华宏科技融券券源 华宏科技专项约券

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	10.21	0	0	0	0
2020-04-28	10.29	0.088	0.784	10.284	0.03
2020-04-29	10.39	0.126	0.972	4.373	0.04
2020-04-30	10.44	0.157	0.481	3.561	0.05
2020-05-06	10.39	0.194	-0.479	4.310	0.06
2020-05-07	10.23	0.217	-1.540	2.695	0.07
2020-05-08	10.23	0.238	0.000	2.444	0.07
2020-05-11	9.99	0.277	-2.346	4.692	0.08
2020-05-12	10.21	0.314	2.202	4.304	0.09
2020-05-13	10.16	0.334	-0.490	2.351	0.10
2020-05-14	10.01	0.355	-1.476	2.559	0.11
2020-05-15	10.02	0.373	0.100	2.198	0.11
2020-05-18	9.84	0.395	-1.796	2.595	0.12
2020-05-19	9.84	0.416	0.000	2.541	0.12
2020-05-20	9.57	0.446	-2.744	3.760	0.13
2020-05-21	9.84	0.482	2.821	4.493	0.14
2020-05-22	9.89	0.505	0.508	2.744	0.15
2020-05-25	10.03	0.530	1.416	3.033	0.16
2020-05-26	9.94	0.547	-0.897	1.994	0.16
2020-05-27	9.72	0.574	-2.213	3.320	0.17
2020-05-28	9.49	0.596	-2.366	2.778	0.18
2020-05-29	9.63	0.629	1.475	4.110	0.19
2020-06-01	9.8	0.671	1.765	5.192	0.20
2020-06-02	9.8	0.685	0.000	1.735	0.21
2020-06-03	9.77	0.699	-0.306	1.735	0.21
2020-06-04	9.84	0.738	0.716	4.708	0.22
2020-06-05	9.66	0.767	-1.829	3.659	0.23
2020-06-08	9.65	0.782	-0.104	1.760	0.23
2020-06-09	9.66	0.796	0.104	1.762	0.24
2020-06-10	9.63	0.809	-0.311	1.656	0.24
2020-06-11	9.93	0.846	3.115	4.465	0.25
2020-06-12	9.5	0.894	-4.330	6.042	0.27
2020-06-15	8.69	0.950	-8.526	7.684	0.28
2020-06-16	8.58	0.982	-1.266	4.488	0.29
2020-06-17	8.41	0.997	-1.981	2.214	0.30
2020-06-18	8.38	1.008	-0.357	1.546	0.30
2020-06-19	8.43	1.015	0.597	1.074	0.30
2020-06-22	8.58	1.032	1.779	2.372	0.31
2020-06-23	8.53	1.046	-0.583	1.865	0.31
2020-06-24	8.29	1.071	-2.814	3.634	0.32
2020-06-29	8.08	1.090	-2.533	2.895	0.33
2020-06-30	8.07	1.103	-0.124	1.856	0.33
2020-07-01	8	1.118	-0.867	2.354	0.34
2020-07-02	8.25	1.143	3.125	3.500	0.34
2020-07-03	8.35	1.159	1.212	2.303	0.35
2020-07-06	8.65	1.181	3.593	3.114	0.35
2020-07-07	8.6	1.206	-0.578	3.468	0.36
2020-07-08	8.98	1.250	4.419	5.930	0.38
2020-07-09	9.11	1.280	1.448	3.898	0.38
2020-07-10	9.05	1.310	-0.659	4.061	0.39
2020-07-13	9.19	1.332	2.453	2.787	0.40
2020-07-14	9.07	1.372	-1.306	5.332	0.41
2020-07-15	8.94	1.404	-1.433	4.300	0.42
2020-07-16	8.91	1.428	-0.336	3.244	0.43
2020-07-17	9.42	1.493	5.724	8.305	0.45
2020-07-20	9.72	1.534	3.185	4.989	0.46
2020-07-21	9.51	1.574	-2.160	5.041	0.47
2020-07-22	9.48	1.613	-0.315	4.942	0.48
2020-07-23	9.23	1.640	-2.637	3.586	0.49
2020-07-24	8.65	1.685	-6.284	6.176	0.51
2020-07-27	8.85	1.734	2.312	6.705	0.52
2020-07-28	9.21	1.775	4.068	5.311	0.53
2020-07-29	9.49	1.813	3.040	4.777	0.54
