和胜股份融券券源 和胜股份专项约券

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	19.6	0	0	0	0
2020-04-28	18.27	0.153	-6.786	10.051	0.05
2020-04-29	17.77	0.242	-2.737	6.021	0.07
2020-04-30	19.55	0.404	10.017	9.961	0.12
2020-05-06	20.56	0.527	5.166	7.161	0.16
2020-05-07	20.19	0.599	-1.800	4.280	0.18
2020-05-08	20.65	0.690	2.278	5.250	0.21
2020-05-11	19.89	0.779	-3.680	5.375	0.23
2020-05-12	19.59	0.900	-1.508	7.441	0.27
2020-05-13	19.72	0.955	0.664	3.369	0.29
2020-05-14	19.09	1.014	-3.195	3.651	0.30
2020-05-15	21	1.202	10.005	10.791	0.36
2020-05-18	21.9	1.350	4.286	8.095	0.41
2020-05-19	22.34	1.524	2.009	9.315	0.46
2020-05-20	22.82	1.598	2.149	3.894	0.48
2020-05-21	22.02	1.684	-3.506	4.733	0.51
2020-05-22	22.01	1.804	-0.045	6.494	0.54
2020-05-25	22.14	1.876	0.591	3.953	0.56
2020-05-26	22.7	1.963	2.529	4.562	0.59
2020-05-27	22.45	2.066	-1.101	5.507	0.62
2020-05-28	22.95	2.230	2.227	8.597	0.67
2020-05-29	23.4	2.398	1.961	8.627	0.72
2020-06-01	24.6	2.539	5.128	6.838	0.76
2020-06-02	23.5	2.648	-4.472	5.569	0.79
2020-06-03	22.88	2.753	-2.638	5.532	0.83
2020-06-04	23.2	2.830	1.399	3.977	0.85
2020-06-05	22.59	2.906	-2.629	4.052	0.87
2020-06-08	22.28	2.973	-1.372	3.586	0.89
2020-06-09	22.55	3.035	1.212	3.321	0.91
2020-06-10	24.81	3.240	10.022	9.889	0.97
2020-06-11	26.42	3.460	6.489	9.996	1.04
2020-06-12	26.58	3.644	0.606	8.327	1.09
2020-06-15	26.14	3.768	-1.655	5.681	1.13
2020-06-16	26.04	3.893	-0.383	5.777	1.17
2020-06-17	25.24	3.998	-3.072	4.954	1.20
2020-06-18	25.98	4.176	2.932	8.241	1.25
2020-06-19	25.47	4.282	-1.963	5.004	1.28
2020-06-22	27	4.555	6.007	12.132	1.37
2020-06-23	27.37	4.686	1.370	5.741	1.41
2020-06-24	26.58	4.778	-2.886	4.129	1.43
2020-06-29	25.55	4.887	-3.875	5.154	1.47
2020-06-30	28.11	5.086	10.020	8.493	1.53
2020-07-01	27.47	5.278	-2.277	8.360	1.58
2020-07-02	27.04	5.354	-1.565	3.386	1.61
2020-07-03	26.89	5.449	-0.555	4.253	1.63
2020-07-06	28.79	5.679	7.066	9.595	1.70
2020-07-07	30.55	5.922	6.113	9.517	1.78
2020-07-08	30.88	6.072	1.080	5.827	1.82
2020-07-09	30.71	6.258	-0.551	7.286	1.88
2020-07-10	30.7	6.366	-0.033	4.201	1.91
2020-07-13	31.79	6.537	3.550	6.482	1.96
2020-07-14	30.4	6.762	-4.372	8.871	2.03
2020-07-15	29.8	6.916	-1.974	6.184	2.07
2020-07-16	27.84	7.095	-6.577	7.718	2.13
2020-07-17	27	7.260	-3.017	7.328	2.18
2020-07-20	28.3	7.417	4.815	6.667	2.23
2020-07-21	27.78	7.526	-1.837	4.700	2.26
2020-07-22	27.91	7.630	0.468	4.500	2.29
2020-07-23	27.56	7.743	-1.254	4.909	2.32
2020-07-24	25.96	7.965	-5.806	10.269	2.39
2020-07-27	24.95	8.048	-3.891	4.006	2.41
2020-07-28	25.82	8.148	3.487	4.609	2.44
2020-07-29	26.1	8.223	1.084	3.447	2.47
2020-07-30	25.71	8.296	-1.494	3.448	2.49
