山东赫达融券券源 山东赫达专项约券

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	17.46	0	0	0	0
2020-04-28	17.13	0.095	-1.890	6.644	0.03
2020-04-29	17.77	0.158	3.736	4.262	0.05
2020-04-30	18.21	0.192	2.476	2.251	0.06
2020-05-06	18.48	0.250	1.483	3.789	0.08
2020-05-07	18.29	0.283	-1.028	2.165	0.09
2020-05-08	18.52	0.321	1.258	2.406	0.10
2020-05-11	18.79	0.379	1.458	3.726	0.11
2020-05-12	19.58	0.485	4.204	6.493	0.15
2020-05-13	20.58	0.600	5.107	6.691	0.18
2020-05-14	21.24	0.699	3.207	5.588	0.21
2020-05-15	21.3	0.761	0.282	3.531	0.23
2020-05-18	21.12	0.856	-0.845	5.399	0.26
2020-05-19	21.57	0.909	2.131	2.936	0.27
2020-05-20	21.27	0.990	-1.391	4.543	0.30
2020-05-21	21.1	1.071	-0.799	4.607	0.32
2020-05-22	20.85	1.140	-1.185	3.981	0.34
2020-05-25	21.25	1.229	1.918	5.036	0.37
2020-05-26	23.42	1.444	10.212	11.012	0.43
2020-05-27	24.42	1.618	4.270	8.582	0.49
2020-05-28	25.6	1.798	4.832	8.395	0.54
2020-05-29	25.63	1.904	0.117	5.000	0.57
2020-06-01	25.64	1.984	0.039	3.746	0.60
2020-06-02	25.5	2.192	-0.546	9.789	0.66
2020-06-03	27.4	2.418	7.451	9.882	0.73
2020-06-04	27.65	2.534	0.912	5.036	0.76
2020-06-05	27.94	2.646	1.049	4.810	0.79
2020-06-08	27.68	2.739	-0.931	4.009	0.82
2020-06-09	27.9	2.796	0.795	2.493	0.84
2020-06-10	28.11	2.906	0.753	4.659	0.87
2020-06-11	27.44	3.006	-2.383	4.411	0.90
2020-06-12	28.48	3.154	3.790	6.232	0.95
2020-06-15	27.72	3.309	-2.669	6.671	0.99
2020-06-16	28.56	3.412	3.030	4.365	1.02
2020-06-17	30.4	3.615	6.443	7.983	1.08
2020-06-18	30.6	3.796	0.658	7.105	1.14
2020-06-19	30.05	3.930	-1.797	5.359	1.18
2020-06-22	30.38	4.041	1.098	4.393	1.21
2020-06-23	31.04	4.170	2.172	4.970	1.25
2020-06-24	30.61	4.263	-1.385	3.673	1.28
2020-06-29	31.65	4.428	3.398	6.240	1.33
2020-06-30	33.36	4.594	5.403	5.972	1.38
2020-07-01	33.09	4.717	-0.809	4.466	1.42
2020-07-02	32.6	4.850	-1.481	4.896	1.46
2020-07-03	32.47	5.008	-0.399	5.828	1.50
2020-07-06	33.49	5.243	3.141	8.408	1.57
2020-07-07	33.87	5.348	1.135	3.732	1.60
2020-07-08	33.68	5.443	-0.561	3.395	1.63
2020-07-09	34.32	5.506	1.900	2.197	1.65
2020-07-10	34.46	5.647	0.408	4.895	1.69
2020-07-13	21.35	5.762	5.328	6.463	1.73
2020-07-14	20.57	5.884	-3.653	7.119	1.77
2020-07-15	21.96	6.062	6.757	9.723	1.82
2020-07-16	21.46	6.217	-2.277	8.698	1.87
2020-07-17	23.49	6.466	9.459	12.721	1.94
2020-07-20	23.01	6.665	-2.043	10.345	2.00
2020-07-21	23.96	6.802	4.129	6.910	2.04
2020-07-22	24.56	6.924	2.504	5.927	2.08
2020-07-23	25.01	7.088	1.832	7.899	2.13
2020-07-24	23.52	7.277	-5.958	9.636	2.18
2020-07-27	22	7.503	-6.463	12.330	2.25
2020-07-28	21.95	7.583	-0.227	4.364	2.27
2020-07-29	23.97	7.804	9.203	11.071	2.34
2020-07-30	23.78	7.935	-0.793	6.592	2.38
