金禾实业融券券源 金禾实业专项约券

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	20.3	0	0	0	0
2020-04-28	20.36	0.088	0.296	5.172	0.03
2020-04-29	19.9	0.137	-2.259	2.947	0.04
2020-04-30	20.24	0.187	1.709	3.015	0.06
2020-05-06	20.37	0.228	0.642	2.372	0.07
2020-05-07	20.43	0.260	0.295	1.915	0.08
2020-05-08	21.25	0.339	4.014	4.454	0.10
2020-05-11	21.11	0.418	-0.659	4.471	0.13
2020-05-12	21.14	0.462	0.142	2.511	0.14
2020-05-13	21.6	0.530	2.176	3.784	0.16
2020-05-14	21.33	0.575	-1.250	2.500	0.17
2020-05-15	21.05	0.622	-1.313	2.672	0.19
2020-05-18	21.08	0.682	0.143	3.420	0.20
2020-05-19	21.92	0.760	3.985	4.269	0.23
2020-05-20	21.58	0.801	-1.551	2.327	0.24
2020-05-21	21.9	0.861	1.483	3.244	0.26
2020-05-22	21.72	0.912	-0.822	2.831	0.27
2020-05-25	21.54	0.980	-0.829	3.821	0.29
2020-05-26	22.01	1.036	2.182	3.018	0.31
2020-05-27	22.14	1.096	0.591	3.271	0.33
2020-05-28	22.38	1.155	1.084	3.162	0.35
2020-05-29	22.36	1.191	-0.089	1.921	0.36
2020-06-01	22.93	1.262	2.549	3.712	0.38
2020-06-02	22.66	1.305	-1.177	2.268	0.39
2020-06-03	22.54	1.356	-0.530	2.736	0.41
2020-06-04	22.46	1.396	-0.355	2.130	0.42
2020-06-05	22.18	1.454	-1.247	3.161	0.44
2020-06-08	22.17	1.494	-0.045	2.119	0.45
2020-06-09	22.68	1.552	2.300	3.112	0.47
2020-06-10	22.69	1.599	0.044	2.469	0.48
2020-06-11	22.28	1.647	-1.807	2.600	0.49
2020-06-12	22.26	1.701	-0.090	2.917	0.51
2020-06-15	21.8	1.770	-2.066	3.774	0.53
2020-06-16	22.58	1.850	3.578	4.266	0.56
2020-06-17	22.67	1.885	0.399	1.860	0.57
2020-06-18	22.88	1.921	0.926	1.853	0.58
2020-06-19	22.73	1.956	-0.656	1.879	0.59
2020-06-22	22.45	2.000	-1.232	2.332	0.60
2020-06-23	22.32	2.029	-0.579	1.559	0.61
2020-06-24	22.74	2.065	1.882	1.927	0.62
2020-06-29	22.18	2.114	-2.463	2.639	0.63
2020-06-30	22.97	2.192	3.562	4.058	0.66
2020-07-01	23.1	2.240	0.566	2.481	0.67
2020-07-02	23.37	2.300	1.169	3.074	0.69
2020-07-03	23.39	2.340	0.086	2.097	0.70
2020-07-06	23.94	2.407	2.351	3.335	0.72
2020-07-07	23.91	2.454	-0.125	2.381	0.74
2020-07-08	24.75	2.565	3.513	5.353	0.77
2020-07-09	24.75	2.631	0.000	3.192	0.79
2020-07-10	24.51	2.667	-0.970	1.778	0.80
2020-07-13	25.52	2.799	6.068	6.193	0.84
2020-07-14	25.25	2.890	-1.058	4.350	0.87
2020-07-15	26.3	3.068	4.158	8.119	0.92
2020-07-16	25.27	3.239	-3.916	8.137	0.97
2020-07-17	26.44	3.378	4.630	6.292	1.01
2020-07-20	28.35	3.536	7.224	6.694	1.06
2020-07-21	28.66	3.682	1.093	6.102	1.10
2020-07-22	30.91	3.963	7.851	10.921	1.19
2020-07-23	33.03	4.248	6.859	10.353	1.27
2020-07-24	30.88	4.490	-6.509	9.385	1.35
2020-07-27	30.63	4.711	-0.810	8.679	1.41
2020-07-28	31.65	4.933	3.330	8.423	1.48
2020-07-29	31.4	5.026	-0.790	3.539	1.51
2020-07-30	29.5	5.256	-6.051	9.363	1.58