2020-07-31	25.74	8.380	0.117	3.890	2.51
2020-08-03	26.1	8.458	1.399	3.613	2.54
2020-08-04	25.76	8.557	-1.303	4.598	2.57
2020-08-05	25.79	8.624	0.116	3.106	2.59
2020-08-06	25.11	8.675	-2.637	2.443	2.60
2020-08-07	24.5	8.849	-2.429	8.523	2.65
2020-08-10	24.05	8.945	-1.837	4.816	2.68
2020-08-11	22.78	9.135	-5.281	9.979	2.74
2020-08-12	21.91	9.313	-3.819	9.745	2.79
2020-08-13	22.16	9.444	1.141	7.120	2.83
2020-08-14	21.88	9.541	-1.264	5.325	2.86
2020-08-17	22.56	9.646	3.108	5.576	2.89
2020-08-18	22.31	9.721	-1.108	4.034	2.92
2020-08-19	21.45	9.825	-3.855	5.827	2.95
2020-08-20	21.2	9.886	-1.166	3.450	2.97
2020-08-21	21.05	9.964	-0.708	4.434	2.99
2020-08-24	21.29	10.092	1.140	7.221	3.03
2020-08-25	20.93	10.164	-1.691	4.086	3.05
2020-08-26	20.02	10.288	-4.348	7.453	3.09
2020-08-27	19.97	10.356	-0.250	4.096	3.11
2020-08-28	19.72	10.420	-1.252	3.906	3.13
2020-08-31	20.19	10.506	2.383	5.071	3.15
2020-09-01	19.95	10.560	-1.189	3.269	3.17
2020-09-02	19.6	10.632	-1.754	4.411	3.19
2020-09-03	19.05	10.696	-2.806	4.031	3.21
2020-09-04	19.36	10.783	1.627	5.407	3.23
2020-09-07	18.96	10.831	-2.066	3.048	3.25
2020-09-08	18.95	10.915	-0.053	5.274	3.27
2020-09-09	17.85	11.023	-5.805	7.282	3.31
2020-09-10	17.1	11.100	-4.202	5.434	3.33
2020-09-11	17.28	11.200	1.053	6.901	3.36
2020-09-14	17.61	11.281	1.910	5.556	3.38
2020-09-15	19.37	11.456	9.994	10.846	3.44
2020-09-16	18.58	11.606	-4.078	9.654	3.48
2020-09-17	18.39	11.699	-1.023	6.082	3.51
2020-09-18	18.18	11.771	-1.142	4.785	3.53
2020-09-21	17.92	11.842	-1.430	4.730	3.55
2020-09-22	17.74	11.885	-1.004	2.902	3.57
2020-09-23	17.53	11.920	-1.184	2.424	3.58
2020-09-24	16.71	11.979	-4.678	4.221	3.59
2020-09-25	16.94	12.010	1.376	2.154	3.60
2020-09-28	16.22	12.085	-4.250	5.608	3.63
2020-09-29	16.49	12.168	1.665	6.042	3.65
2020-09-30	16.6	12.210	0.667	3.032	3.66
2020-10-09	17.22	12.270	3.735	4.157	3.68
2020-10-12	17.55	12.305	1.916	2.381	3.69
2020-10-13	17.35	12.342	-1.140	2.564	3.70
2020-10-14	17	12.400	-2.017	4.092	3.72
2020-10-15	17.12	12.449	0.706	3.471	3.73
2020-10-16	16.8	12.494	-1.869	3.213	3.75
2020-10-19	17.49	12.610	4.107	7.917	3.78
2020-10-20	16.82	12.675	-3.831	4.631	3.80
2020-10-21	16.43	12.732	-2.319	4.162	3.82
2020-10-22	17.37	12.859	5.721	8.764	3.86
2020-10-23	16.85	12.926	-2.994	4.836	3.88
2020-10-26	16.48	12.980	-2.196	3.917	3.89
2020-10-27	16.33	13.022	-0.910	3.034	3.91
2020-10-28	15.82	13.086	-3.123	4.899	3.93
2020-10-29	15.7	13.147	-0.759	4.614	3.94
2020-10-30	15	13.216	-4.459	5.541	3.96
2020-11-02	15.32	13.255	2.133	3.067	3.98
2020-11-03	15.7	13.297	2.480	3.198	3.99
2020-11-04	15.6	13.340	-0.637	3.312	4.00
2020-11-05	16.16	13.399	3.590	4.359	4.02
