意华股份融券券源 意华股份专项约券

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	29.33	0	0	0	0
2020-04-28	28.26	0.165	-3.648	6.989	0.05
2020-04-29	28.36	0.242	0.354	3.291	0.07
2020-04-30	31.2	0.472	10.014	8.815	0.14
2020-05-06	32.66	0.646	4.679	6.410	0.19
2020-05-07	32.8	0.820	0.429	6.369	0.25
2020-05-08	32.57	0.898	-0.701	2.866	0.27
2020-05-11	32.68	0.999	0.338	3.715	0.30
2020-05-12	32.7	1.102	0.061	3.764	0.33
2020-05-13	32.77	1.173	0.214	2.599	0.35
2020-05-14	32.33	1.227	-1.343	2.014	0.37
2020-05-15	32.92	1.319	1.825	3.341	0.40
2020-05-18	31.95	1.435	-2.947	4.374	0.43
2020-05-19	32.63	1.505	2.128	2.567	0.45
2020-05-20	32.73	1.651	0.306	5.363	0.50
2020-05-21	32.25	1.832	-1.467	6.722	0.55
2020-05-22	30.3	1.983	-6.047	5.984	0.59
2020-05-25	29.49	2.121	-2.673	5.611	0.64
2020-05-26	31.18	2.272	5.731	5.832	0.68
2020-05-27	31.12	2.363	-0.192	3.496	0.71
2020-05-28	30.54	2.483	-1.864	4.724	0.74
2020-05-29	29.96	2.593	-1.899	4.420	0.78
2020-06-01	32.1	2.816	7.143	8.311	0.84
2020-06-02	32.35	2.876	0.779	2.243	0.86
2020-06-03	32.45	2.979	0.309	3.802	0.89
2020-06-04	32.09	3.051	-1.109	2.681	0.92
2020-06-05	32.17	3.117	0.249	2.462	0.94
2020-06-08	32.48	3.189	0.964	2.673	0.96
2020-06-09	32.96	3.269	1.478	2.894	0.98
2020-06-10	32.6	3.357	-1.092	3.246	1.01
2020-06-11	31.89	3.453	-2.178	3.620	1.04
2020-06-12	31.41	3.541	-1.505	3.355	1.06
2020-06-15	30.47	3.634	-2.993	3.661	1.09
2020-06-16	33.52	3.867	10.010	8.336	1.16
2020-06-17	34.45	3.964	2.774	3.401	1.19
2020-06-18	33.93	4.092	-1.509	4.528	1.23
2020-06-19	33.33	4.203	-1.768	3.979	1.26
2020-06-22	33.66	4.307	0.990	3.720	1.29
2020-06-23	33.19	4.371	-1.396	2.317	1.31
2020-06-24	33	4.486	-0.572	4.188	1.35
2020-06-29	33.47	4.552	1.424	2.333	1.37
2020-06-30	34.25	4.643	2.330	3.197	1.39
2020-07-01	33.89	4.739	-1.051	3.416	1.42
2020-07-02	35.45	4.927	4.603	6.344	1.48
2020-07-03	35.1	5.000	-0.987	2.511	1.50
2020-07-06	36.24	5.127	3.248	4.188	1.54
2020-07-07	37.11	5.280	2.401	4.967	1.58
2020-07-08	37.24	5.360	0.350	2.587	1.61
2020-07-09	37.76	5.505	1.396	4.592	1.65
2020-07-10	36.72	5.611	-2.754	3.469	1.68
2020-07-13	39.03	5.809	6.436	6.081	1.74
2020-07-14	37.95	5.981	-2.767	5.432	1.79
2020-07-15	38.24	6.229	0.764	7.800	1.87
2020-07-16	34.89	6.482	-8.760	8.708	1.94
2020-07-17	34.96	6.604	0.201	4.185	1.98
2020-07-20	38.46	6.888	10.011	8.839	2.07
2020-07-21	39.88	7.048	3.692	4.836	2.11
2020-07-22	38.9	7.179	-2.457	4.037	2.15
2020-07-23	37.5	7.408	-3.599	7.326	2.22
2020-07-24	34.43	7.713	-8.187	10.613	2.31
2020-07-27	34.78	7.804	1.017	3.166	2.34