2020-07-31	29.51	5.325	0.034	2.780	1.60
2020-08-03	30.06	5.421	1.864	3.863	1.63
2020-08-04	29.6	5.503	-1.530	3.293	1.65
2020-08-05	30.46	5.642	2.905	5.507	1.69
2020-08-06	30.04	5.732	-1.379	3.578	1.72
2020-08-07	31.13	5.875	3.628	5.526	1.76
2020-08-10	32.01	6.071	2.827	7.356	1.82
2020-08-11	31.04	6.248	-3.030	6.842	1.87
2020-08-12	30.22	6.409	-2.642	6.379	1.92
2020-08-13	32.65	6.658	8.041	9.133	2.00
2020-08-14	31.93	6.782	-2.205	4.686	2.03
2020-08-17	33.37	6.999	4.510	7.798	2.10
2020-08-18	36.55	7.362	9.530	11.927	2.21
2020-08-19	36.25	7.662	-0.821	9.932	2.30
2020-08-20	35.38	7.803	-2.400	4.772	2.34
2020-08-21	36.98	8.003	4.522	6.501	2.40
2020-08-24	35.5	8.186	-4.002	6.165	2.46
2020-08-25	34.64	8.353	-2.423	5.775	2.51
2020-08-26	32.86	8.529	-5.139	6.438	2.56
2020-08-27	33.79	8.626	2.830	3.439	2.59
2020-08-28	34.98	8.878	3.522	8.671	2.66
2020-08-31	34.1	8.971	-2.516	3.259	2.69
2020-09-01	36.03	9.174	5.660	6.745	2.75
2020-09-02	36.03	9.291	0.000	3.913	2.79
2020-09-03	36.42	9.489	1.082	6.522	2.85
2020-09-04	35.61	9.611	-2.224	4.119	2.88
2020-09-07	34.19	9.771	-3.988	5.616	2.93
2020-09-08	34.85	9.905	1.930	4.621	2.97
2020-09-09	32.38	10.101	-7.088	7.231	3.03
2020-09-10	31.62	10.215	-2.347	4.355	3.06
2020-09-11	31.75	10.276	0.411	2.277	3.08
2020-09-14	33.45	10.463	5.354	6.740	3.14
2020-09-15	33.77	10.546	0.957	2.930	3.16
2020-09-16	33.57	10.594	-0.592	1.718	3.18
2020-09-17	33.4	10.691	-0.506	3.485	3.21
2020-09-18	33.65	10.817	0.749	4.491	3.25
2020-09-21	32.98	10.950	-1.991	4.844	3.29
2020-09-22	32.3	11.019	-2.062	2.547	3.31
2020-09-23	32.47	11.136	0.526	4.334	3.34
2020-09-24	31.27	11.265	-3.696	4.958	3.38
2020-09-25	31.2	11.362	-0.224	3.742	3.41
2020-09-28	31.27	11.474	0.224	4.295	3.44
2020-09-29	31.91	11.615	2.047	5.277	3.48
2020-09-30	31.25	11.731	-2.068	4.481	3.52
2020-10-09	33.27	11.899	6.464	6.048	3.57
2020-10-12	32.97	12.020	-0.902	4.388	3.61
2020-10-13	34.99	12.247	6.127	7.795	3.67
2020-10-14	34.92	12.347	-0.200	3.458	3.70
2020-10-15	34.7	12.410	-0.630	2.148	3.72
2020-10-16	34.75	12.516	0.144	3.660	3.75
2020-10-19	33.42	12.657	-3.827	5.094	3.80
2020-10-20	33.25	12.749	-0.509	3.321	3.82
2020-10-21	32.29	12.866	-2.887	4.331	3.86
2020-10-22	31.1	13.002	-3.685	5.234	3.90
2020-10-23	30.74	13.068	-1.158	2.572	3.92
2020-10-26	30.25	13.143	-1.594	2.993	3.94
2020-10-27	29.85	13.210	-1.322	2.711	3.96
2020-10-28	29.9	13.289	0.168	3.149	3.99
2020-10-29	29.7	13.345	-0.669	2.274	4.00
2020-10-30	28	13.500	-5.724	6.633	4.05
2020-11-02	28.71	13.724	2.536	9.357	4.12
2020-11-03	28.78	13.827	0.244	4.284	4.15
2020-11-04	28.24	13.891	-1.876	2.745	4.17
2020-11-05	28.56	13.991	1.133	4.178	4.20