2020-11-06	17.78	13.549	10.025	10.149	4.06
2020-11-09	19.56	13.660	10.011	6.805	4.10
2020-11-10	19.93	13.809	1.892	8.998	4.14
2020-11-11	18.41	13.906	-7.627	6.322	4.17
2020-11-12	17.78	13.957	-3.422	3.422	4.19
2020-11-13	19.56	14.124	10.011	10.236	4.24
2020-11-16	20.91	14.268	6.902	8.282	4.28
2020-11-17	20.14	14.400	-3.682	7.843	4.32
2020-11-18	19.77	14.483	-1.837	5.065	4.34
2020-11-19	18.75	14.621	-5.159	8.801	4.39
2020-11-20	19.45	14.765	3.733	8.907	4.43
2020-11-23	20.35	14.877	4.627	6.581	4.46
2020-11-24	22.39	15.169	10.025	15.676	4.55
2020-11-25	21.12	15.372	-5.672	11.523	4.61
2020-11-26	20.09	15.474	-4.877	6.108	4.64
2020-11-27	21.59	15.662	7.466	10.453	4.70
2020-11-30	20.99	15.779	-2.779	6.670	4.73
2020-12-01	21.22	15.913	1.096	7.575	4.77
2020-12-02	20.5	16.002	-3.393	5.231	4.80
2020-12-03	19.09	16.103	-6.878	6.341	4.83
2020-12-04	19.5	16.167	2.148	3.929	4.85
2020-12-07	19.06	16.232	-2.256	4.103	4.87
2020-12-08	18.48	16.301	-3.043	4.460	4.89
2020-12-09	19.14	16.379	3.571	4.870	4.91
2020-12-10	18.62	16.429	-2.717	3.239	4.93
2020-12-11	18.94	16.479	1.719	3.169	4.94
2020-12-14	17.05	16.610	-9.979	9.240	4.98
2020-12-15	16.84	16.678	-1.232	4.809	5.00
2020-12-16	16.17	16.753	-3.979	5.582	5.03
2020-12-17	17.29	16.880	6.926	8.844	5.06
2020-12-18	17.2	16.925	-0.521	3.123	5.08
2020-12-21	17.14	16.957	-0.349	2.267	5.09
2020-12-22	16.44	17.021	-4.084	4.667	5.11
2020-12-23	16.72	17.076	1.703	3.893	5.12
2020-12-24	16.36	17.134	-2.153	4.306	5.14
2020-12-25	16.93	17.204	3.484	4.951	5.16
2020-12-28	16.34	17.254	-3.485	3.662	5.18
2020-12-29	15.56	17.326	-4.774	5.569	5.20
2020-12-30	15.58	17.384	0.129	4.434	5.22
2020-12-31	15.83	17.422	1.605	2.888	5.23
2021-01-04	16.77	17.530	5.938	7.770	5.26
2021-01-05	16.32	17.586	-2.683	4.055	5.28
2021-01-06	15.73	17.680	-3.615	7.230	5.30
2021-01-07	17.3	17.790	9.981	7.629	5.34
2021-01-08	17.21	17.928	-0.520	9.595	5.38
2021-01-11	16.3	18.025	-5.288	7.147	5.41
2021-01-12	15.95	18.063	-2.147	2.822	5.42
2021-01-13	14.48	18.175	-9.216	9.342	5.45
2021-01-14	13.03	18.271	-10.014	8.771	5.48
2021-01-15	13.25	18.335	1.688	5.833	5.50
2021-01-18	13.8	18.410	4.151	6.491	5.52
2021-01-19	13.68	18.439	-0.870	2.609	5.53
2021-01-20	13.71	18.474	0.219	3.070	5.54
2021-01-21	14.12	18.553	2.991	6.710	5.57
2021-01-22	13.81	18.592	-2.195	3.399	5.58
2021-01-25	13.41	18.677	-2.896	7.531	5.60
2021-01-26	13.56	18.723	1.119	4.101	5.62
2021-01-27	13.35	18.754	-1.549	2.802	5.63
2021-01-28	13.14	18.793	-1.573	3.521	5.64
2021-01-29	14.45	18.793	9.970	0.000	5.64
2021-02-01	15.9	18.856	10.035	4.775	5.66
2021-02-02	15.24	19.040	-4.151	14.465	5.71
2021-02-03	14.39	19.097	-5.577	4.790	5.73