2020-07-30	9.52	1.846	0.316	4.215	0.55
2020-07-31	9.61	1.871	0.945	3.046	0.56
2020-08-03	9.77	1.905	1.665	4.162	0.57
2020-08-04	10.76	1.976	10.133	7.984	0.59
2020-08-05	10.97	2.061	1.952	9.294	0.62
2020-08-06	10.81	2.129	-1.459	7.566	0.64
2020-08-07	10.04	2.170	-7.123	4.810	0.65
2020-08-10	10.21	2.195	1.693	2.988	0.66
2020-08-11	10.21	2.258	0.000	7.444	0.68
2020-08-12	10.64	2.342	4.212	9.403	0.70
2020-08-13	11.02	2.404	3.571	6.767	0.72
2020-08-14	11.13	2.466	0.998	6.715	0.74
2020-08-17	10.97	2.515	-1.438	5.301	0.75
2020-08-18	10.74	2.546	-2.097	3.555	0.76
2020-08-19	10.44	2.612	-2.793	7.542	0.78
2020-08-20	10.03	2.655	-3.927	5.172	0.80
2020-08-21	10.14	2.681	1.097	3.091	0.80
2020-08-24	10.22	2.702	0.789	2.367	0.81
2020-08-25	9.92	2.727	-2.935	3.033	0.82
2020-08-26	10.1	2.755	1.815	3.427	0.83
2020-08-27	9.82	2.789	-2.772	4.059	0.84
2020-08-28	9.96	2.828	1.426	4.786	0.85
2020-08-31	10.04	2.844	0.803	1.807	0.85
2020-09-01	9.9	2.864	-1.394	2.490	0.86
2020-09-02	9.85	2.881	-0.505	2.121	0.86
2020-09-03	9.45	2.914	-4.061	4.162	0.87
2020-09-04	9.39	2.937	-0.635	2.857	0.88
2020-09-07	9.4	2.962	0.106	3.195	0.89
2020-09-08	9.57	2.980	1.809	2.340	0.89
2020-09-09	9.44	3.013	-1.358	4.180	0.90
2020-09-10	8.9	3.069	-5.720	7.521	0.92
2020-09-11	8.95	3.091	0.562	2.921	0.93
2020-09-14	9.1	3.107	1.676	2.123	0.93
2020-09-15	9.01	3.133	-0.989	3.516	0.94
2020-09-16	8.9	3.155	-1.221	2.997	0.95
2020-09-17	8.85	3.180	-0.562	3.258	0.95
2020-09-18	8.99	3.196	1.582	2.147	0.96
2020-09-21	8.95	3.209	-0.445	1.780	0.96
2020-09-22	8.89	3.222	-0.670	1.788	0.97
2020-09-23	8.79	3.234	-1.125	1.687	0.97
2020-09-24	8.48	3.257	-3.527	3.185	0.98
2020-09-25	8.49	3.275	0.118	2.594	0.98
2020-09-28	8.28	3.296	-2.473	2.945	0.99
2020-09-29	8.72	3.352	5.314	7.729	1.01
2020-09-30	8.83	3.371	1.261	2.638	1.01
2020-10-09	9.05	3.387	2.492	2.152	1.02
2020-10-12	9.16	3.403	1.215	1.989	1.02
2020-10-13	8.99	3.418	-1.856	2.074	1.03
2020-10-14	8.86	3.431	-1.446	1.780	1.03
2020-10-15	8.84	3.444	-0.226	1.693	1.03
2020-10-16	8.82	3.454	-0.226	1.357	1.04
2020-10-19	8.71	3.477	-1.247	3.175	1.04
2020-10-20	8.83	3.506	1.378	4.018	1.05
2020-10-21	8.9	3.529	0.793	3.058	1.06
2020-10-22	8.79	3.546	-1.236	2.360	1.06
2020-10-23	8.64	3.572	-1.706	3.527	1.07
2020-10-26	9.08	3.619	5.093	6.250	1.09
2020-10-27	8.96	3.637	-1.322	2.423	1.09
2020-10-28	8.31	3.705	-7.254	9.821	1.11
2020-10-29	8.3	3.730	-0.120	3.610	1.12
2020-10-30	8.14	3.759	-1.928	4.217	1.13
2020-11-02	7.99	3.783	-1.843	3.686	1.13
2020-11-03	8.27	3.812	3.504	4.130	1.14
2020-11-04	8.16	3.822	-1.330	1.451	1.15
2020-11-05	8.29	3.833	1.593	1.593	1.15