2020-11-06	29.7	14.169	3.992	7.213	4.25
2020-11-09	30.65	14.289	3.199	4.680	4.29
2020-11-10	31.6	14.464	3.100	6.656	4.34
2020-11-11	32.81	14.669	3.829	7.500	4.40
2020-11-12	34.15	14.821	4.084	5.334	4.45
2020-11-13	33.99	14.909	-0.469	3.133	4.47
2020-11-16	35.02	15.032	3.030	4.207	4.51
2020-11-17	34.43	15.168	-1.685	4.740	4.55
2020-11-18	33.63	15.296	-2.324	4.560	4.59
2020-11-19	33.5	15.358	-0.387	2.230	4.61
2020-11-20	33.96	15.433	1.373	2.627	4.63
2020-11-23	34.26	15.566	0.883	4.653	4.67
2020-11-24	34.17	15.651	-0.263	3.006	4.70
2020-11-25	34.46	15.748	0.849	3.366	4.72
2020-11-26	32.72	15.862	-5.049	4.208	4.76
2020-11-27	31.24	16.056	-4.523	7.427	4.82
2020-11-30	31.05	16.144	-0.608	3.425	4.84
2020-12-01	31.97	16.244	2.963	3.736	4.87
2020-12-02	31.95	16.309	-0.063	2.440	4.89
2020-12-03	33.55	16.484	5.008	6.260	4.95
2020-12-04	32.85	16.597	-2.086	4.113	4.98
2020-12-07	31.77	16.721	-3.288	4.688	5.02
2020-12-08	31.57	16.773	-0.630	1.983	5.03
2020-12-09	31.85	16.851	0.887	2.946	5.06
2020-12-10	31.72	16.900	-0.408	1.852	5.07
2020-12-11	30.64	17.027	-3.405	4.981	5.11
2020-12-14	30.3	17.114	-1.110	3.427	5.13
2020-12-15	29.89	17.188	-1.353	2.970	5.16
2020-12-16	30.31	17.265	1.405	3.044	5.18
2020-12-17	32.14	17.444	6.038	6.697	5.23
2020-12-18	32.53	17.521	1.213	2.831	5.26
2020-12-21	32.99	17.647	1.414	4.611	5.29
2020-12-22	33.61	17.813	1.879	5.911	5.34
2020-12-23	33.11	17.986	-1.488	6.278	5.40
2020-12-24	33.57	18.152	1.389	5.920	5.45
2020-12-25	32.77	18.252	-2.383	3.664	5.48
2020-12-28	32.37	18.350	-1.221	3.631	5.50
2020-12-29	31.74	18.464	-1.946	4.325	5.54
2020-12-30	32.11	18.548	1.166	3.119	5.56
2020-12-31	31.98	18.654	-0.405	3.986	5.60
2021-01-04	35.22	18.959	10.131	10.381	5.69
2021-01-05	37.04	19.164	5.168	6.644	5.75
2021-01-06	37.74	19.254	1.890	2.862	5.78
2021-01-07	38.17	19.373	1.139	3.763	5.81
2021-01-08	37.5	19.550	-1.755	5.659	5.87
2021-01-11	39.45	19.800	5.200	7.600	5.94
2021-01-12	39.54	19.940	0.228	4.233	5.98
2021-01-13	39.02	20.130	-1.315	5.842	6.04
2021-01-14	38.12	20.233	-2.307	3.255	6.07
2021-01-15	37.02	20.388	-2.886	5.037	6.12
2021-01-18	39.43	20.592	6.510	6.213	6.18
2021-01-19	39.95	20.764	1.319	5.148	6.23
2021-01-20	39.66	20.924	-0.726	4.831	6.28
2021-01-21	42.68	21.264	7.615	9.581	6.38
2021-01-22	42.87	21.454	0.445	5.295	6.44
2021-01-25	44.55	21.889	3.919	11.733	6.57
2021-01-26	45.05	22.121	1.122	6.173	6.64
2021-01-27	45.55	22.359	1.110	6.282	6.71
2021-01-28	43.55	22.486	-4.391	3.491	6.75
2021-01-29	43.85	22.763	0.689	7.577	6.83
2021-02-01	46.83	23.137	6.796	9.578	6.94
2021-02-02	49.05	23.445	4.741	7.538	7.03
2021-02-03	48.55	23.664	-1.019	5.423	7.10