2021-02-04	13.76	19.164	-4.378	5.837	5.75
2021-02-05	13.8	19.221	0.291	4.942	5.77
2021-02-08	13.44	19.286	-2.609	5.797	5.79
2021-02-09	13.74	19.343	2.232	4.985	5.80
2021-02-10	13.7	19.372	-0.291	2.547	5.81
2021-02-18	14.35	19.423	4.745	4.307	5.83
2021-02-19	14.77	19.474	2.927	4.111	5.84
2021-02-22	15.39	19.566	4.198	7.177	5.87
2021-02-23	15.16	19.622	-1.494	4.418	5.89
2021-02-24	15.16	19.664	0.000	3.364	5.90
2021-02-25	15.18	19.708	0.132	3.430	5.91
2021-02-26	14.73	19.750	-2.964	3.426	5.92
2021-03-01	15.44	19.822	4.820	5.635	5.95
2021-03-02	15.2	19.857	-1.554	2.720	5.96
2021-03-03	16.72	19.996	10.000	10.000	6.00
2021-03-04	15.97	20.094	-4.486	7.356	6.03
2021-03-05	15.7	20.134	-1.691	3.068	6.04
2021-03-08	15.95	20.193	1.592	4.395	6.06
2021-03-09	14.9	20.290	-6.583	7.837	6.09
2021-03-10	14.47	20.350	-2.886	4.966	6.10
2021-03-11	15.42	20.430	6.565	6.220	6.13
2021-03-12	15.67	20.496	1.621	5.058	6.15
2021-03-15	15.6	20.533	-0.447	2.872	6.16
2021-03-16	15.71	20.599	0.705	5.000	6.18
2021-03-17	15.85	20.666	0.891	5.092	6.20
2021-03-18	16.3	20.750	2.839	6.183	6.22
2021-03-19	16.22	20.819	-0.491	5.092	6.25
2021-03-22	16.47	20.893	1.541	5.425	6.27
2021-03-23	17.42	21.050	5.768	10.808	6.32
2021-03-24	16.31	21.104	-6.372	3.961	6.33
2021-03-25	17.39	21.228	6.622	8.584	6.37
2021-03-26	17.28	21.298	-0.633	4.830	6.39
2021-03-29	18.09	21.414	4.687	7.697	6.42
2021-03-30	18.22	21.504	0.719	5.915	6.45
2021-03-31	18.43	21.601	1.153	6.312	6.48
2021-04-01	18.6	21.672	0.922	4.612	6.50
2021-04-02	18.18	21.731	-2.258	3.871	6.52
2021-04-06	17.82	21.788	-1.980	3.850	6.54
2021-04-07	18.1	21.879	1.571	6.061	6.56
2021-04-08	17.38	21.930	-3.978	3.536	6.58
2021-04-09	17.4	21.971	0.115	2.819	6.59
2021-04-12	17.46	22.009	0.345	2.586	6.60
2021-04-13	18.11	22.104	3.723	6.300	6.63
2021-04-14	18.44	22.169	1.822	4.197	6.65
2021-04-15	20.28	22.336	9.978	9.924	6.70
2021-04-16	21.36	22.479	5.325	8.037	6.74
2021-04-19	21.88	22.552	2.434	3.979	6.77
2021-04-20	21.9	22.644	0.091	5.073	6.79
2021-04-21	22.18	22.723	1.279	4.247	6.82
2021-04-22	23.01	22.833	3.742	5.726	6.85
2021-04-23	22.93	22.910	-0.348	4.042	6.87
2021-04-26	22.73	22.993	-0.872	4.361	6.90
2021-04-27	22.54	23.088	-0.836	5.059	6.93
2021-04-28	24.79	23.295	9.982	10.027	6.99
2021-04-29	24.77	23.466	-0.081	8.310	7.04
2021-04-30	24.3	23.570	-1.897	5.127	7.07
2021-05-06	26.07	23.782	7.284	9.753	7.13
2021-05-07	24.88	23.885	-4.565	4.948	7.17
2021-05-10	24.2	24.004	-2.733	5.908	7.20
2021-05-11	23.26	24.127	-3.884	6.364	7.24
2021-05-12	24.26	24.284	4.299	7.782	7.29
2021-05-13	23.85	24.342	-1.690	2.885	7.30
2021-05-14	24.8	24.450	3.983	5.241	7.34