2020-11-06	8.44	3.857	1.809	3.498	1.16
2020-11-09	8.56	3.877	1.422	2.725	1.16
2020-11-10	8.38	3.899	-2.103	3.154	1.17
2020-11-11	8.35	3.918	-0.358	2.745	1.18
2020-11-12	8.29	3.933	-0.719	2.275	1.18
2020-11-13	8.27	3.952	-0.241	2.654	1.19
2020-11-16	8.41	3.973	1.693	3.023	1.19
2020-11-17	8.61	4.008	2.378	4.875	1.20
2020-11-18	8.64	4.029	0.348	2.904	1.21
2020-11-19	8.65	4.056	0.116	3.819	1.22
2020-11-20	8.85	4.085	2.312	3.931	1.23
2020-11-23	8.87	4.105	0.226	2.599	1.23
2020-11-24	9.16	4.147	3.269	5.524	1.24
2020-11-25	9.18	4.183	0.218	4.803	1.26
2020-11-26	9.23	4.220	0.545	4.684	1.27
2020-11-27	9.09	4.263	-1.517	5.742	1.28
2020-11-30	8.9	4.290	-2.090	3.630	1.29
2020-12-01	9.06	4.319	1.798	3.820	1.30
2020-12-02	9.16	4.337	1.104	2.428	1.30
2020-12-03	8.91	4.359	-2.729	2.948	1.31
2020-12-04	9.35	4.409	4.938	6.397	1.32
2020-12-07	9.49	4.461	1.497	6.524	1.34
2020-12-08	9.22	4.482	-2.845	2.740	1.34
2020-12-09	8.96	4.510	-2.820	3.796	1.35
2020-12-10	9.04	4.524	0.893	1.897	1.36
2020-12-11	9.2	4.568	1.770	5.642	1.37
2020-12-14	9.57	4.627	4.022	7.391	1.39
2020-12-15	9.55	4.651	-0.209	3.135	1.40
2020-12-16	9.86	4.708	3.246	6.911	1.41
2020-12-17	10.25	4.782	3.955	8.621	1.43
2020-12-18	10.03	4.818	-2.146	4.293	1.45
2020-12-21	10.12	4.864	0.897	5.484	1.46
2020-12-22	9.4	4.916	-7.115	6.621	1.47
2020-12-23	9.64	4.955	2.553	4.894	1.49
2020-12-24	9.29	4.994	-3.631	4.979	1.50
2020-12-25	9.4	5.022	1.184	3.660	1.51
2020-12-28	8.78	5.078	-6.596	7.553	1.52
2020-12-29	8.55	5.100	-2.620	3.075	1.53
2020-12-30	8.78	5.136	2.690	5.029	1.54
2020-12-31	9	5.159	2.506	3.075	1.55
2021-01-04	9.2	5.188	2.222	3.667	1.56
2021-01-05	9.64	5.229	4.783	5.217	1.57
2021-01-06	9.46	5.265	-1.867	4.461	1.58
2021-01-07	9.13	5.297	-3.488	4.228	1.59
2021-01-08	8.78	5.329	-3.834	4.381	1.60
2021-01-11	8.59	5.353	-2.164	3.417	1.61
2021-01-12	8.68	5.379	1.048	3.492	1.61
2021-01-13	8.37	5.418	-3.571	5.645	1.63
2021-01-14	8.4	5.442	0.358	3.465	1.63
2021-01-15	8.54	5.460	1.667	2.500	1.64
2021-01-18	8.67	5.490	1.522	4.215	1.65
2021-01-19	8.66	5.514	-0.115	3.230	1.65
2021-01-20	8.88	5.555	2.540	5.543	1.67
2021-01-21	9.78	5.645	10.135	11.036	1.69
2021-01-22	10.77	5.743	10.123	10.941	1.72
2021-01-25	11.14	5.834	3.435	9.842	1.75
2021-01-26	10.27	5.902	-7.810	7.899	1.77
2021-01-27	10.37	5.964	0.974	7.205	1.79
2021-01-28	11.04	6.064	6.461	10.897	1.82
2021-01-29	9.93	6.176	-10.054	13.496	1.85
2021-02-01	9.92	6.216	-0.101	4.834	1.86
2021-02-02	10.19	6.267	2.722	5.948	1.88
2021-02-03	10.52	6.348	3.238	9.323	1.90
2021-02-04	10.13	6.407	-3.707	6.939	1.92