2020-07-31	22.95	8.025	-3.490	4.710	2.41
2020-08-03	23.38	8.112	1.874	4.444	2.43
2020-08-04	23.35	8.213	-0.128	5.218	2.46
2020-08-05	23.24	8.289	-0.471	3.897	2.49
2020-08-06	22.87	8.358	-1.592	3.657	2.51
2020-08-07	21.95	8.503	-4.023	7.914	2.55
2020-08-10	21.32	8.628	-2.870	7.016	2.59
2020-08-11	21.14	8.711	-0.844	4.737	2.61
2020-08-12	20.7	8.808	-2.081	5.629	2.64
2020-08-13	20.78	8.892	0.386	4.831	2.67
2020-08-14	21.32	9.007	2.599	6.497	2.70
2020-08-17	23.03	9.222	8.021	11.210	2.77
2020-08-18	22.23	9.288	-3.474	3.517	2.79
2020-08-19	22.91	9.435	3.059	7.737	2.83
2020-08-20	23.44	9.550	2.313	5.849	2.86
2020-08-21	23.79	9.643	1.493	4.693	2.89
2020-08-24	24.34	9.736	2.312	4.582	2.92
2020-08-25	23.64	9.831	-2.876	4.848	2.95
2020-08-26	22.75	9.931	-3.765	5.288	2.98
2020-08-27	23.15	9.996	1.758	3.341	3.00
2020-08-28	23.05	10.077	-0.432	4.233	3.02
2020-08-31	22.63	10.188	-1.822	5.857	3.06
2020-09-01	22.91	10.231	1.237	2.254	3.07
2020-09-02	23.34	10.314	1.877	4.278	3.09
2020-09-03	22.29	10.436	-4.499	6.555	3.13
2020-09-04	22.89	10.538	2.692	5.384	3.16
2020-09-07	22.53	10.634	-1.573	5.111	3.19
2020-09-08	22.03	10.729	-2.219	5.149	3.22
2020-09-09	20.59	10.839	-6.537	6.446	3.25
2020-09-10	20.95	10.921	1.748	4.662	3.28
2020-09-11	20.78	10.999	-0.811	4.535	3.30
2020-09-14	21.02	11.089	1.155	5.149	3.33
2020-09-15	21.91	11.181	4.234	4.995	3.35
2020-09-16	21.72	11.240	-0.867	3.286	3.37
2020-09-17	21.76	11.317	0.184	4.236	3.40
2020-09-18	22.42	11.382	3.033	3.493	3.41
2020-09-21	22.1	11.446	-1.427	3.479	3.43
2020-09-22	22	11.503	-0.452	3.122	3.45
2020-09-23	21.7	11.572	-1.364	3.773	3.47
2020-09-24	21.15	11.646	-2.535	4.240	3.49
2020-09-25	21.35	11.715	0.946	3.877	3.51
2020-09-28	21.12	11.783	-1.077	3.841	3.53
2020-09-29	20.75	11.834	-1.752	2.936	3.55
2020-09-30	20.8	11.878	0.241	2.554	3.56
2020-10-09	22.21	11.973	6.779	5.144	3.59
2020-10-12	22.79	12.043	2.611	3.692	3.61
2020-10-13	23.46	12.135	2.940	4.695	3.64
2020-10-14	23.16	12.192	-1.279	2.941	3.66
2020-10-15	22.69	12.246	-2.029	2.850	3.67
2020-10-16	22.65	12.297	-0.176	2.732	3.69
2020-10-19	21.95	12.386	-3.091	4.857	3.72
2020-10-20	22.12	12.428	0.774	2.278	3.73
2020-10-21	21.62	12.510	-2.260	4.566	3.75
2020-10-22	21.09	12.588	-2.451	4.394	3.78
2020-10-23	20.91	12.645	-0.853	3.272	3.79
2020-10-26	20.24	12.708	-3.204	3.778	3.81
2020-10-27	21.45	12.840	5.978	7.362	3.85
2020-10-28	21.63	12.906	0.839	3.636	3.87
2020-10-29	21.31	12.960	-1.479	3.051	3.89
2020-10-30	21.28	13.015	-0.141	3.097	3.90
2020-11-02	20.55	13.079	-3.430	3.759	3.92
2020-11-03	21.26	13.141	3.455	3.504	3.94
2020-11-04	21.81	13.209	2.587	3.716	3.96
2020-11-05	22.15	13.257	1.559	2.613	3.98