2021-05-17	23.87	24.518	-3.750	3.427	7.36
2021-05-18	23.71	24.598	-0.670	4.022	7.38
2021-05-19	26.08	24.886	9.996	13.243	7.47
2021-05-20	24.75	25.028	-5.100	6.902	7.51
2021-05-21	25.51	25.169	3.071	6.626	7.55
2021-05-24	27.29	25.307	6.978	6.076	7.59
2021-05-25	29.64	25.603	8.611	11.982	7.68
2021-05-26	30.91	25.816	4.285	8.266	7.74
2021-05-27	34	26.155	9.997	11.970	7.85
2021-05-28	34	26.470	0.000	11.118	7.94
2021-05-31	33.84	26.594	-0.471	4.382	7.98
2021-06-01	33.96	26.768	0.355	6.147	8.03
2021-06-02	33.23	26.940	-2.150	6.243	8.08
2021-06-03	32.53	27.144	-2.107	7.523	8.14
2021-06-04	32.11	27.359	-1.291	8.023	8.21
2021-06-07	32.21	27.560	0.311	7.474	8.27
2021-06-08	31.25	27.700	-2.980	5.402	8.31
2021-06-09	32.21	28.021	3.072	11.936	8.41
2021-06-10	33.32	28.173	3.446	5.495	8.45
2021-06-11	31.52	28.378	-5.402	7.803	8.51
2021-06-15	29.7	28.578	-5.774	8.090	8.57
2021-06-16	28.78	28.720	-3.098	5.892	8.62
2021-06-17	30.46	28.925	5.837	8.096	8.68
2021-06-18	33.51	29.245	10.013	11.458	8.77
2021-06-21	34.72	29.429	3.611	6.356	8.83
2021-06-22	34.41	29.585	-0.893	5.444	8.88
2021-06-23	34.34	29.674	-0.203	3.110	8.90
2021-06-24	35.15	29.887	0.745	7.251	8.97
2021-06-25	34.71	30.042	-1.252	5.377	9.01
2021-06-28	35.54	30.214	2.391	5.791	9.06
2021-06-29	31.99	30.520	-9.989	11.480	9.16
2021-06-30	35.2	30.813	10.034	10.003	9.24
2021-07-01	32.84	31.140	-6.705	11.932	9.34
2021-07-02	33.55	31.451	2.162	11.145	9.44
2021-07-05	32.88	31.647	-1.997	7.154	9.49
2021-07-06	33.94	31.824	3.224	6.265	9.55
2021-07-07	33.97	32.038	0.088	7.543	9.61
2021-07-08	37.37	32.350	10.009	10.009	9.70
2021-07-09	38.9	32.717	4.094	11.319	9.81
2021-07-12	42.79	33.122	10.000	11.362	9.94
2021-07-13	42.18	33.275	-1.426	4.370	9.98
2021-07-14	43.15	33.618	2.665	9.517	10.09
2021-07-15	38.84	33.618	-9.988	0.000	10.09
2021-07-16	39.48	33.950	1.648	10.093	10.18
2021-07-19	39.93	34.210	1.140	7.827	10.26
2021-07-20	41.67	34.547	4.358	9.692	10.36
2021-07-21	43.49	34.838	4.368	8.039	10.45
2021-07-22	43.77	35.041	0.644	5.564	10.51
2021-07-23	43.4	35.348	-0.845	8.476	10.60
2021-07-26	41.07	35.624	-5.369	8.088	10.69
2021-07-27	38	35.881	-7.475	8.108	10.76
2021-07-28	36.95	36.244	-2.763	11.789	10.87
2021-07-29	37.9	36.369	2.571	3.951	10.91
2021-07-30	36.93	36.579	-2.559	6.834	10.97
2021-08-02	35.67	36.797	-3.412	7.338	11.04
2021-08-03	35.8	37.030	0.364	7.794	11.11
2021-08-04	37.61	37.356	5.056	10.419	11.21
2021-08-05	36.19	37.501	-3.776	4.786	11.25
2021-08-06	37.17	37.612	2.708	3.592	11.28
2021-08-09	36.25	37.728	-2.475	3.847	11.32
2021-08-10	34.97	37.889	-3.531	5.517	11.37
2021-08-11	34.97	38.026	0.000	4.690	11.41
2021-08-12	36	38.205	2.945	5.977	11.46