2021-02-04	47.7	23.911	-1.751	6.200	7.17
2021-02-05	44.73	24.234	-6.226	8.679	7.27
2021-02-08	46.58	24.482	4.136	6.394	7.34
2021-02-09	51.23	24.924	9.983	10.348	7.48
2021-02-10	51.05	25.179	-0.351	5.993	7.55
2021-02-18	51.45	25.452	0.784	6.366	7.64
2021-02-19	51.49	25.816	0.078	8.474	7.74
2021-02-22	49.45	26.016	-3.962	4.855	7.80
2021-02-23	46.82	26.255	-5.319	6.127	7.88
2021-02-24	44.83	26.503	-4.250	6.642	7.95
2021-02-25	44.55	26.704	-0.625	5.420	8.01
2021-02-26	40.5	26.951	-9.091	7.318	8.09
2021-03-01	41.65	27.192	2.840	6.938	8.16
2021-03-02	39.3	27.468	-5.642	8.427	8.24
2021-03-03	40.47	27.663	2.977	5.776	8.30
2021-03-04	36.96	27.945	-8.673	9.167	8.38
2021-03-05	36.75	28.069	-0.568	4.031	8.42
2021-03-08	36.95	28.275	0.544	6.721	8.48
2021-03-09	37.66	28.545	1.922	8.579	8.56
2021-03-10	39.45	28.788	4.753	7.408	8.64
2021-03-11	39.42	28.962	-0.076	5.298	8.69
2021-03-12	38.65	29.104	-1.953	4.414	8.73
2021-03-15	38.93	29.311	0.724	6.365	8.79
2021-03-16	38.43	29.512	-1.284	6.268	8.85
2021-03-17	39.46	29.669	2.680	4.788	8.90
2021-03-18	40.34	29.817	2.230	4.410	8.95
2021-03-19	38.43	29.960	-4.735	4.462	8.99
2021-03-22	38.96	30.108	1.379	4.554	9.03
2021-03-23	38.1	30.263	-2.207	4.877	9.08
2021-03-24	35.06	30.547	-7.979	9.711	9.16
2021-03-25	35.09	30.661	0.086	3.908	9.20
2021-03-26	36.86	30.840	5.044	5.814	9.25
2021-03-29	38.74	31.086	5.100	7.623	9.33
2021-03-30	39.29	31.285	1.420	6.092	9.39
2021-03-31	38.95	31.392	-0.865	3.283	9.42
2021-04-01	39.52	31.505	1.463	3.440	9.45
2021-04-02	38.95	31.659	-1.442	4.757	9.50
2021-04-06	37.81	31.817	-2.927	5.006	9.55
2021-04-07	37.3	31.899	-1.349	2.645	9.57
2021-04-08	37.25	31.997	-0.134	3.137	9.60
2021-04-09	34.9	32.198	-6.309	6.926	9.66
2021-04-12	33.59	32.383	-3.754	6.619	9.72
2021-04-13	32.26	32.540	-3.960	5.835	9.76
2021-04-14	31.93	32.667	-1.023	4.774	9.80
2021-04-15	30.94	32.805	-3.101	5.355	9.84
2021-04-16	31.12	32.881	0.582	2.909	9.86
2021-04-19	32.76	33.049	5.270	6.170	9.91
2021-04-20	32.65	33.128	-0.336	2.900	9.94
2021-04-21	32.57	33.182	-0.245	1.991	9.95
2021-04-22	32.56	33.228	-0.031	1.689	9.97
2021-04-23	33.42	33.339	2.641	3.993	10.00
2021-04-26	32.28	33.512	-3.411	6.433	10.05
2021-04-27	31.78	33.615	-1.549	3.872	10.08
2021-04-28	32.59	33.724	2.549	4.028	10.12
2021-04-29	32.59	33.771	0.000	1.718	10.13
2021-04-30	32.25	33.892	-1.043	4.511	10.17
2021-05-06	33.24	34.035	3.070	5.178	10.21
2021-05-07	33.75	34.172	1.534	4.844	10.25
2021-05-10	32.53	34.333	-3.615	5.956	10.30
2021-05-11	31.71	34.455	-2.521	4.611	10.34
2021-05-12	32.25	34.551	1.703	3.564	10.37
2021-05-13	30.33	34.751	-5.953	7.907	10.43
2021-05-14	32.23	34.965	6.264	7.979	10.49