2021-02-05	9.11	6.479	-10.069	9.477	1.94
2021-02-08	8.62	6.520	-5.379	5.708	1.96
2021-02-09	9.07	6.580	5.220	8.005	1.97
2021-02-10	9.14	6.622	0.772	5.513	1.99
2021-02-18	9.19	6.657	0.547	4.595	2.00
2021-02-19	9.6	6.704	4.461	5.767	2.01
2021-02-22	10.57	6.788	10.104	9.583	2.04
2021-02-23	11.02	6.876	4.257	9.555	2.06
2021-02-24	10.96	6.915	-0.544	4.265	2.07
2021-02-25	10.76	6.945	-1.825	3.376	2.08
2021-02-26	10.98	7.022	2.045	8.457	2.11
2021-03-01	12.09	7.131	10.109	10.747	2.14
2021-03-02	12.32	7.209	1.902	7.610	2.16
2021-03-03	13.56	7.350	10.065	12.500	2.21
2021-03-04	14.36	7.458	5.900	8.997	2.24
2021-03-05	13.44	7.579	-6.407	10.794	2.27
2021-03-08	13.24	7.662	-1.488	7.589	2.30
2021-03-09	12.4	7.740	-6.344	7.553	2.32
2021-03-10	12.18	7.785	-1.774	4.355	2.34
2021-03-11	13.41	7.896	10.099	9.934	2.37
2021-03-12	13.4	7.974	-0.075	7.010	2.39
2021-03-15	13.02	8.043	-2.836	6.343	2.41
2021-03-16	12.66	8.126	-2.765	7.911	2.44
2021-03-17	12.72	8.177	0.474	4.818	2.45
2021-03-18	12.58	8.212	-1.101	3.302	2.46
2021-03-19	12.22	8.252	-2.862	3.895	2.48
2021-03-22	12.42	8.306	1.637	5.237	2.49
2021-03-23	11.99	8.403	-3.462	9.742	2.52
2021-03-24	11.48	8.450	-4.254	4.921	2.54
2021-03-25	11.37	8.483	-0.958	3.484	2.54
2021-03-26	11.67	8.528	2.639	4.661	2.56
2021-03-29	11.65	8.558	-0.171	3.085	2.57
2021-03-30	11.82	8.624	1.459	6.609	2.59
2021-03-31	11.47	8.658	-2.961	3.638	2.60
2021-04-01	11.48	8.685	0.087	2.790	2.61
2021-04-02	11.48	8.728	0.000	4.530	2.62
2021-04-06	11.94	8.797	4.007	6.882	2.64
2021-04-07	12.45	8.872	4.271	7.203	2.66
2021-04-08	12.67	8.930	1.767	5.542	2.68
2021-04-09	12.6	8.972	-0.552	4.025	2.69
2021-04-12	12.2	9.040	-3.175	6.667	2.71
2021-04-13	12.37	9.137	1.393	9.426	2.74
2021-04-14	12.19	9.189	-1.455	5.093	2.76
2021-04-15	13.06	9.330	7.137	12.961	2.80
2021-04-16	12.82	9.367	-1.838	3.446	2.81
2021-04-19	13.16	9.413	2.652	4.212	2.82
2021-04-20	14.48	9.541	10.030	10.562	2.86
2021-04-21	15.17	9.684	4.765	11.326	2.91
2021-04-22	14.92	9.723	-1.648	3.164	2.92
2021-04-23	14.8	9.765	-0.804	3.418	2.93
2021-04-26	14.61	9.833	-1.284	5.541	2.95
2021-04-27	14.89	9.901	1.916	5.544	2.97
2021-04-28	14.82	9.945	-0.470	3.559	2.98
2021-04-29	14.12	10.026	-4.723	6.815	3.01
2021-04-30	15.54	10.160	10.057	10.411	3.05
2021-05-06	16.01	10.244	3.024	6.242	3.07
2021-05-07	16.37	10.337	2.249	6.808	3.10
2021-05-10	16.12	10.453	-1.527	8.674	3.14
2021-05-11	15.33	10.523	-4.901	5.459	3.16
2021-05-12	15.44	10.577	0.718	4.240	3.17
2021-05-13	14.81	10.626	-4.080	3.951	3.19
2021-05-14	14.72	10.706	-0.608	6.550	3.21
2021-05-17	14.52	10.746	-1.359	3.261	3.22