2020-11-06	21.65	13.333	-2.257	4.244	4.00
2020-11-09	21.47	13.381	-0.831	2.679	4.01
2020-11-10	21.88	13.465	1.910	4.565	4.04
2020-11-11	21.06	13.577	-3.748	6.399	4.07
2020-11-12	21.41	13.648	1.662	3.989	4.09
2020-11-13	20.43	13.755	-4.577	6.305	4.13
2020-11-16	20.15	13.848	-1.371	5.531	4.15
2020-11-17	19.77	13.893	-1.886	2.730	4.17
2020-11-18	20.8	14.058	5.210	9.509	4.22
2020-11-19	22.75	14.255	9.375	10.385	4.28
2020-11-20	21.55	14.376	-5.275	6.725	4.31
2020-11-23	21.69	14.441	0.650	3.619	4.33
2020-11-24	22.14	14.542	2.075	5.486	4.36
2020-11-25	21.29	14.626	-3.839	4.697	4.39
2020-11-26	20.98	14.708	-1.456	4.697	4.41
2020-11-27	21.71	14.802	3.480	5.195	4.44
2020-11-30	21.01	14.871	-3.224	3.961	4.46
2020-12-01	20.94	14.906	-0.333	1.999	4.47
2020-12-02	23.03	15.143	9.981	12.321	4.54
2020-12-03	22.91	15.248	-0.521	5.515	4.57
2020-12-04	23.5	15.350	2.575	5.238	4.61
2020-12-07	23.05	15.405	-1.915	2.851	4.62
2020-12-08	23.15	15.449	0.434	2.256	4.63
2020-12-09	22.35	15.519	-3.456	3.801	4.66
2020-12-10	21.93	15.572	-1.879	2.864	4.67
2020-12-11	21.15	15.663	-3.557	5.153	4.70
2020-12-14	21.21	15.701	0.284	2.175	4.71
2020-12-15	21.28	15.805	0.330	5.846	4.74
2020-12-16	20.48	15.880	-3.759	4.417	4.76
2020-12-17	20.51	15.938	0.146	3.369	4.78
2020-12-18	20.75	15.981	1.170	2.487	4.79
2020-12-21	20.76	16.032	0.048	2.940	4.81
2020-12-22	20.02	16.096	-3.565	3.854	4.83
2020-12-23	20.53	16.225	2.547	7.542	4.87
2020-12-24	19.78	16.301	-3.653	4.627	4.89
2020-12-25	19.82	16.342	0.202	2.477	4.90
2020-12-28	19.67	16.410	-0.757	4.137	4.92
2020-12-29	19.12	16.479	-2.796	4.321	4.94
2020-12-30	19.96	16.575	4.393	5.805	4.97
2020-12-31	20.24	16.646	1.403	4.208	4.99
2021-01-04	22.26	16.807	9.980	8.646	5.04
2021-01-05	24.05	17.017	8.041	10.512	5.11
2021-01-06	24.13	17.133	0.333	5.738	5.14
2021-01-07	24.79	17.253	2.735	5.843	5.18
2021-01-08	24.82	17.366	0.121	5.446	5.21
2021-01-11	24.99	17.464	0.685	4.714	5.24
2021-01-12	26.09	17.578	4.402	5.242	5.27
2021-01-13	26.15	17.668	0.230	4.101	5.30
2021-01-14	27.14	17.914	3.786	10.899	5.37
2021-01-15	27.68	18.055	1.990	6.116	5.42
2021-01-18	28.41	18.201	2.637	6.178	5.46
2021-01-19	28.18	18.267	-0.810	2.781	5.48
2021-01-20	29.61	18.410	5.075	5.784	5.52
2021-01-21	29.94	18.583	1.114	6.957	5.57
2021-01-22	29.97	18.653	0.100	2.806	5.60
2021-01-25	28.82	18.849	-3.837	8.141	5.65
2021-01-26	29.29	19.036	1.631	7.668	5.71
2021-01-27	29.56	19.196	0.922	6.521	5.76
2021-01-28	29.05	19.285	-1.725	3.654	5.79
2021-01-29	30.4	19.417	4.647	5.198	5.82
2021-02-01	33.29	19.634	9.507	7.829	5.89
2021-02-02	32.76	19.756	-1.592	4.476	5.93
2021-02-03	32.59	19.843	-0.519	3.205	5.95