2020-07-28	34.73	7.928	-0.144	4.284	2.38
2020-07-29	36.93	8.199	6.335	8.782	2.46
2020-07-30	36.65	8.273	-0.758	2.437	2.48
2020-07-31	37	8.404	0.955	4.256	2.52
2020-08-03	37.74	8.469	2.000	2.054	2.54
2020-08-04	37.13	8.558	-1.616	2.862	2.57
2020-08-05	38.17	8.744	2.801	5.871	2.62
2020-08-06	37.6	8.864	-1.493	3.825	2.66
2020-08-07	35.89	9.139	-4.548	9.202	2.74
2020-08-10	35.5	9.247	-1.087	3.650	2.77
2020-08-11	35.1	9.325	-1.127	2.648	2.80
2020-08-12	34.88	9.456	-0.627	4.501	2.84
2020-08-13	35.05	9.557	0.487	3.469	2.87
2020-08-14	35.27	9.632	0.628	2.568	2.89
2020-08-17	35.58	9.725	0.879	3.119	2.92
2020-08-18	35.02	9.798	-1.574	2.501	2.94
2020-08-19	33.98	9.892	-2.970	3.312	2.97
2020-08-20	34.09	9.973	0.324	2.855	2.99
2020-08-21	34.09	10.041	0.000	2.405	3.01
2020-08-24	35.21	10.183	3.285	4.840	3.05
2020-08-25	35.38	10.228	0.483	1.534	3.07
2020-08-26	34.29	10.310	-3.081	2.855	3.09
2020-08-27	35.41	10.430	3.266	4.083	3.13
2020-08-28	36.2	10.554	2.231	4.095	3.17
2020-08-31	35.93	10.603	-0.746	1.630	3.18
2020-09-01	36.03	10.694	0.278	3.034	3.21
2020-09-02	36.03	10.778	0.000	2.803	3.23
2020-09-03	36.02	10.894	-0.028	3.858	3.27
2020-09-04	35.36	11.004	-1.832	3.748	3.30
2020-09-07	35.75	11.139	1.103	4.525	3.34
2020-09-08	36.13	11.340	1.063	6.685	3.40
2020-09-09	34.14	11.484	-5.508	5.037	3.45
2020-09-10	32.12	11.695	-5.917	7.879	3.51
2020-09-11	32.3	11.775	0.560	2.989	3.53
2020-09-14	32.54	11.823	0.743	1.765	3.55
2020-09-15	33.69	12.021	3.534	7.068	3.61
2020-09-16	33.71	12.137	0.059	4.126	3.64
2020-09-17	34	12.235	0.860	3.471	3.67
2020-09-18	34.5	12.308	1.471	2.529	3.69
2020-09-21	34.51	12.358	0.029	1.739	3.71
2020-09-22	34.12	12.441	-1.130	2.898	3.73
2020-09-23	34.49	12.491	1.084	1.758	3.75
2020-09-24	33.5	12.579	-2.870	3.160	3.77
2020-09-25	33.2	12.687	-0.896	3.881	3.81
2020-09-28	33.28	12.743	0.241	2.018	3.82
2020-09-29	33.92	12.839	1.923	3.395	3.85
2020-09-30	35	12.982	3.184	4.923	3.89
2020-10-09	36.99	13.124	5.686	4.600	3.94
2020-10-12	38.12	13.249	3.055	3.920	3.97
2020-10-13	38.9	13.427	2.046	5.509	4.03
2020-10-14	38.82	13.538	-0.206	3.419	4.06
2020-10-15	34.94	13.670	-9.995	4.534	4.10
2020-10-16	31.53	13.817	-9.760	5.610	4.15
2020-10-19	31.39	13.871	-0.444	2.062	4.16
2020-10-20	31.55	13.901	0.510	1.147	4.17
2020-10-21	30.17	14.045	-4.374	5.705	4.21
2020-10-22	30.02	14.086	-0.497	1.657	4.23
2020-10-23	29.66	14.146	-1.199	2.432	4.24
2020-10-26	29.75	14.231	0.303	3.405	4.27
2020-10-27	29.7	14.260	-0.168	1.176	4.28