2021-05-18	14.76	10.826	1.653	6.474	3.25
2021-05-19	15.04	10.900	1.897	5.962	3.27
2021-05-20	14.07	10.942	-6.449	3.590	3.28
2021-05-21	14.17	10.966	0.711	1.990	3.29
2021-05-24	14.1	11.006	-0.494	3.387	3.30
2021-05-25	14.19	11.045	0.638	3.333	3.31
2021-05-26	14.67	11.096	3.383	4.158	3.33
2021-05-27	14.69	11.122	0.136	2.113	3.34
2021-05-28	14.08	11.183	-4.152	5.174	3.35
2021-05-31	14.37	11.235	2.060	4.403	3.37
2021-06-01	14.72	11.311	2.436	6.193	3.39
2021-06-02	14.69	11.343	-0.204	2.582	3.40
2021-06-03	15.04	11.428	2.383	6.807	3.43
2021-06-04	14.9	11.460	-0.931	2.527	3.44
2021-06-07	14.58	11.498	-2.148	3.154	3.45
2021-06-08	14.87	11.548	1.989	4.047	3.46
2021-06-09	15.44	11.615	3.833	5.245	3.48
2021-06-10	15.18	11.675	-1.684	4.728	3.50
2021-06-11	14.72	11.722	-3.030	3.821	3.52
2021-06-15	13.54	11.827	-8.016	9.307	3.55
2021-06-16	13.01	11.883	-3.914	5.170	3.56
2021-06-17	13.26	11.922	1.922	3.536	3.58
2021-06-18	13.68	11.980	3.167	5.053	3.59
2021-06-21	14.42	12.064	5.409	7.018	3.62
2021-06-22	14.41	12.110	-0.069	3.814	3.63
2021-06-23	14.47	12.136	0.416	2.151	3.64
2021-06-24	14.32	12.171	-0.900	2.976	3.65
2021-06-25	15.05	12.233	5.098	4.888	3.67
2021-06-28	15.72	12.322	4.452	6.777	3.70
2021-06-29	17.29	12.477	9.987	10.814	3.74
2021-06-30	15.98	12.617	-7.577	10.468	3.79
2021-07-01	14.9	12.703	-6.758	6.946	3.81
2021-07-02	14.97	12.786	0.470	6.644	3.84
2021-07-05	15.57	12.858	4.008	5.544	3.86
2021-07-06	16.3	12.952	4.689	6.936	3.89
2021-07-07	16.95	13.047	3.988	6.748	3.91
2021-07-08	18.16	13.195	7.139	9.735	3.96
2021-07-09	19.06	13.354	4.956	10.022	4.01
2021-07-12	18.7	13.445	-1.889	5.876	4.03
2021-07-13	18.84	13.498	0.749	3.369	4.05
2021-07-14	18.89	13.589	0.319	5.736	4.08
2021-07-15	19.61	13.692	3.812	6.353	4.11
2021-07-16	19.38	13.771	-1.173	4.844	4.13
2021-07-19	19.44	13.853	0.310	5.057	4.16
2021-07-20	19.38	13.919	-0.309	4.115	4.18
2021-07-21	19.86	14.034	2.477	6.966	4.21
2021-07-22	20.74	14.211	4.431	10.222	4.26
2021-07-23	19.29	14.349	-6.991	8.582	4.30
2021-07-26	19.29	14.424	0.000	4.666	4.33
2021-07-27	18.47	14.531	-4.251	6.947	4.36
2021-07-28	17.75	14.647	-3.898	7.851	4.39
2021-07-29	19.35	14.775	9.014	7.944	4.43
2021-07-30	20.52	14.934	6.047	9.302	4.48
2021-08-02	22.35	15.108	8.918	9.357	4.53
2021-08-03	20.12	15.234	-9.978	7.472	4.57
2021-08-04	20.83	15.397	3.529	9.394	4.62
2021-08-05	19.49	15.492	-6.433	5.857	4.65
2021-08-06	20.27	15.611	4.002	7.029	4.68
2021-08-09	19.19	15.701	-5.328	5.624	4.71
2021-08-10	19.11	15.770	-0.417	4.377	4.73
2021-08-11	19.15	15.853	0.209	5.181	4.76
2021-08-12	19.95	15.957	4.178	6.266	4.79
