2020-12-24	36.41	31.015	-3.982	6.408	9.30
2020-12-25	35.25	31.155	-3.186	4.779	9.35
2020-12-28	34.77	31.253	-1.362	3.376	9.38
2020-12-29	34.17	31.350	-1.726	3.422	9.41
2020-12-30	33.81	31.439	-1.054	3.131	9.43
2020-12-31	36.3	31.737	7.365	9.879	9.52
2021-01-04	35.62	31.863	-1.873	4.242	9.56
2021-01-05	34.68	32.020	-2.639	5.418	9.61
2021-01-06	36.13	32.180	4.181	5.306	9.65
2021-01-07	36.29	32.345	0.443	5.453	9.70
2021-01-08	39.94	32.680	10.058	10.085	9.80
2021-01-11	43.32	32.946	8.463	7.361	9.88
2021-01-12	46.74	33.496	7.895	14.127	10.05
2021-01-13	51.13	34.007	9.392	11.981	10.20
2021-01-14	49.77	34.506	-2.660	12.028	10.35
2021-01-15	48.88	34.745	-1.788	5.887	10.42
2021-01-18	50.16	35.062	2.619	7.570	10.52
2021-01-19	46.88	35.476	-6.539	10.606	10.64
2021-01-20	46.08	35.729	-1.706	6.591	10.72
2021-01-21	45.95	35.935	-0.282	5.382	10.78
2021-01-22	45.24	36.081	-1.545	3.874	10.82
2021-01-25	48.07	36.499	6.256	10.433	10.95
2021-01-26	45.78	36.745	-4.764	6.449	11.02
2021-01-27	47.42	36.971	3.582	5.701	11.09
2021-01-28	46.15	37.258	-2.678	7.465	11.18
2021-01-29	47.1	37.428	2.059	4.334	11.23
2021-02-01	48.89	37.815	3.800	9.490	11.34
2021-02-02	51.92	38.217	6.198	9.307	11.47
2021-02-03	49.97	38.458	-3.756	5.778	11.54
2021-02-04	46.26	38.790	-7.424	8.605	11.64
2021-02-05	48.83	39.119	5.556	8.106	11.74
2021-02-08	50.67	39.477	3.768	8.458	11.84
2021-02-09	55.17	39.947	8.881	10.223	11.98
2021-02-10	55.04	40.303	-0.236	7.776	12.09
2021-02-18	55.54	40.584	0.908	6.068	12.18
2021-02-19	56.76	41.044	2.197	9.723	12.31
2021-02-22	54.77	41.575	-3.506	11.628	12.47
2021-02-23	51.56	41.920	-5.861	8.034	12.58
2021-02-24	47.27	42.332	-8.320	10.454	12.70
2021-02-25	47.64	42.576	0.783	6.156	12.77
2021-02-26	45.3	42.862	-4.912	7.578	12.86
2021-03-01	47.53	43.033	4.923	4.305	12.91
2021-03-02	49.77	43.248	4.713	5.197	12.97
2021-03-03	49.67	43.498	-0.201	6.028	13.05
2021-03-04	49.81	43.775	0.282	6.684	13.13
2021-03-05	49.62	44.057	-0.381	6.826	13.22
2021-03-08	48.47	44.363	-2.318	7.557	13.31
2021-03-09	45.62	44.714	-5.880	9.243	13.41
2021-03-10	47.22	44.973	3.507	6.576	13.49
2021-03-11	47.31	45.249	0.191	7.010	13.57
2021-03-12	47.88	45.396	1.205	3.678	13.62
2021-03-15	48.46	45.556	1.211	3.968	13.67
2021-03-16	50.61	45.927	4.437	8.791	13.78
2021-03-17	53.79	46.307	6.283	8.477	13.89
2021-03-18	53.07	46.629	-1.339	7.288	13.99
2021-03-19	53.57	46.865	0.942	5.276	14.06
2021-03-22	51.94	47.081	-3.043	5.003	14.12