2021-08-13	36.35	38.403	0.972	6.528	11.52
2021-08-16	34.43	38.620	-5.282	7.565	11.59
2021-08-17	31.15	38.899	-9.527	10.775	11.67
2021-08-18	31.73	39.023	1.862	4.687	11.71
2021-08-19	31.73	39.180	0.000	5.925	11.75
2021-08-20	31.61	39.328	-0.378	5.610	11.80
2021-08-23	32.4	39.446	2.499	4.366	11.83
2021-08-24	33.5	39.618	3.395	6.173	11.89
2021-08-25	33.9	39.756	1.194	4.896	11.93
2021-08-26	33.5	39.849	-1.180	3.304	11.95
2021-08-27	33.91	39.973	1.224	4.388	11.99
2021-08-30	35.81	40.237	5.603	8.847	12.07
2021-08-31	34.18	40.403	-4.552	5.836	12.12
2021-09-01	32.89	40.602	-3.774	7.285	12.18
2021-09-02	31.67	40.727	-3.709	4.713	12.22
2021-09-03	31.91	40.868	0.758	5.305	12.26
2021-09-06	32.18	40.954	0.846	3.228	12.29
2021-09-07	33.1	41.057	2.859	3.729	12.32
2021-09-08	34.94	41.289	5.559	7.946	12.39
2021-09-09	33.73	41.452	-3.463	5.810	12.44
2021-09-10	34.45	41.558	2.135	3.706	12.47
2021-09-13	33.68	41.730	-2.235	6.125	12.52
2021-09-14	33.18	41.903	-1.485	6.235	12.57
2021-09-15	33.18	42.029	0.000	4.551	12.61
2021-09-16	31.5	42.213	-5.063	7.022	12.66
2021-09-17	29.55	42.474	-6.190	10.603	12.74
2021-09-22	30.96	42.662	4.772	7.276	12.80
2021-09-23	29.49	42.839	-4.748	7.235	12.85
2021-09-24	28.81	42.952	-2.306	4.680	12.89
2021-09-27	27.69	43.104	-3.888	6.595	12.93
2021-09-28	27	43.208	-2.492	4.623	12.96
2021-09-29	26.97	43.333	-0.111	5.556	13.00
2021-09-30	26.95	43.431	-0.074	4.375	13.03
2021-10-08	29.65	43.661	10.019	9.314	13.10
2021-10-11	32.1	43.968	8.263	11.467	13.19
2021-10-12	32.68	44.234	1.807	9.782	13.27
2021-10-13	32.97	44.400	0.887	6.028	13.32
2021-10-14	34.12	44.609	3.488	7.340	13.38
2021-10-15	37.53	44.921	9.994	9.994	13.48
2021-10-18	39.35	45.188	4.849	8.127	13.56
2021-10-19	39.21	45.302	-0.356	3.507	13.59
2021-10-20	38.93	45.491	-0.714	5.815	13.65
2021-10-21	39.03	45.640	0.257	4.572	13.69
2021-10-22	37.82	45.815	-3.100	5.560	13.74
2021-10-25	37.58	45.988	-0.635	5.526	13.80
2021-10-26	37.2	46.273	-1.011	9.180	13.88
2021-10-27	37.3	46.495	0.269	7.151	13.95
2021-10-28	37.98	46.739	1.823	7.721	14.02
2021-10-29	41.78	47.159	10.005	12.059	14.15
2021-11-01	45.96	47.285	10.005	3.279	14.19
2021-11-02	47	47.749	2.263	11.858	14.32
2021-11-03	46.5	47.959	-1.064	5.404	14.39
2021-11-04	48.1	48.298	3.441	8.473	14.49
2021-11-05	45.37	48.740	-5.676	11.684	14.62
2021-11-08	46.5	49.082	2.491	8.838	14.72
2021-11-09	46.3	49.322	-0.430	6.215	14.80
2021-11-10	46.55	49.516	0.540	4.989	14.85
2021-11-11	46.09	49.662	-0.988	3.802	14.90
2021-11-12	47.85	49.954	3.819	7.333	14.99
2021-11-15	47.59	50.187	-0.543	5.873	15.06
2021-11-16	44.93	50.512	-5.589	8.678	15.15
2021-11-17	46.72	50.732	3.984	5.653	15.22