2021-02-04	31.33	19.994	-3.866	5.769	6.00
2021-02-05	30.52	20.193	-2.585	7.852	6.06
2021-02-08	32.54	20.425	6.619	8.552	6.13
2021-02-09	34.47	20.652	5.931	7.898	6.20
2021-02-10	34.65	20.755	0.522	3.568	6.23
2021-02-18	31.98	20.998	-7.706	9.120	6.30
2021-02-19	33.41	21.168	4.472	6.098	6.35
2021-02-22	32.08	21.309	-3.981	5.268	6.39
2021-02-23	34.11	21.448	6.328	4.894	6.43
2021-02-24	32.32	21.591	-5.248	5.306	6.48
2021-02-25	31.48	21.756	-2.599	6.281	6.53
2021-02-26	30	21.960	-4.701	8.164	6.59
2021-03-01	31.2	22.108	4.000	5.700	6.63
2021-03-02	32.35	22.298	3.686	7.051	6.69
2021-03-03	31.72	22.416	-1.947	4.451	6.72
2021-03-04	31.06	22.540	-2.081	4.823	6.76
2021-03-05	31.25	22.716	0.612	6.729	6.81
2021-03-08	31.39	22.791	0.448	2.880	6.84
2021-03-09	30.26	22.924	-3.600	5.256	6.88
2021-03-10	30.64	23.038	1.256	4.461	6.91
2021-03-11	32.12	23.226	4.830	7.050	6.97
2021-03-12	33.21	23.346	3.394	4.328	7.00
2021-03-15	33.28	23.468	0.211	4.396	7.04
2021-03-16	32.91	23.686	-1.112	7.963	7.11
2021-03-17	32.68	23.999	-0.699	11.486	7.20
2021-03-18	35.95	24.371	10.006	12.424	7.31
2021-03-19	36.35	24.591	1.113	7.260	7.38
2021-03-22	35.07	24.842	-3.521	8.583	7.45
2021-03-23	35.14	24.947	0.200	3.593	7.48
2021-03-24	32.26	25.213	-8.196	9.903	7.56
2021-03-25	31.88	25.349	-1.178	5.115	7.60
2021-03-26	33.82	25.582	6.085	8.250	7.67
2021-03-29	35.76	25.792	5.736	7.037	7.74
2021-03-30	36.96	25.988	3.356	6.376	7.80
2021-03-31	37.72	26.118	2.056	4.140	7.84
2021-04-01	37.65	26.257	-0.186	4.427	7.88
2021-04-02	37.94	26.411	0.770	4.887	7.92
2021-04-06	37.15	26.526	-2.082	3.690	7.96
2021-04-07	36.53	26.630	-1.669	3.419	7.99
2021-04-08	38.73	26.856	6.022	7.008	8.06
2021-04-09	38.98	27.016	0.645	4.932	8.10
2021-04-12	37.81	27.264	-3.002	7.876	8.18
2021-04-13	38.61	27.382	2.116	3.650	8.21
2021-04-14	38.15	27.481	-1.191	3.134	8.24
2021-04-15	38.5	27.613	0.917	4.115	8.28
2021-04-16	38.31	27.748	-0.494	4.208	8.32
2021-04-19	39.53	27.965	3.185	6.604	8.39
2021-04-20	42.87	28.305	8.449	9.512	8.49
2021-04-21	43.67	28.547	1.866	6.648	8.56
2021-04-22	43.53	28.684	-0.321	3.778	8.61
2021-04-23	43.61	28.809	0.184	3.446	8.64
2021-04-26	43.7	28.942	0.206	3.646	8.68
2021-04-27	43.79	29.040	0.206	2.677	8.71
2021-04-28	46.32	29.284	5.778	6.326	8.79
2021-04-29	43.64	29.504	-5.786	6.045	8.85
2021-04-30	43.72	29.627	0.183	3.368	8.89
2021-05-06	41.76	29.954	-4.483	9.401	8.99
2021-05-07	41.29	30.145	-1.125	5.556	9.04
2021-05-10	40.95	30.259	-0.823	3.342	9.08
2021-05-11	40.58	30.422	-0.904	4.835	9.13
2021-05-12	41.46	30.647	2.169	6.506	9.19
2021-05-13	40.98	30.869	-1.158	6.488	9.26
2021-05-14	42.62	31.117	4.002	7.003	9.34