2021-08-13	19.57	16.012	-1.905	3.358	4.80
2021-08-16	20.1	16.158	2.708	8.738	4.85
2021-08-17	18.09	16.318	-10.000	10.597	4.90
2021-08-18	18.41	16.381	1.769	4.091	4.91
2021-08-19	18.41	16.440	0.000	3.857	4.93
2021-08-20	18.19	16.492	-1.195	3.422	4.95
2021-08-23	18.71	16.548	2.859	3.573	4.96
2021-08-24	19.84	16.718	6.040	10.315	5.02
2021-08-25	20.88	16.877	5.242	9.123	5.06
2021-08-26	20.72	16.922	-0.766	2.634	5.08
2021-08-27	21.96	17.055	5.985	7.239	5.12
2021-08-30	21.29	17.139	-3.051	4.736	5.14
2021-08-31	22.5	17.306	5.683	8.924	5.19
2021-09-01	20.25	17.484	-10.000	10.533	5.25
2021-09-02	20.27	17.580	0.099	5.679	5.27
2021-09-03	20.31	17.707	0.197	7.499	5.31
2021-09-06	20.03	17.801	-1.379	5.662	5.34
2021-09-07	20.43	17.868	1.997	3.894	5.36
2021-09-08	20.24	17.915	-0.930	2.790	5.37
2021-09-09	20.99	18.045	3.706	7.460	5.41
2021-09-10	22.84	18.252	8.814	10.862	5.48
2021-09-13	23.4	18.406	2.452	7.925	5.52
2021-09-14	23.39	18.596	-0.043	9.744	5.58
2021-09-15	23	18.746	-1.667	7.824	5.62
2021-09-16	21.39	18.931	-7.000	10.391	5.68
2021-09-17	21.33	19.053	-0.281	6.826	5.72
2021-09-22	21.4	19.126	0.328	4.126	5.74
2021-09-23	20.87	19.267	-2.477	8.084	5.78
2021-09-24	21.35	19.405	2.300	7.762	5.82
2021-09-27	19.22	19.539	-9.977	8.337	5.86
2021-09-28	18.12	19.649	-5.723	7.284	5.89
2021-09-29	17.9	19.718	-1.214	4.636	5.92
2021-09-30	18.43	19.800	2.961	5.363	5.94
2021-10-08	17.75	19.905	-3.690	7.108	5.97
2021-10-11	17.21	19.965	-3.042	4.169	5.99
2021-10-12	17.8	20.075	3.428	7.438	6.02
2021-10-13	18.1	20.167	1.685	6.067	6.05
2021-10-14	18.01	20.222	-0.497	3.702	6.07
2021-10-15	17.67	20.298	-1.888	5.108	6.09
2021-10-18	18.33	20.369	3.735	4.697	6.11
2021-10-19	18.22	20.404	-0.600	2.291	6.12
2021-10-20	18.32	20.466	0.549	4.061	6.14
2021-10-21	18.81	20.563	2.675	6.168	6.17
2021-10-22	18.28	20.620	-2.818	3.721	6.19
2021-10-25	18.3	20.650	0.109	2.024	6.20
2021-10-26	18.95	20.723	3.552	4.590	6.22
2021-10-27	20.19	20.887	6.544	9.763	6.27
2021-10-28	19.51	20.993	-3.368	6.488	6.30
2021-10-29	19.4	21.059	-0.564	4.100	6.32
2021-11-01	18.54	21.138	-4.433	5.103	6.34
2021-11-02	17.94	21.243	-3.236	7.066	6.37
2021-11-03	19.09	21.381	6.410	8.640	6.41
2021-11-04	19.28	21.439	0.995	3.614	6.43
2021-11-05	19.21	21.523	-0.363	5.239	6.46
2021-11-08	20.19	21.624	5.102	5.986	6.49
2021-11-09	20.2	21.684	0.050	3.616	6.51
2021-11-10	20.61	21.740	2.030	3.218	6.52
2021-11-11	20.21	21.830	-1.941	5.337	6.55
2021-11-12	19.96	21.884	-1.237	3.266	6.57
2021-11-15	18.8	22.028	-5.812	9.218	6.61
2021-11-16	18.77	22.077	-0.160	3.085	6.62
2021-11-17	20.65	22.268	10.016	11.135	6.68