2021-03-23	51.5	47.215	-0.847	3.119	14.16
2021-03-24	48.37	47.600	-6.078	9.553	14.28
2021-03-25	48.77	47.820	0.827	5.417	14.35
2021-03-26	50.3	48.025	3.137	4.880	14.41
2021-03-29	50.64	48.245	0.676	5.229	14.47
2021-03-30	52.03	48.396	2.745	3.476	14.52
2021-03-31	49.04	48.686	-5.747	7.092	14.61
2021-04-01	50.76	48.838	3.507	3.589	14.65
2021-04-02	52.16	49.102	2.758	6.087	14.73
2021-04-06	51.97	49.270	-0.364	3.873	14.78
2021-04-07	56.12	49.674	7.985	8.640	14.90
2021-04-08	54.68	49.885	-2.566	4.633	14.97
2021-04-09	53.24	50.106	-2.634	4.974	15.03
2021-04-12	49.76	50.429	-6.536	7.795	15.13
2021-04-13	50.02	50.665	0.523	5.667	15.20
2021-04-14	52.92	50.912	5.798	5.598	15.27
2021-04-15	51.45	51.111	-2.778	4.630	15.33
2021-04-16	52.18	51.233	1.419	2.818	15.37
2021-04-19	53.37	51.457	2.281	5.021	15.44
2021-04-20	52.62	51.657	-1.405	4.572	15.50
2021-04-21	53.6	51.859	1.862	4.523	15.56
2021-04-22	54.88	52.055	2.388	4.291	15.62
2021-04-23	54.42	52.204	-0.838	3.280	15.66
2021-04-26	52.71	52.455	-3.142	5.715	15.74
2021-04-27	52.07	52.616	-1.214	3.718	15.78
2021-04-28	51.75	52.766	-0.615	3.476	15.83
2021-04-29	55.96	53.268	8.135	10.763	15.98
2021-04-30	55.33	53.380	-1.126	2.430	16.01
2021-05-06	55.79	53.649	0.831	5.783	16.09
2021-05-07	52.27	54.110	-6.309	10.575	16.23
2021-05-10	51.5	54.435	-1.473	7.576	16.33
2021-05-11	50.98	54.679	-1.010	5.748	16.40
2021-05-12	50.65	54.862	-0.647	4.335	16.46
2021-05-13	48.9	55.017	-3.455	3.791	16.50
2021-05-14	47.65	55.190	-2.556	4.356	16.56
2021-05-17	48.41	55.383	1.595	4.785	16.61
2021-05-18	47.95	55.527	-0.950	3.615	16.66
2021-05-19	49.08	55.709	2.357	4.442	16.71
2021-05-20	51.72	56.125	5.379	9.658	16.84
2021-05-21	53.02	56.398	2.514	6.187	16.92
2021-05-24	52.32	56.624	-1.320	5.168	16.99
2021-05-25	52.93	56.761	1.166	3.115	17.03
2021-05-26	53.77	56.931	1.587	3.797	17.08
2021-05-27	54.49	57.050	1.339	2.604	17.11
2021-05-28	52.95	57.237	-2.826	4.258	17.17
2021-05-31	52.25	57.405	-1.322	3.853	17.22
2021-06-01	54.87	57.792	5.014	8.459	17.34
2021-06-02	53.95	57.956	-1.677	3.645	17.39
2021-06-03	53.45	58.079	-0.927	2.762	17.42
2021-06-04	52.17	58.209	-2.395	2.993	17.46
2021-06-07	52.55	58.368	0.728	3.642	17.51
2021-06-08	53.13	58.534	1.104	3.730	17.56
2021-06-09	54.5	58.773	2.579	5.270	17.63
2021-06-10	54.73	58.962	0.422	4.147	17.69
2021-06-11	54.49	59.060	-0.439	2.156	17.72
2021-06-15	55.6	59.353	2.037	6.331	17.81