2020-10-28	29.07	14.334	-2.121	3.064	4.30
2020-10-29	28.5	14.397	-1.961	2.649	4.32
2020-10-30	28.16	14.466	-1.193	2.947	4.34
2020-11-02	27.36	14.572	-2.841	4.652	4.37
2020-11-03	28.34	14.682	3.582	4.642	4.40
2020-11-04	28.09	14.734	-0.882	2.223	4.42
2020-11-05	29.48	14.869	4.948	5.518	4.46
2020-11-06	29.08	14.929	-1.357	2.476	4.48
2020-11-09	29.94	15.005	2.957	3.026	4.50
2020-11-10	29.23	15.081	-2.371	3.140	4.52
2020-11-11	28.24	15.151	-3.387	2.976	4.55
2020-11-12	27.92	15.213	-1.133	2.656	4.56
2020-11-13	28.21	15.278	1.039	2.758	4.58
2020-11-16	28.16	15.319	-0.177	1.737	4.60
2020-11-17	27.87	15.396	-1.030	3.303	4.62
2020-11-18	27.89	15.435	0.072	1.686	4.63
2020-11-19	28.22	15.498	1.183	2.689	4.65
2020-11-20	28.31	15.519	0.319	0.886	4.66
2020-11-23	28.9	15.601	2.084	3.426	4.68
2020-11-24	28.52	15.661	-1.315	2.526	4.70
2020-11-25	28.56	15.713	0.140	2.174	4.71
2020-11-26	29.03	15.753	1.646	1.646	4.73
2020-11-27	28.63	15.792	-1.378	1.653	4.74
2020-11-30	28.5	15.823	-0.454	1.292	4.75
2020-12-01	28.68	15.864	0.632	1.719	4.76
2020-12-02	28.67	15.916	-0.035	2.162	4.77
2020-12-03	28.07	15.966	-2.093	2.163	4.79
2020-12-04	28.07	15.986	0.000	0.855	4.80
2020-12-07	27.73	16.025	-1.211	1.674	4.81
2020-12-08	27.89	16.063	0.577	1.623	4.82
2020-12-09	26.91	16.138	-3.514	3.335	4.84
2020-12-10	26.43	16.183	-1.784	2.044	4.85
2020-12-11	25.2	16.315	-4.654	6.281	4.89
2020-12-14	25.63	16.389	1.706	3.492	4.92
2020-12-15	25.67	16.423	0.156	1.600	4.93
2020-12-16	25.24	16.467	-1.675	2.065	4.94
2020-12-17	25.2	16.563	-0.158	4.596	4.97
2020-12-18	24.96	16.605	-0.952	1.984	4.98
2020-12-21	25.17	16.668	0.841	3.045	5.00
2020-12-22	24.51	16.731	-2.622	3.059	5.02
2020-12-23	26.23	16.902	7.018	7.834	5.07
2020-12-24	25.42	16.976	-3.088	3.469	5.09
2020-12-25	25.71	17.073	1.141	4.563	5.12
2020-12-28	26.95	17.245	4.823	7.623	5.17
2020-12-29	27.06	17.366	0.408	5.380	5.21
2020-12-30	26.67	17.446	-1.441	3.585	5.23
2020-12-31	26.82	17.487	0.562	1.875	5.25
2021-01-04	27.19	17.561	1.380	3.244	5.27
2021-01-05	26.98	17.612	-0.772	2.280	5.28
2021-01-06	27.36	17.688	1.408	3.336	5.31
2021-01-07	26	17.809	-4.971	5.592	5.34
2021-01-08	25.74	17.919	-1.000	5.115	5.38
2021-01-11	25.49	17.998	-0.971	3.691	5.40
2021-01-12	25.61	18.038	0.471	1.883	5.41
2021-01-13	24.64	18.132	-3.788	4.569	5.44
2021-01-14	25.45	18.268	3.287	6.412	5.48
2021-01-15	25.85	18.344	1.572	3.536	5.50
2021-01-18	26.69	18.418	3.250	3.327	5.53
2021-01-19	26.56	18.474	-0.487	2.548	5.54
2021-01-20	26.53	18.523	-0.113	2.221	5.56