2021-11-18	21.45	22.392	3.874	6.925	6.72
2021-11-19	21.25	22.486	-0.932	5.315	6.75
2021-11-22	21.56	22.553	1.459	3.718	6.77
2021-11-23	22.7	22.692	5.288	7.375	6.81
2021-11-24	24.97	22.939	10.000	11.850	6.88
2021-11-25	26.2	23.134	4.926	8.931	6.94
2021-11-26	27.96	23.303	6.718	7.252	6.99
2021-11-29	26.97	23.471	-3.541	7.475	7.04
2021-11-30	26.23	23.599	-2.744	5.858	7.08
2021-12-01	25.55	23.720	-2.592	5.681	7.12
2021-12-02	26	23.880	1.761	7.397	7.16
2021-12-03	24.88	23.981	-4.308	4.846	7.19
2021-12-06	24.54	24.074	-1.367	4.542	7.22
2021-12-07	23.72	24.186	-3.341	5.705	7.26
2021-12-08	24.14	24.279	1.771	4.595	7.28
2021-12-09	23.66	24.353	-1.988	3.770	7.31
2021-12-10	23.42	24.407	-1.014	2.747	7.32
2021-12-13	23.52	24.452	0.427	2.306	7.34
2021-12-14	23.18	24.497	-1.446	2.338	7.35
2021-12-15	23.86	24.617	2.934	6.040	7.39
2021-12-16	24.3	24.677	1.844	2.934	7.40
2021-12-17	22.62	24.819	-6.914	7.531	7.45
2021-12-20	22.7	24.884	0.354	3.448	7.47
2021-12-21	23.2	24.962	2.203	4.053	7.49
2021-12-22	23.36	25.025	0.690	3.233	7.51
2021-12-23	23.55	25.083	0.813	2.954	7.52
2021-12-24	22.06	25.219	-6.327	7.389	7.57
2021-12-27	22.09	25.269	0.136	2.720	7.58
2021-12-28	22.58	25.328	2.218	3.124	7.60
2021-12-29	22.65	25.380	0.310	2.790	7.61
2021-12-30	23.24	25.464	2.605	4.327	7.64
2021-12-31	24.4	25.630	4.991	8.176	7.69
2022-01-04	25	25.744	2.459	5.451	7.72
2022-01-05	23.24	25.918	-7.040	9.000	7.78
2022-01-06	24.15	26.123	3.916	10.155	7.84
2022-01-07	24.23	26.188	0.331	3.230	7.86
2022-01-10	24.25	26.263	0.083	3.714	7.88
2022-01-11	23.23	26.363	-4.206	5.155	7.91
2022-01-12	25.39	26.464	9.298	4.778	7.94
2022-01-13	24.05	26.570	-5.278	5.278	7.97
2022-01-14	25.45	26.749	5.821	8.482	8.02
2022-01-17	25.14	26.832	-1.218	3.929	8.05
2022-01-18	24.37	26.967	-3.063	6.683	8.09
2022-01-19	23.5	27.066	-3.570	5.047	8.12
2022-01-20	23.13	27.138	-1.574	3.745	8.14
2022-01-21	22.12	27.260	-4.367	6.615	8.18
2022-01-24	23.18	27.390	4.792	6.691	8.22
2022-01-25	22.96	27.494	-0.949	5.479	8.25
2022-01-26	23.21	27.585	1.089	4.660	8.28
2022-01-27	22.65	27.677	-2.413	4.912	8.30
2022-01-28	22.25	27.776	-1.766	5.342	8.33
2022-02-07	24.02	27.919	7.955	7.146	8.38
2022-02-08	23.17	28.051	-3.539	6.828	8.42
2022-02-09	23.7	28.163	2.287	5.654	8.45
2022-02-10	24.39	28.240	2.911	3.797	8.47
2022-02-11	23.83	28.311	-2.296	3.567	8.49
2022-02-14	22.62	28.418	-5.078	5.665	8.53
2022-02-15	22.43	28.495	-0.840	4.111	8.55
2022-02-16	22.96	28.605	2.363	5.751	8.58
2022-02-17	22.81	28.713	-0.653	5.706	8.61
2022-02-18	22.48	28.803	-1.447	4.822	8.64
2022-02-21	22.58	28.844	0.445	2.180	8.65