2021-06-16	52.9	59.579	-4.856	5.108	17.87
2021-06-17	54.27	59.761	2.590	4.045	17.93
2021-06-18	53.78	60.000	-0.903	5.325	18.00
2021-06-21	53.51	60.174	-0.502	3.905	18.05
2021-06-22	55.88	60.500	4.429	6.989	18.15
2021-06-23	58.97	60.835	5.530	6.818	18.25
2021-06-24	59.32	61.077	-2.929	4.909	18.32
2021-06-25	60.6	61.391	2.158	6.204	18.42
2021-06-28	57.65	61.664	-4.868	5.693	18.50
2021-06-29	58	61.768	0.607	2.151	18.53
2021-06-30	58.35	61.949	0.603	3.724	18.58
2021-07-01	64.19	62.241	10.009	5.450	18.67
2021-07-02	60.91	62.460	-5.110	4.315	18.74
2021-07-05	59.98	62.754	-1.527	5.878	18.83
2021-07-06	60.9	62.894	1.534	2.768	18.87
2021-07-07	60.6	63.037	-0.493	2.824	18.91
2021-07-08	57.3	63.434	-5.446	8.317	19.03
2021-07-09	55.7	63.669	-2.792	5.061	19.10
2021-07-12	54.6	63.832	-1.975	3.591	19.15
2021-07-13	54.75	63.983	0.275	3.297	19.19
2021-07-14	53.87	64.130	-0.480	3.288	19.24
2021-07-15	57	64.499	5.810	7.759	19.35
2021-07-16	54.34	64.727	-4.667	5.035	19.42
2021-07-19	54.56	64.861	0.405	2.944	19.46
2021-07-20	55.11	65.218	1.008	7.790	19.57
2021-07-21	55.43	65.342	0.581	2.667	19.60
2021-07-22	54.76	65.598	-1.209	5.629	19.68
2021-07-23	51.55	65.871	-5.862	6.355	19.76
2021-07-26	50.79	66.109	-1.474	5.606	19.83
2021-07-27	50.15	66.264	-1.260	3.721	19.88
2021-07-28	50.3	66.461	0.299	4.686	19.94
2021-07-29	51.49	66.677	2.366	5.050	20.00
2021-07-30	51.2	66.804	-0.563	2.971	20.04
2021-08-02	56.32	67.342	10.000	11.465	20.20
2021-08-03	57.29	67.572	1.722	4.812	20.27
2021-08-04	57.83	67.816	0.943	5.062	20.34
2021-08-05	56.58	68.078	-2.162	5.568	20.42
2021-08-06	58.8	68.304	3.924	4.595	20.49
2021-08-09	58.92	68.556	0.204	5.136	20.57
2021-08-10	59.67	68.817	1.273	5.261	20.65
2021-08-11	59.44	68.984	-0.385	3.369	20.70
2021-08-12	57.2	69.198	-3.769	4.475	20.76
2021-08-13	56.32	69.303	-1.538	2.238	20.79
2021-08-16	56.34	69.432	0.036	2.752	20.83
2021-08-17	55.21	69.601	-2.006	3.674	20.88
2021-08-18	55.14	69.817	-0.127	4.709	20.95
2021-08-19	56.12	70.022	1.777	4.389	21.01
2021-08-20	56.3	70.138	0.321	2.459	21.04
2021-08-23	56.27	70.283	-0.053	3.091	21.08
2021-08-24	55.79	70.430	-0.853	3.163	21.13
2021-08-25	58.91	70.840	5.592	8.353	21.25
2021-08-26	58.64	71.205	-0.458	7.469	21.36
2021-08-27	56.62	71.524	-3.445	6.770	21.46
2021-08-30	53.25	71.864	-5.952	7.647	21.56
2021-08-31	53.06	72.116	-0.357	5.709	21.63
2021-09-01	55.98	72.488	5.503	7.972	21.75
2021-09-02	53.97	72.965	-3.591	10.611	21.89