2021-05-17	42.15	31.280	-1.103	4.622	9.38
2021-05-18	43.28	31.525	2.681	6.785	9.46
2021-05-19	44.33	31.764	2.426	6.493	9.53
2021-05-20	45.11	31.988	1.760	5.955	9.60
2021-05-21	46.76	32.274	3.658	7.338	9.68
2021-05-24	48.76	32.539	4.277	6.523	9.76
2021-05-25	49.93	32.819	2.400	6.727	9.85
2021-05-26	49.01	32.958	-1.843	3.405	9.89
2021-05-27	50.3	33.154	2.632	4.673	9.95
2021-05-28	50.34	33.363	0.080	4.970	10.01
2021-05-31	49.9	33.512	-0.874	3.596	10.05
2021-06-01	50.15	33.714	0.501	4.830	10.11
2021-06-02	50.29	33.909	0.279	4.666	10.17
2021-06-03	48.88	34.040	-2.804	3.201	10.21
2021-06-04	48.32	34.152	-1.146	2.782	10.25
2021-06-07	48.65	34.360	0.683	5.132	10.31
2021-06-08	47.87	34.516	-1.603	3.905	10.35
2021-06-09	48.61	34.642	1.546	3.113	10.39
2021-06-10	51.18	34.940	5.287	6.994	10.48
2021-06-11	50.04	35.145	-2.227	4.924	10.54
2021-06-15	49.62	35.313	-0.839	4.057	10.59
2021-06-16	47.8	35.636	-3.668	8.102	10.69
2021-06-17	47.8	35.743	0.000	2.678	10.72
2021-06-18	50.1	36.031	4.812	6.904	10.81
2021-06-21	48.35	36.209	-3.493	4.431	10.86
2021-06-22	48.75	36.326	0.827	2.875	10.90
2021-06-23	48.27	36.452	-0.985	3.118	10.94
2021-06-24	45.7	36.696	-6.276	6.419	11.01
2021-06-25	46.3	36.895	1.313	5.164	11.07
2021-06-28	46.76	36.996	0.994	2.592	11.10
2021-06-29	45.35	37.140	-3.015	3.807	11.14
2021-06-30	47.16	37.402	3.991	6.659	11.22
2021-07-01	44.98	37.558	-4.623	4.177	11.27
2021-07-02	42.41	37.818	-5.714	7.337	11.35
2021-07-05	41.95	38.023	-1.085	5.871	11.41
2021-07-06	40.86	38.201	-2.598	5.221	11.46
2021-07-07	41.2	38.389	0.832	5.482	11.52
2021-07-08	39.77	38.543	-3.471	4.660	11.56
2021-07-09	41.13	38.782	3.420	6.965	11.63
2021-07-12	45.24	39.207	9.993	11.281	11.76
2021-07-13	43.71	39.488	-3.382	7.714	11.85
2021-07-14	44.08	39.660	0.754	4.663	11.90
2021-07-15	43.56	39.816	-1.180	4.310	11.94
2021-07-16	42.61	39.947	-2.181	3.696	11.98
2021-07-19	42.48	40.077	-0.305	3.661	12.02
2021-07-20	41.9	40.185	-1.365	3.084	12.06
2021-07-21	43.58	40.341	4.010	4.296	12.10
2021-07-22	45.5	40.560	4.406	5.782	12.17
2021-07-23	47.4	40.896	4.176	8.505	12.27
2021-07-26	47.04	41.084	-0.759	4.789	12.33
2021-07-27	44	41.349	-6.463	7.228	12.40
2021-07-28	44.45	41.593	1.023	6.591	12.48
2021-07-29	46.93	41.897	5.579	7.784	12.57
2021-07-30	46.93	42.126	0.000	5.860	12.64
2021-08-02	48.68	42.358	3.729	5.711	12.71
2021-08-03	51.81	42.881	6.430	12.120	12.86
2021-08-04	51.82	43.028	0.019	3.397	12.91
2021-08-05	50.62	43.138	-2.316	2.605	12.94
2021-08-06	51.55	43.265	1.837	2.963	12.98
2021-08-09	53.13	43.725	3.065	10.378	13.12
2021-08-10	55.08	43.968	3.670	5.308	13.19
2021-08-11	55.07	44.156	-0.018	4.085	13.25