2021-05-17	33.31	35.089	3.351	4.468	10.53
2021-05-18	34.14	35.218	2.492	4.533	10.57
2021-05-19	33.22	35.374	-2.695	5.624	10.61
2021-05-20	32.83	35.442	-1.174	2.498	10.63
2021-05-21	32.66	35.496	-0.518	1.980	10.65
2021-05-24	32.97	35.582	0.949	3.123	10.67
2021-05-25	34.34	35.757	4.155	6.127	10.73
2021-05-26	35.01	35.880	1.951	4.222	10.76
2021-05-27	34.95	35.931	-0.171	1.742	10.78
2021-05-28	34.59	36.014	-1.030	2.890	10.80
2021-05-31	34.32	36.080	-0.781	2.284	10.82
2021-06-01	35.55	36.242	3.584	5.478	10.87
2021-06-02	36.04	36.357	1.378	3.826	10.91
2021-06-03	35.47	36.440	-1.582	2.830	10.93
2021-06-04	35.57	36.501	0.282	2.030	10.95
2021-06-07	36.94	36.731	3.852	7.478	11.02
2021-06-08	36.82	36.804	-0.325	2.382	11.04
2021-06-09	36.06	36.875	-2.064	2.363	11.06
2021-06-10	36.12	36.932	0.166	1.913	11.08
2021-06-11	33.41	37.147	-7.503	7.724	11.14
2021-06-15	32.29	37.260	-3.352	4.190	11.18
2021-06-16	30.99	37.423	-4.026	6.318	11.23
2021-06-17	31.41	37.510	1.355	3.324	11.25
2021-06-18	30.59	37.604	-2.611	3.661	11.28
2021-06-21	31.1	37.694	1.667	3.498	11.31
2021-06-22	31.76	37.808	2.122	4.277	11.34
2021-06-23	32.97	37.893	3.810	3.117	11.37
2021-06-24	33.42	37.998	1.890	3.750	11.40
2021-06-25	33.33	38.082	-0.269	3.052	11.42
2021-06-28	33.75	38.173	1.260	3.210	11.45
2021-06-29	34.68	38.302	2.756	4.474	11.49
2021-06-30	34.7	38.396	0.058	3.258	11.52
2021-07-01	34.61	38.526	-0.259	4.496	11.56
2021-07-02	33.06	38.680	-4.478	5.605	11.60
2021-07-05	33.54	38.774	1.452	3.358	11.63
2021-07-06	33.36	38.865	-0.537	3.280	11.66
2021-07-07	33.96	39.001	1.799	4.796	11.70
2021-07-08	32.4	39.135	-4.594	4.947	11.74
2021-07-09	34.5	39.385	6.481	8.704	11.82
2021-07-12	33.31	39.596	-3.449	7.623	11.88
2021-07-13	35.21	39.785	5.704	6.424	11.94
2021-07-14	34.2	39.879	-0.524	3.316	11.96
2021-07-15	33.88	39.987	-0.936	3.801	12.00
2021-07-16	33.07	40.062	-2.391	2.715	12.02
2021-07-19	33.29	40.167	0.665	3.780	12.05
2021-07-20	32.7	40.230	-1.772	2.343	12.07
2021-07-21	32.23	40.321	-1.437	3.364	12.10
2021-07-22	32.54	40.370	0.962	1.831	12.11
2021-07-23	32.69	40.453	0.461	3.042	12.14
2021-07-26	31.4	40.581	-3.946	4.894	12.17
2021-07-27	30.44	40.719	-3.057	5.414	12.22
2021-07-28	29.95	40.810	-1.610	3.679	12.24
2021-07-29	28.99	40.971	-3.205	6.644	12.29
2021-07-30	28.83	41.128	-0.552	6.519	12.34
2021-08-02	28.89	41.229	0.208	4.232	12.37
2021-08-03	28.95	41.334	0.208	4.327	12.40
2021-08-04	28.79	41.428	-0.553	3.938	12.43
2021-08-05	27.6	41.536	-4.133	4.689	12.46
2021-08-06	28.03	41.598	1.558	2.645	12.48
2021-08-09	29.12	41.733	3.889	5.565	12.52
2021-08-10	29.65	41.815	1.820	3.331	12.54
2021-08-11	30.83	41.977	3.980	6.307	12.59