2021-09-03	53.23	73.085	-1.371	2.705	21.93
2021-09-06	52.91	73.190	-0.601	2.367	21.96
2021-09-07	51.8	73.353	-2.098	3.780	22.01
2021-09-08	51.24	73.482	-1.081	3.031	22.04
2021-09-09	50.63	73.630	-1.190	3.493	22.09
2021-09-10	50.88	73.751	0.494	2.864	22.13
2021-09-13	49.09	73.951	-3.518	4.894	22.19
2021-09-14	50.3	74.162	2.465	5.032	22.25
2021-09-15	51.4	74.348	2.187	4.334	22.30
2021-09-16	49.35	74.573	-3.988	5.467	22.37
2021-09-17	45.54	74.915	-7.720	9.017	22.47
2021-09-22	46.45	75.235	1.998	8.278	22.57
2021-09-23	46.01	75.380	-0.947	3.789	22.61
2021-09-24	44.2	75.584	-3.934	5.521	22.68
2021-09-27	44.58	75.765	0.860	4.887	22.73
2021-09-28	43.7	75.897	-1.974	3.611	22.77
2021-09-29	43.37	76.035	-0.755	3.822	22.81
2021-09-30	43.9	76.227	1.222	5.257	22.87
2021-10-08	46.36	76.518	5.604	7.517	22.96
2021-10-11	46	76.648	-0.777	3.408	22.99
2021-10-12	48.28	76.996	4.957	8.652	23.10
2021-10-13	47.47	77.147	-1.678	3.811	23.14
2021-10-14	47.37	77.205	-0.211	1.454	23.16
2021-10-15	46.68	77.394	-1.457	4.877	23.22
2021-10-18	45.7	77.533	-2.099	3.642	23.26
2021-10-19	46.7	77.681	2.188	3.807	23.30
2021-10-20	45.99	77.807	-1.520	3.276	23.34
2021-10-21	45.21	77.916	-1.696	2.914	23.37
2021-10-22	45.77	78.008	1.239	2.411	23.40
2021-10-25	44.56	78.156	-2.644	3.976	23.45
2021-10-26	44.61	78.314	0.112	4.241	23.49
2021-10-27	44.11	78.527	-1.121	5.806	23.56
2021-10-28	42.35	78.770	-3.990	6.869	23.63
2021-10-29	42.1	78.884	-0.590	3.259	23.67
2021-11-01	44.39	79.187	5.439	8.195	23.76
2021-11-02	44.03	79.360	-0.811	4.708	23.81
2021-11-03	47	79.684	6.745	8.267	23.91
2021-11-04	45.18	79.900	-3.872	5.745	23.97
2021-11-05	44.01	80.030	-2.590	3.541	24.01
2021-11-08	43.3	80.160	-1.613	3.613	24.05
2021-11-09	46.11	80.505	6.490	8.984	24.15
2021-11-10	47.45	80.717	2.906	5.357	24.22
2021-11-11	47.15	80.859	-0.632	3.604	24.26
2021-11-12	49	81.102	3.924	5.960	24.33
2021-11-15	48.6	81.335	-0.816	5.755	24.40
2021-11-16	49.78	81.530	2.428	4.691	24.46
2021-11-17	49.5	81.629	-0.562	2.411	24.49
2021-11-18	48.38	81.764	-2.263	3.333	24.53
2021-11-19	48.45	81.889	0.145	3.100	24.57
2021-11-22	48.68	81.987	0.475	2.415	24.60
2021-11-23	48.19	82.106	-1.007	2.958	24.63
2021-11-24	49.11	82.259	1.909	3.756	24.68
2021-11-25	48.67	82.374	-0.896	2.830	24.71
2021-11-26	48.46	82.431	-0.431	1.418	24.73
2021-11-29	49.39	82.682	1.919	6.087	24.80
2021-11-30	50.8	82.863	2.855	4.272	24.86
2021-12-01	49.62	83.064	-2.323	4.862	24.92