2021-08-12	54.81	44.281	-0.472	2.742	13.28
2021-08-13	53.93	44.482	-1.606	4.470	13.34
2021-08-16	53.2	44.758	-1.354	6.230	13.43
2021-08-17	49	45.110	-7.895	8.628	13.53
2021-08-18	50.22	45.258	2.490	3.531	13.58
2021-08-19	52.16	45.656	3.863	9.160	13.70
2021-08-20	51.1	45.973	-2.032	7.439	13.79
2021-08-23	51.2	46.256	0.196	6.634	13.88
2021-08-24	51.6	46.435	0.781	4.160	13.93
2021-08-25	53.04	46.844	2.791	9.244	14.05
2021-08-26	47.74	47.122	-9.992	6.995	14.14
2021-08-27	44.9	47.345	-5.949	5.949	14.20
2021-08-30	44	47.611	-2.004	7.261	14.28
2021-08-31	43.41	47.731	-1.341	3.318	14.32
2021-09-01	42.37	47.857	-2.396	3.571	14.36
2021-09-02	41.87	47.994	-1.180	3.941	14.40
2021-09-03	40.19	48.178	-4.012	5.493	14.45
2021-09-06	42.82	48.521	6.544	9.604	14.56
2021-09-07	41.28	48.687	-3.596	4.834	14.61
2021-09-08	40.57	48.789	-1.720	3.004	14.64
2021-09-09	40.94	48.886	0.912	2.835	14.67
2021-09-10	41.22	49.038	0.684	4.446	14.71
2021-09-13	40.66	49.123	-1.359	2.499	14.74
2021-09-14	41.49	49.317	2.041	5.607	14.80
2021-09-15	40.82	49.396	-1.615	2.338	14.82
2021-09-16	41.86	49.511	2.548	3.283	14.85
2021-09-17	37.8	49.767	-9.699	8.122	14.93
2021-09-22	38.21	50.039	1.085	8.545	15.01
2021-09-23	39.12	50.170	2.382	4.030	15.05
2021-09-24	39.12	50.264	0.000	2.863	15.08
2021-09-27	37.85	50.424	-3.246	5.087	15.13
2021-09-28	40.92	50.783	8.111	10.542	15.24
2021-09-29	40.42	50.895	-1.222	3.299	15.27
2021-09-30	42.26	51.190	4.552	8.387	15.36
2021-10-08	42.74	51.381	1.136	5.372	15.41
2021-10-11	43.93	51.606	2.784	6.130	15.48
2021-10-12	43.35	51.700	-1.320	2.618	15.51
2021-10-13	43.03	51.881	-0.738	5.052	15.56
2021-10-14	43.6	52.066	1.325	5.089	15.62
2021-10-15	43.6	52.199	0.000	3.647	15.66
2021-10-18	41.85	52.401	-4.014	5.803	15.72
2021-10-19	45.2	52.952	8.005	14.624	15.89
2021-10-20	46.8	53.227	3.540	7.058	15.97
2021-10-21	46.92	53.368	0.256	3.611	16.01
2021-10-22	47.5	53.482	1.236	2.856	16.04
2021-10-25	48.1	53.676	1.263	4.842	16.10
2021-10-26	47	53.863	-2.287	4.782	16.16
2021-10-27	49.05	54.156	4.362	7.170	16.25
2021-10-28	49.24	54.372	0.387	5.260	16.31
2021-10-29	48.99	54.513	-0.508	3.452	16.35
2021-11-01	51.88	54.860	5.899	8.042	16.46
2021-11-02	52.32	55.155	0.848	6.746	16.55
2021-11-03	53.99	55.381	3.192	5.027	16.61
2021-11-04	53.58	55.664	-0.759	6.353	16.70
2021-11-05	54.17	55.782	1.101	2.594	16.73
2021-11-08	50.95	56.240	-5.944	10.799	16.87
2021-11-09	51.22	56.413	0.530	4.063	16.92
2021-11-10	50.82	56.634	-0.781	5.213	16.99
2021-11-11	53.38	56.962	5.037	7.359	17.09
2021-11-12	54.3	57.114	1.723	3.372	17.13
2021-11-15	53.65	57.278	-1.197	3.665	17.18
2021-11-16	53.1	57.412	-1.025	3.020	17.22