2021-08-12	33.98	42.153	10.217	6.195	12.65
2021-08-13	34.17	42.352	0.559	7.004	12.71
2021-08-16	34.07	42.522	-0.293	5.970	12.76
2021-08-17	33.58	42.713	-1.438	6.839	12.81
2021-08-18	33	42.821	-1.727	3.931	12.85
2021-08-19	32.81	42.931	-0.576	4.030	12.88
2021-08-20	32	43.080	-2.469	5.578	12.92
2021-08-23	32.6	43.159	1.875	2.906	12.95
2021-08-24	34.35	43.395	5.368	8.252	13.02
2021-08-25	33.69	43.493	-1.921	3.464	13.05
2021-08-26	33.77	43.599	0.237	3.770	13.08
2021-08-27	33.97	43.691	0.592	3.257	13.11
2021-08-30	35.54	43.918	4.622	7.654	13.18
2021-08-31	36.31	44.171	2.167	8.385	13.25
2021-09-01	36.8	44.355	1.349	6.004	13.31
2021-09-02	36.37	44.436	-1.168	2.663	13.33
2021-09-03	34.13	44.644	-6.159	7.314	13.39
2021-09-06	36.46	44.886	6.827	7.970	13.47
2021-09-07	40.17	45.276	10.176	11.629	13.58
2021-09-08	44.25	45.569	10.157	7.966	13.67
2021-09-09	43.01	45.851	-2.802	7.864	13.76
2021-09-10	41.35	46.087	-3.860	6.859	13.83
2021-09-13	43.22	46.290	4.522	5.611	13.89
2021-09-14	42.05	46.589	-2.707	8.538	13.98
2021-09-15	43.35	46.841	3.092	6.992	14.05
2021-09-16	45.54	47.315	5.052	12.480	14.19
2021-09-17	41.75	47.707	-8.322	11.265	14.31
2021-09-22	40.2	47.971	-3.713	7.880	14.39
2021-09-23	42.16	48.213	4.876	6.891	14.46
2021-09-24	41.66	48.439	-1.186	6.499	14.53
2021-09-27	37.87	48.800	-9.097	11.450	14.64
2021-09-28	37.35	48.986	-1.373	5.994	14.70
2021-09-29	36.63	49.202	-1.928	7.068	14.76
2021-09-30	38.72	49.457	5.706	7.890	14.84
2021-10-08	38.24	49.597	-1.240	4.390	14.88
2021-10-11	41.76	49.930	9.205	9.571	14.98
2021-10-12	40.93	50.016	-1.988	2.538	15.00
2021-10-13	40.66	50.296	-0.660	8.258	15.09
2021-10-14	39.65	50.484	-2.484	5.681	15.15
2021-10-15	39	50.610	-1.639	3.884	15.18
2021-10-18	40.45	50.861	3.718	7.436	15.26
2021-10-19	41.2	51.026	1.854	4.821	15.31
2021-10-20	42.35	51.201	2.791	4.951	15.36
2021-10-21	42.45	51.353	0.236	4.298	15.41
2021-10-22	42.48	51.510	0.071	4.429	15.45
2021-10-25	45.15	51.761	6.285	6.685	15.53
2021-10-26	45.4	51.883	0.554	3.212	15.56
2021-10-27	43.23	52.080	-4.780	5.485	15.62
2021-10-28	43.06	52.276	-0.393	5.436	15.68
2021-10-29	47.43	52.636	10.149	9.127	15.79
2021-11-01	48.01	52.792	1.223	3.900	15.84
2021-11-02	46.21	52.974	-3.749	4.707	15.89
2021-11-03	45.03	53.219	-2.554	6.535	15.97
2021-11-04	47.45	53.502	5.374	7.173	16.05
2021-11-05	47.08	53.759	-0.780	6.533	16.13
2021-11-08	46.41	53.944	-1.423	4.779	16.18
2021-11-09	46.79	54.086	0.819	3.641	16.23
2021-11-10	46.93	54.263	0.299	4.531	16.28
2021-11-11	45.51	54.458	-3.026	5.157	16.34
2021-11-12	45.01	54.565	-1.099	2.857	16.37
2021-11-15	45.42	54.867	0.911	7.954	16.46
2021-11-16	43.76	55.016	-3.655	4.095	16.50