2021-11-18	44.22	50.978	-5.351	6.678	15.29
2021-11-19	43.66	51.154	-1.266	4.817	15.35
2021-11-22	43.57	51.357	-0.206	5.612	15.41
2021-11-23	43.92	51.473	0.803	3.167	15.44
2021-11-24	43.3	51.600	-1.412	3.506	15.48
2021-11-25	42.26	51.722	-2.402	3.464	15.52
2021-11-26	43.91	51.903	3.904	4.946	15.57
2021-11-29	44.58	52.074	1.526	4.623	15.62
2021-11-30	44.62	52.266	0.090	5.159	15.68
2021-12-01	42.24	52.564	-5.334	8.449	15.77
2021-12-02	41.17	52.773	-2.533	6.108	15.83
2021-12-03	40.69	52.898	-1.166	3.668	15.87
2021-12-06	39.63	53.041	-2.605	4.350	15.91
2021-12-07	38.02	53.264	-4.063	7.040	15.98
2021-12-08	38.42	53.349	1.052	2.656	16.00
2021-12-09	38.94	53.479	1.353	4.008	16.04
2021-12-10	40	53.633	2.722	4.622	16.09
2021-12-13	39.6	53.713	-1.000	2.400	16.11
2021-12-14	39.98	53.910	0.960	5.934	16.17
2021-12-15	38.86	54.021	-2.801	3.402	16.21
2021-12-16	40.1	54.150	3.191	3.860	16.24
2021-12-17	38.7	54.286	-3.491	4.239	16.29
2021-12-20	38.06	54.416	-1.654	4.083	16.32
2021-12-21	38.1	54.498	0.105	2.601	16.35
2021-12-22	39.71	54.683	4.226	5.591	16.41
2021-12-23	41.5	54.935	4.508	7.278	16.48
2021-12-24	38.72	55.223	-6.699	8.916	16.57
2021-12-27	38.26	55.336	-1.188	3.564	16.60
2021-12-28	38.42	55.421	0.418	2.640	16.63
2021-12-29	42.26	55.809	9.995	11.010	16.74
2021-12-30	43.72	56.056	3.455	6.791	16.82
2021-12-31	45.37	56.265	3.774	5.535	16.88
2022-01-04	45	56.403	-0.816	3.659	16.92
2022-01-05	44.04	56.556	-2.133	4.178	16.97
2022-01-06	42.37	56.788	-3.792	6.585	17.04
2022-01-07	42.34	56.981	-0.071	5.452	17.09
2022-01-10	43.29	57.206	2.244	6.235	17.16
2022-01-11	41.52	57.388	-4.089	5.267	17.22
2022-01-12	42.14	57.654	1.493	7.587	17.30
2022-01-13	42.68	57.847	1.281	5.411	17.35
2022-01-14	43.26	58.059	1.359	5.881	17.42
2022-01-17	45	58.358	4.022	7.975	17.51
2022-01-18	44.35	58.578	-1.444	5.956	17.57
2022-01-19	44.45	58.798	0.225	5.953	17.64
2022-01-20	40.9	59.199	-7.987	11.744	17.76
2022-01-21	40.12	59.442	-1.907	7.286	17.83
2022-01-24	42.05	59.693	4.811	7.154	17.91
2022-01-25	40.72	59.925	-3.163	6.849	17.98
2022-01-26	42.71	60.181	4.887	7.171	18.05
2022-01-27	46.98	60.500	9.998	8.148	18.15
2022-01-28	44.51	60.957	-5.258	12.324	18.29
2022-02-07	45.32	61.279	1.820	8.537	18.38
2022-02-08	44.87	61.562	-0.993	7.568	18.47
2022-02-09	46.08	61.799	2.697	6.173	18.54
2022-02-10	41.47	62.176	-10.004	10.916	18.65
2022-02-11	37.8	62.365	-8.850	5.980	18.71
2022-02-14	36.47	62.522	-3.519	5.159	18.76
2022-02-15	38.96	62.777	6.828	7.869	18.83
2022-02-16	39.01	62.923	0.128	4.492	18.88
2022-02-17	39.77	63.062	1.948	4.178	18.92
2022-02-18	39.02	63.187	-1.886	3.872	18.96
2022-02-21	38.52	63.284	-1.281	2.998	18.99