2021-11-17	53.91	57.563	1.525	3.371	17.27
2021-11-18	54.12	57.696	0.390	2.949	17.31
2021-11-19	58.41	58.128	7.927	8.869	17.44
2021-11-22	59.44	58.395	1.763	5.393	17.52
2021-11-23	59.99	58.550	0.925	3.096	17.56
2021-11-24	59.58	58.746	-0.683	3.951	17.62
2021-11-25	60.19	58.905	1.024	3.172	17.67
2021-11-26	59.92	59.082	-0.449	3.555	17.72
2021-11-29	60.65	59.240	1.218	3.121	17.77
2021-11-30	59.49	59.381	-1.913	2.836	17.81
2021-12-01	60.18	59.538	1.160	3.127	17.86
2021-12-02	58	59.767	-3.622	4.752	17.93
2021-12-03	59.2	59.967	2.069	4.052	17.99
2021-12-06	58.8	60.145	-0.676	3.632	18.04
2021-12-07	57.9	60.358	-1.531	4.422	18.11
2021-12-08	59.15	60.651	2.159	5.924	18.20
2021-12-09	59.99	60.855	1.420	4.091	18.26
2021-12-10	60.78	60.994	1.317	2.750	18.30
2021-12-13	59.3	61.260	-2.435	5.380	18.38
2021-12-14	60.87	61.535	2.648	5.413	18.46
2021-12-15	60.09	61.629	-1.281	1.873	18.49
2021-12-16	61.36	61.720	2.113	1.797	18.52
2021-12-17	60.22	61.902	-1.858	3.618	18.57
2021-12-20	61.47	62.065	2.076	3.188	18.62
2021-12-21	58.81	62.397	-4.327	6.768	18.72
2021-12-22	59.81	62.571	1.700	3.486	18.77
2021-12-23	57.46	62.877	-3.929	6.404	18.86
2021-12-24	56.88	63.225	-1.009	7.327	18.97
2021-12-27	57.05	63.390	0.299	3.481	19.02
2021-12-28	59.65	63.685	4.557	5.925	19.11
2021-12-29	61.05	63.963	2.347	5.465	19.19
2021-12-30	60.1	64.151	-1.556	3.751	19.25
2021-12-31	61.57	64.372	2.446	4.309	19.31
2022-01-04	57.58	64.815	-6.480	9.242	19.44
2022-01-05	56.69	65.038	-1.546	4.724	19.51
2022-01-06	56.48	65.272	-0.370	4.974	19.58
2022-01-07	53.81	65.511	-4.727	5.329	19.65
2022-01-10	54.39	65.712	1.078	4.423	19.71
2022-01-11	52.49	65.921	-3.493	4.780	19.78
2022-01-12	54.68	66.149	4.172	5.010	19.84
2022-01-13	52.7	66.445	-3.621	6.730	19.93
2022-01-14	52.69	66.628	-0.019	4.175	19.99
2022-01-17	54.31	66.885	3.075	5.675	20.07
2022-01-18	56.29	67.171	3.646	6.095	20.15
2022-01-19	53.91	67.358	-4.228	4.157	20.21
2022-01-20	53.12	67.497	-1.465	3.153	20.25
2022-01-21	51.83	67.628	-2.428	3.031	20.29
2022-01-24	53.7	67.913	3.608	6.367	20.37
2022-01-25	53.49	68.079	-0.391	3.724	20.42
2022-01-26	53.29	68.224	-0.374	3.272	20.47
2022-01-27	51.74	68.443	-2.909	5.067	20.53
2022-01-28	51.18	68.664	-1.082	5.180	20.60
2022-02-07	50.3	68.950	-1.719	6.819	20.68
2022-02-08	48.46	69.174	-3.658	5.567	20.75
2022-02-09	49.2	69.441	1.527	6.500	20.83
2022-02-10	48.83	69.568	-0.752	3.130	20.87
2022-02-11	47.8	69.660	-2.109	2.294	20.90
2022-02-14	47.38	69.837	-0.879	4.498	20.95
2022-02-15	50.24	70.127	6.036	6.923	21.04
2022-02-16	52.06	70.398	3.623	6.250	21.12
2022-02-17	54.19	70.644	4.091	5.436	21.19
2022-02-18	53.1	70.761	-2.011	2.657	21.23