2021-11-17	43.68	55.120	-0.183	2.856	16.54
2021-11-18	45.18	55.365	3.434	6.502	16.61
2021-11-19	47.52	55.652	5.179	7.260	16.70
2021-11-22	48.19	55.799	1.410	3.662	16.74
2021-11-23	49.63	56.091	2.988	7.055	16.83
2021-11-24	49.66	56.197	0.060	2.559	16.86
2021-11-25	50.6	56.364	1.893	3.967	16.91
2021-11-26	49.45	56.528	-2.273	3.972	16.96
2021-11-29	51.21	56.783	3.559	5.986	17.03
2021-11-30	50.35	56.957	-1.679	4.140	17.09
2021-12-01	51.77	57.226	2.820	6.236	17.17
2021-12-02	51.15	57.472	-1.198	5.776	17.24
2021-12-03	50.13	57.608	-1.994	3.245	17.28
2021-12-06	49.85	57.710	-0.559	2.454	17.31
2021-12-07	49.05	57.918	-1.605	5.095	17.38
2021-12-08	50	58.120	1.937	4.852	17.44
2021-12-09	49.33	58.253	-1.340	3.220	17.48
2021-12-10	48.72	58.382	-1.237	3.183	17.51
2021-12-13	49.09	58.493	0.759	2.730	17.55
2021-12-14	48.04	58.640	-2.139	3.667	17.59
2021-12-15	47.76	58.735	-0.583	2.373	17.62
2021-12-16	47.55	58.844	-0.440	2.764	17.65
2021-12-17	46.16	59.037	-2.923	5.005	17.71
2021-12-20	45.91	59.133	-0.542	2.513	17.74
2021-12-21	46.35	59.239	0.958	2.745	17.77
2021-12-22	48.05	59.463	3.668	5.588	17.84
2021-12-23	47.35	59.552	-1.457	2.268	17.87
2021-12-24	47.3	59.710	-0.106	4.013	17.91
2021-12-27	49.13	59.865	3.869	3.784	17.96
2021-12-28	48.01	59.999	-2.280	3.338	18.00
2021-12-29	47.75	60.083	-0.542	2.125	18.02
2021-12-30	48.75	60.226	2.094	3.518	18.07
2021-12-31	50.7	60.456	4.000	5.436	18.14
2022-01-04	46.75	60.982	-7.791	13.491	18.29
2022-01-05	47.03	61.096	0.599	2.930	18.33
2022-01-06	43.79	61.425	-6.889	9.016	18.43
2022-01-07	42.5	61.603	-2.946	5.024	18.48
2022-01-10	42.9	61.807	0.941	5.694	18.54
2022-01-11	41.05	61.965	-4.312	4.615	18.59
2022-01-12	42.07	62.047	2.485	2.339	18.61
2022-01-13	40.62	62.177	-3.447	3.851	18.65
2022-01-14	41.27	62.343	1.600	4.825	18.70
2022-01-17	42.63	62.505	3.295	4.555	18.75
2022-01-18	42.64	62.610	0.023	2.956	18.78
2022-01-19	41.81	62.711	-1.947	2.908	18.81
2022-01-20	41.57	62.848	-0.574	3.946	18.85
2022-01-21	41.35	62.987	-0.529	4.041	18.90
2022-01-24	42.48	63.098	2.733	3.144	18.93
2022-01-25	41.59	63.213	-2.095	3.296	18.96
2022-01-26	42.43	63.369	2.020	4.424	19.01
2022-01-27	40.99	63.562	-3.394	5.633	19.07
2022-01-28	40.3	63.733	-1.683	5.099	19.12
2022-02-07	40.45	63.920	0.372	5.558	19.18
2022-02-08	40.55	64.035	0.247	3.387	19.21
2022-02-09	42.43	64.248	4.636	6.042	19.27
2022-02-10	41.87	64.322	-1.320	2.121	19.30
2022-02-11	40.3	64.445	-3.750	3.654	19.33
2022-02-14	39.25	64.564	-2.605	3.648	19.37
2022-02-15	40.04	64.669	2.013	3.134	19.40
2022-02-16	41.4	64.792	3.397	3.571	19.44
2022-02-17	41.02	64.857	-0.918	1.908	19.46
2022-02-18	40.53	64.915	-1.195	1.706	19.47