2021-12-02	48.29	83.186	-2.680	3.043	24.96
2021-12-03	50.29	83.377	4.142	4.556	25.01
2021-12-06	51.01	83.591	1.432	5.031	25.08
2021-12-07	52.48	83.775	2.882	4.195	25.13
2021-12-08	52	83.972	-0.915	4.554	25.19
2021-12-09	53.18	84.202	2.269	5.192	25.26
2021-12-10	54.18	84.580	1.880	8.368	25.37
2021-12-13	55.74	85.137	2.879	11.997	25.54
2021-12-14	54.49	85.346	-2.243	4.593	25.60
2021-12-15	55.22	85.509	1.340	3.542	25.65
2021-12-16	54.32	85.711	-1.630	4.473	25.71
2021-12-17	55.58	85.913	2.320	4.363	25.77
2021-12-20	55.07	86.233	-0.918	6.963	25.87
2021-12-21	55.07	86.413	0.000	3.922	25.92
2021-12-22	53.35	86.640	-3.123	5.121	25.99
2021-12-23	52.72	86.800	-1.181	3.636	26.04
2021-12-24	51.56	86.969	-2.200	3.926	26.09
2021-12-27	52.16	87.179	1.164	4.829	26.15
2021-12-28	51.52	87.322	-1.227	3.336	26.20
2021-12-29	51.25	87.535	-0.524	4.988	26.26
2021-12-30	52.64	87.824	2.712	6.595	26.35
2021-12-31	53.54	87.992	1.710	3.761	26.40
2022-01-04	50.82	88.328	-5.080	7.938	26.50
2022-01-05	50.16	88.661	-1.299	7.969	26.60
2022-01-06	55.17	89.137	9.988	10.347	26.74
2022-01-07	56.68	89.563	2.737	9.009	26.87
2022-01-10	55.24	89.855	-2.541	6.351	26.96
2022-01-11	53.2	90.105	-3.693	5.630	27.03
2022-01-12	52	90.300	-2.256	4.511	27.09
2022-01-13	49.79	90.567	-4.250	6.423	27.17
2022-01-14	48.62	90.727	-2.350	3.957	27.22
2022-01-17	51.15	91.032	5.204	7.158	27.31
2022-01-18	51.89	91.259	1.447	5.259	27.38
2022-01-19	54.2	91.664	4.452	8.961	27.50
2022-01-20	54.55	91.834	0.646	3.745	27.55
2022-01-21	54.15	92.135	-0.733	6.654	27.64
2022-01-24	53.96	92.343	-0.351	4.635	27.70
2022-01-25	52.36	92.569	-2.965	5.170	27.77
2022-01-26	51.73	92.806	-1.203	5.500	27.84
2022-01-27	50.41	93.013	-2.552	4.929	27.90
2022-01-28	49.11	93.192	-2.579	4.384	27.96
2022-02-07	53.47	93.606	8.878	9.285	28.08
2022-02-08	54.29	93.801	1.534	4.320	28.14
2022-02-09	54.43	93.918	0.258	2.560	28.18
2022-02-10	54.78	94.049	0.643	2.884	28.21
2022-02-11	53.02	94.337	-3.213	6.517	28.30
2022-02-14	50.17	94.599	-5.375	6.262	28.38
2022-02-15	50.85	94.767	1.355	3.967	28.43
2022-02-16	52.4	94.937	3.048	3.894	28.48
2022-02-17	51.45	95.104	-1.813	3.893	28.53
2022-02-18	51.68	95.236	0.447	3.071	28.57
2022-02-21	50.01	95.446	-3.231	5.031	28.63
2022-02-22	46.7	95.677	-6.619	5.939	28.70
2022-02-23	46.97	95.830	0.578	3.897	28.75
2022-02-24	46.3	96.038	-1.426	5.408	28.81
2022-02-25	46.69	96.146	0.842	2.765	28.84
2022-02-28	49	96.412	4.948	6.511	28.92