2022-02-21	51.69	70.945	-2.655	4.256	21.28
2022-02-22	51.12	71.054	-1.103	2.573	21.32
2022-02-23	52.97	71.312	3.619	5.849	21.39
2022-02-24	52.4	71.434	-1.076	2.794	21.43
2022-02-25	55.39	71.705	5.706	5.859	21.51
2022-02-28	54.16	71.899	-2.221	4.297	21.57
2022-03-01	54.22	71.990	0.111	2.013	21.60
2022-03-02	54.77	72.296	1.014	6.713	21.69
2022-03-03	53.5	72.508	-2.319	4.747	21.75
2022-03-04	51.48	72.719	-3.776	4.916	21.82
2022-03-07	47.34	73.058	-8.042	8.605	21.92
2022-03-08	46.4	73.306	-1.986	6.422	21.99
2022-03-09	45.27	73.543	-2.435	6.272	22.06
2022-03-10	47.05	73.675	3.932	3.358	22.10
2022-03-11	47.54	73.897	1.041	5.611	22.17
2022-03-14	45.48	74.075	-4.333	4.691	22.22
2022-03-15	43.28	74.306	-4.837	6.420	22.29
2022-03-16	43.74	74.662	1.063	9.774	22.40
2022-03-17	44.85	74.856	2.538	5.190	22.46
2022-03-18	44.56	75.025	-0.647	4.548	22.51
2022-03-21	43.45	75.191	-2.491	4.578	22.56
2022-03-22	42.98	75.330	-1.082	3.867	22.60
2022-03-23	44.17	75.599	2.769	7.306	22.68
2022-03-24	44.6	75.747	0.974	4.007	22.72
2022-03-25	46	75.931	3.139	4.798	22.78
2022-03-28	43.75	76.093	-4.891	4.435	22.83
2022-03-29	42.88	76.181	-1.989	2.469	22.85
2022-03-30	44.39	76.352	3.521	4.618	22.91
2022-03-31	42.04	76.557	-5.294	5.857	22.97
2022-04-01	46.24	77.049	9.990	12.750	23.11
2022-04-06	44.78	77.307	-3.157	6.920	23.19
2022-04-07	42.4	77.491	-5.315	5.203	23.25
2022-04-08	41.92	77.688	-1.132	5.660	23.31
2022-04-11	39.77	77.994	-5.129	9.232	23.40
2022-04-12	39.76	78.127	-0.025	3.998	23.44
2022-04-13	39.89	78.319	0.327	5.785	23.50
2022-04-14	39.03	78.510	-2.156	5.866	23.55
2022-04-15	38.88	78.722	-0.384	6.533	23.62
2022-04-18	39.94	78.948	2.726	6.816	23.68
2022-04-19	41.64	79.240	4.256	8.388	23.77
2022-04-20	42.08	79.356	1.057	3.314	23.81
2022-04-21	39	79.662	-7.319	9.434	23.90
2022-04-22	37.8	80.077	-3.077	13.154	24.02
2022-04-25	35.68	80.234	-5.608	5.291	24.07
2022-04-26	35.54	80.355	-0.392	4.092	24.11
2022-04-27	39.09	80.802	9.989	13.703	24.24
2022-04-28	42	81.080	7.444	7.956	24.32
2022-04-29	43.89	81.333	4.500	6.929	24.40
2022-05-05	44.77	81.588	2.005	6.812	24.48
2022-05-06	42.29	81.736	-5.539	4.222	24.52
2022-05-09	44.15	81.956	4.398	5.959	24.59
2022-05-10	47.2	82.288	6.908	8.448	24.69
2022-05-11	47.4	82.470	0.424	4.619	24.74
2022-05-12	46.18	82.659	-2.574	4.895	24.80
2022-05-13	48.01	82.848	3.963	4.742	24.85
2022-05-16	50.46	83.098	5.103	5.936	24.93
2022-05-17	52.58	83.366	4.201	6.124	25.01
2022-05-18	51.04	83.569	-2.929	4.774	25.07
2022-05-19	50.35	83.740	-1.352	4.056	25.12
2022-05-20	50.3	83.831	-0.099	2.185	25.15
2022-05-23	49.42	84.035	-1.750	4.950	25.21

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