2022-02-21	40.45	65.029	-0.197	3.380	19.51
2022-02-22	39.81	65.120	-1.582	2.744	19.54
2022-02-23	40.65	65.213	2.110	2.738	19.56
2022-02-24	40.38	65.388	-0.664	5.215	19.62
2022-02-25	40.99	65.494	1.511	3.096	19.65
2022-02-28	39.73	65.632	-3.074	4.172	19.69
2022-03-01	38.53	65.773	-3.020	4.405	19.73
2022-03-02	37.93	65.888	-1.557	3.634	19.77
2022-03-03	37.08	65.991	-2.241	3.322	19.80
2022-03-04	37.54	66.182	1.241	6.122	19.85
2022-03-07	35.92	66.348	-4.315	5.541	19.90
2022-03-08	34.29	66.540	-4.538	6.709	19.96
2022-03-09	33.41	66.771	-2.566	8.311	20.03
2022-03-10	35.35	66.889	5.807	3.981	20.07
2022-03-11	37.6	67.119	6.365	7.355	20.14
2022-03-14	38.12	67.302	1.383	5.771	20.19
2022-03-15	35.56	67.502	-6.716	6.742	20.25
2022-03-16	36.55	67.830	2.784	10.771	20.35
2022-03-17	37.67	67.989	3.064	5.062	20.40
2022-03-18	37.3	68.088	-0.982	3.186	20.43
2022-03-21	39.46	68.340	5.791	7.668	20.50
2022-03-22	38.92	68.483	-1.368	4.410	20.54
2022-03-23	38.34	68.643	-1.490	5.010	20.59
2022-03-24	39.71	68.782	3.573	4.173	20.63
2022-03-25	38.92	68.868	-1.989	2.669	20.66
2022-03-28	38.18	68.992	-1.901	3.905	20.70
2022-03-29	39.06	69.125	2.305	4.086	20.74
2022-03-30	39.28	69.208	0.563	2.535	20.76
2022-03-31	38.77	69.288	-1.298	2.469	20.79
2022-04-01	39.06	69.419	0.748	4.024	20.83
2022-04-06	39.35	69.539	0.742	3.661	20.86
2022-04-07	38.53	69.617	-2.084	2.414	20.88
2022-04-08	38.54	69.709	0.026	2.881	20.91
2022-04-11	37.15	69.860	-3.607	4.878	20.96
2022-04-12	37.6	69.955	1.211	3.042	20.99
2022-04-13	37.73	70.088	0.346	4.229	21.03
2022-04-14	38.4	70.186	1.776	3.048	21.06
2022-04-15	37.86	70.233	-1.406	1.484	21.07
2022-04-18	38.38	70.352	1.373	3.724	21.11
2022-04-19	38.61	70.448	0.599	2.996	21.13
2022-04-20	39.35	70.639	1.917	5.828	21.19
2022-04-21	39.8	70.819	1.144	5.413	21.25
2022-04-22	38.21	70.957	-3.995	4.322	21.29
2022-04-25	34.55	71.201	-9.579	8.506	21.36
2022-04-26	34.9	71.425	1.013	7.699	21.43
2022-04-27	36.68	71.699	5.100	8.940	21.51
2022-04-28	36.91	71.808	0.627	3.571	21.54
2022-04-29	38.05	71.944	3.089	4.281	21.58
2022-05-05	40.39	72.165	6.150	6.570	21.65
2022-05-06	39.27	72.252	-2.773	2.649	21.68
2022-05-09	39.68	72.337	1.044	2.572	21.70
2022-05-10	39.45	72.419	-0.580	2.495	21.73
2022-05-11	39.78	72.581	0.837	4.892	21.77
2022-05-12	39.7	72.679	-0.201	2.966	21.80
2022-05-13	39.48	72.784	-0.554	3.174	21.84
2022-05-16	39	72.897	-1.216	3.470	21.87
2022-05-17	38.68	72.989	-0.821	2.872	21.90
2022-05-18	37.84	73.134	-2.172	4.602	21.94
2022-05-19	36.85	73.217	-2.616	2.696	21.97
2022-05-20	37.58	73.314	1.981	3.094	21.99
2022-05-23	37.68	73.372	0.266	1.863	22.01

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