2022-03-01	49.34	96.493	0.694	1.980	28.95
2022-03-02	47.9	96.623	-2.919	3.243	28.99
2022-03-03	48.19	96.726	0.605	2.568	29.02
2022-03-04	47.39	96.829	-1.660	2.615	29.05
2022-03-07	46.42	96.948	-2.047	3.081	29.08
2022-03-08	43.75	97.256	-5.752	8.445	29.18
2022-03-09	44.28	97.501	1.211	6.629	29.25
2022-03-10	45.31	97.607	2.326	2.823	29.28
2022-03-11	44	97.749	-2.891	3.862	29.32
2022-03-14	42.54	97.874	-3.318	3.523	29.36
2022-03-15	39.36	98.127	-7.475	7.734	29.44
2022-03-16	38.75	98.406	-1.550	8.638	29.52
2022-03-17	42.63	98.719	10.013	8.800	29.62
2022-03-18	42.89	98.913	0.610	5.419	29.67
2022-03-21	43.53	98.997	1.492	2.332	29.70
2022-03-22	44.52	99.194	2.274	5.307	29.76
2022-03-23	46.52	99.392	4.492	5.099	29.82
2022-03-24	44.29	99.582	-4.794	5.159	29.87
2022-03-25	42.72	99.764	-3.545	5.103	29.93
2022-03-28	41.85	99.853	-2.037	2.551	29.96
2022-03-29	41.42	99.986	-1.027	3.871	30.00
2022-03-30	43.72	100.211	5.553	6.156	30.06
2022-03-31	42.27	100.544	-3.317	9.469	30.16
2022-04-01	40.88	100.635	-3.288	2.673	30.19
2022-04-06	40.26	100.772	-1.517	4.085	30.23
2022-04-07	40.33	100.966	0.174	5.763	30.29
2022-04-08	41.8	101.183	3.645	6.224	30.35
2022-04-11	42.95	101.400	2.751	6.077	30.42
2022-04-12	45.1	101.728	5.006	8.731	30.52
2022-04-13	43.26	101.894	-4.080	4.590	30.57
2022-04-14	42.91	102.077	-0.809	5.132	30.62
2022-04-15	42.53	102.257	-0.886	5.057	30.68
2022-04-18	41.75	102.361	-1.834	3.010	30.71
2022-04-19	42.07	102.499	0.766	3.928	30.75
2022-04-20	41.5	102.608	-1.355	3.138	30.78
2022-04-21	40.49	102.735	-2.434	3.783	30.82
2022-04-22	40.75	102.917	0.642	5.359	30.88
2022-04-25	38.53	103.108	-5.448	5.939	30.93
2022-04-26	37.48	103.308	-2.725	6.411	30.99
2022-04-27	40.9	103.669	9.125	10.592	31.10
2022-04-28	37	103.920	-9.535	8.142	31.18
2022-04-29	36.27	104.087	-1.973	5.514	31.23
2022-05-05	36	104.200	-0.744	3.777	31.26
2022-05-06	36.79	104.484	2.194	9.250	31.35
2022-05-09	38.9	104.719	5.735	7.257	31.42
2022-05-10	37.96	104.839	-2.416	3.805	31.45
2022-05-11	38.82	105.035	2.266	6.033	31.51
2022-05-12	39.56	105.196	1.906	4.894	31.56
2022-05-13	38.87	105.332	-1.744	4.196	31.60
2022-05-16	39.8	105.449	2.393	3.525	31.63
2022-05-17	39.79	105.587	-0.025	4.171	31.68
2022-05-18	40.2	105.717	1.030	3.895	31.72
2022-05-19	40.47	105.809	0.672	2.711	31.74
2022-05-20	41.03	105.916	1.384	3.138	31.77
2022-05-23	40.91	105.996	-0.292	2.340	31.80

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