2022-02-22	21.9	28.910	-3.012	3.587	8.67
2022-02-23	22.29	28.952	1.781	2.283	8.69
2022-02-24	22.06	29.068	-1.032	6.281	8.72
2022-02-25	22.85	29.174	3.581	5.576	8.75
2022-02-28	23.41	29.255	2.451	4.158	8.78
2022-03-01	22.49	29.364	-3.930	5.809	8.81
2022-03-02	22.18	29.410	-1.378	2.490	8.82
2022-03-03	21.88	29.458	-1.353	2.660	8.84
2022-03-04	20.8	29.574	-4.936	6.673	8.87
2022-03-07	18.99	29.728	-8.702	9.712	8.92
2022-03-08	17.72	29.844	-6.688	7.846	8.95
2022-03-09	17.25	29.959	-2.652	8.014	8.99
2022-03-10	18.68	30.109	8.290	9.623	9.03
2022-03-11	18.96	30.197	1.499	5.621	9.06
2022-03-14	18.75	30.256	-1.108	3.745	9.08
2022-03-15	17.72	30.338	-5.493	5.547	9.10
2022-03-16	18.63	30.468	5.135	8.409	9.14
2022-03-17	19.56	30.607	4.992	8.481	9.18
2022-03-18	19.82	30.682	1.329	4.550	9.20
2022-03-21	19.8	30.737	-0.101	3.330	9.22
2022-03-22	19.9	30.793	0.505	3.384	9.24
2022-03-23	19.56	30.864	-1.709	4.372	9.26
2022-03-24	19.21	30.925	-1.789	3.783	9.28
2022-03-25	18.75	30.989	-2.395	4.112	9.30
2022-03-28	18.48	31.037	-1.440	3.147	9.31
2022-03-29	18.07	31.094	-2.219	3.734	9.33
2022-03-30	18.61	31.143	2.988	3.210	9.34
2022-03-31	17.99	31.202	-3.332	3.923	9.36
2022-04-01	19.79	31.273	10.006	4.280	9.38
2022-04-06	19.85	31.376	0.303	6.266	9.41
2022-04-07	19.06	31.468	-3.980	5.793	9.44
2022-04-08	19.26	31.509	1.049	2.518	9.45
2022-04-11	18.31	31.575	-4.933	4.361	9.47
2022-04-12	18.96	31.679	3.550	6.554	9.50
2022-04-13	19.06	31.747	0.527	4.272	9.52
2022-04-14	18.85	31.815	-1.102	4.355	9.54
2022-04-15	18.32	31.848	-2.812	2.122	9.55
2022-04-18	18.49	31.936	0.928	5.731	9.58
2022-04-19	19.09	32.038	3.245	6.436	9.61
2022-04-20	18.18	32.139	-4.767	6.653	9.64
2022-04-21	17.5	32.251	-3.740	7.646	9.68
2022-04-22	17.03	32.310	-2.686	4.171	9.69
2022-04-25	15.84	32.388	-6.988	5.931	9.72
2022-04-26	15.69	32.441	-0.947	4.040	9.73
2022-04-27	16.42	32.583	4.653	10.389	9.77
2022-04-28	16.36	32.637	-0.365	3.959	9.79
2022-04-29	17.99	32.769	9.963	8.802	9.83
2022-05-05	18.84	32.914	4.725	9.227	9.87
2022-05-06	18.81	32.995	-0.159	5.149	9.90
2022-05-09	19.28	33.065	2.499	4.413	9.92
2022-05-10	19.25	33.124	-0.156	3.631	9.94
2022-05-11	19.05	33.211	-1.039	5.506	9.96
2022-05-12	19.4	33.268	1.837	3.517	9.98
2022-05-13	19.4	33.296	0.000	1.701	9.99
2022-05-16	19.19	33.364	-1.082	4.278	10.01
2022-05-17	19.65	33.434	2.397	4.273	10.03
2022-05-18	19.39	33.490	-1.323	3.461	10.05
2022-05-19	19.99	33.602	3.094	6.756	10.08
2022-05-20	21.19	33.733	6.003	7.404	10.12
2022-05-23	21.23	33.782	0.189	2.784	10.13

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