2022-02-22	38.19	63.366	-0.857	2.570	19.01
2022-02-23	40.6	63.690	6.311	9.584	19.11
2022-02-24	38.98	63.903	-3.990	6.576	19.17
2022-02-25	39.86	64.081	2.258	5.336	19.22
2022-02-28	40.65	64.252	1.982	5.068	19.28
2022-03-01	41.18	64.336	1.304	2.435	19.30
2022-03-02	40.82	64.445	-0.874	3.205	19.33
2022-03-03	39.95	64.539	-2.131	2.817	19.36
2022-03-04	39.2	64.710	-1.877	5.257	19.41
2022-03-07	37.92	64.859	-3.265	4.694	19.46
2022-03-08	35.48	65.120	-6.435	8.834	19.54
2022-03-09	33.89	65.411	-4.481	10.316	19.62
2022-03-10	34.37	65.542	1.416	4.574	19.66
2022-03-11	33.74	65.659	-1.833	4.161	19.70
2022-03-14	32.62	65.799	-3.320	5.127	19.74
2022-03-15	30.42	65.984	-6.744	7.327	19.80
2022-03-16	33.46	65.990	9.993	0.197	19.80
2022-03-17	36.81	66.133	10.012	4.662	19.84
2022-03-18	35.42	66.344	-3.776	7.145	19.90
2022-03-21	36.1	66.535	1.920	6.352	19.96
2022-03-22	35.95	66.709	-0.416	5.817	20.01
2022-03-23	36.46	66.822	1.419	3.700	20.05
2022-03-24	36.42	66.930	-0.110	3.566	20.08
2022-03-25	35.24	67.090	-3.240	5.464	20.13
2022-03-28	35.58	67.423	0.965	11.237	20.23
2022-03-29	34.67	67.609	-2.558	6.436	20.28
2022-03-30	35.4	67.764	2.106	5.249	20.33
2022-03-31	34.52	67.893	-2.486	4.492	20.37
2022-04-01	34.87	67.978	1.014	2.926	20.39
2022-04-06	33.53	68.087	-3.843	3.872	20.43
2022-04-07	32.75	68.170	-2.326	3.072	20.45
2022-04-08	33.33	68.321	1.771	5.435	20.50
2022-04-11	30.54	68.540	-8.371	8.581	20.56
2022-04-12	30.99	68.644	1.473	4.028	20.59
2022-04-13	30.71	68.745	-0.904	3.969	20.62
2022-04-14	29.19	68.916	-4.950	7.001	20.67
2022-04-15	27.87	69.076	-4.522	6.920	20.72
2022-04-18	29.02	69.252	4.126	7.248	20.78
2022-04-19	28.91	69.360	-0.379	4.514	20.81
2022-04-20	27.65	69.469	-4.358	4.704	20.84
2022-04-21	26.03	69.630	-5.859	7.414	20.89
2022-04-22	25.53	69.765	-1.921	6.377	20.93
2022-04-25	22.98	69.907	-9.988	7.403	20.97
2022-04-26	21.83	70.052	-5.004	7.963	21.02
2022-04-27	24.01	70.280	9.986	11.406	21.08
2022-04-28	23.85	70.404	-0.666	6.206	21.12
2022-04-29	25.52	70.555	7.002	7.128	21.17
2022-05-05	25.13	70.641	-1.528	4.114	21.19
2022-05-06	23.9	70.719	-4.895	3.900	21.22
2022-05-09	24.09	70.836	0.795	5.816	21.25
2022-05-10	26.5	71.114	10.004	12.619	21.33
2022-05-11	27.39	71.252	3.358	6.038	21.38
2022-05-12	27	71.343	-1.424	4.016	21.40
2022-05-13	27.32	71.423	1.185	3.519	21.43
2022-05-16	28.28	71.606	3.514	7.760	21.48
2022-05-17	30.75	71.886	8.734	10.962	21.57
2022-05-18	33.83	72.189	10.016	10.732	21.66
2022-05-19	34.15	72.470	0.946	9.873	21.74
2022-05-20	37.57	72.764	10.015	9.400	21.83
2022-05-23	41.33	72.817	10.008	1.544	21.85

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