2021-01-21	26.39	18.566	-0.528	1.960	5.57
2021-01-22	25.89	18.637	-1.895	3.297	5.59
2021-01-25	26.04	18.745	0.579	4.944	5.62
2021-01-26	24.91	18.806	-4.339	2.957	5.64
2021-01-27	24.95	18.853	0.161	2.248	5.66
2021-01-28	24.76	18.909	-0.762	2.725	5.67
2021-01-29	24.07	19.022	-2.787	5.614	5.71
2021-02-01	24.4	19.066	1.371	2.160	5.72
2021-02-02	24.59	19.126	0.779	2.951	5.74
2021-02-03	23.96	19.187	-2.562	3.050	5.76
2021-02-04	22.94	19.300	-4.257	5.885	5.79
2021-02-05	22.12	19.401	-3.575	5.493	5.82
2021-02-08	21.8	19.435	-1.447	1.899	5.83
2021-02-09	22.34	19.502	2.477	3.578	5.85
2021-02-10	22.89	19.582	2.462	4.208	5.87
2021-02-18	23.49	19.632	2.621	2.534	5.89
2021-02-19	23.84	19.704	1.490	3.661	5.91
2021-02-22	23.65	19.766	-0.797	3.104	5.93
2021-02-23	23.74	19.813	0.381	2.410	5.94
2021-02-24	23.5	19.866	-1.011	2.696	5.96
2021-02-25	23.15	19.927	-1.489	3.149	5.98
2021-02-26	23.64	20.044	2.117	5.961	6.01
2021-03-01	24.35	20.098	3.003	2.665	6.03
2021-03-02	23.94	20.149	-1.684	2.546	6.04
2021-03-03	24.19	20.193	1.044	2.172	6.06
2021-03-04	23.71	20.235	-1.984	2.150	6.07
2021-03-05	23.92	20.288	0.886	2.615	6.09
2021-03-08	23.7	20.348	-0.920	3.052	6.10
2021-03-09	22.69	20.438	-4.262	4.768	6.13
2021-03-10	22.55	20.489	-0.617	2.732	6.15
2021-03-11	22.82	20.560	1.197	3.725	6.17
2021-03-12	22.66	20.588	-0.701	1.490	6.18
2021-03-15	22.3	20.619	-1.589	1.677	6.19
2021-03-16	22.67	20.658	1.659	2.018	6.20
2021-03-17	22.77	20.694	0.441	1.941	6.21
2021-03-18	22.48	20.741	-1.274	2.503	6.22
2021-03-19	23.41	20.877	4.137	6.940	6.26
2021-03-22	23.56	20.929	0.641	2.648	6.28
2021-03-23	23.22	20.971	-1.443	2.207	6.29
2021-03-24	22.96	21.006	-1.120	1.809	6.30
2021-03-25	22.98	21.063	0.087	2.962	6.32
2021-03-26	23.45	21.114	2.045	2.611	6.33
2021-03-29	23.25	21.143	-0.853	1.535	6.34
2021-03-30	22.88	21.179	-1.591	1.849	6.35
2021-03-31	22.79	21.202	-0.393	1.224	6.36
2021-04-01	22.84	21.248	0.219	2.413	6.37
2021-04-02	23.33	21.308	2.145	3.109	6.39
2021-04-06	23.52	21.343	0.814	1.757	6.40
2021-04-07	23.7	21.380	0.765	1.871	6.41
2021-04-08	23.32	21.410	-1.603	1.561	6.42
2021-04-09	22.95	21.460	-1.587	2.616	6.44
2021-04-12	22.12	21.540	-3.617	4.314	6.46
2021-04-13	21.98	21.571	-0.633	1.718	6.47
2021-04-14	22.17	21.603	0.864	1.729	6.48
2021-04-15	22.42	21.638	1.128	1.894	6.49
2021-04-16	23.03	21.696	2.721	2.988	6.51
2021-04-19	24.71	21.825	7.295	6.253	6.55
2021-04-20	23.77	21.911	-3.804	4.371	6.57
2021-04-21	23.91	21.964	0.589	2.650	6.59
2021-04-22	24.2	22.023	1.213	2.928	6.61
2021-04-23	24.09	22.064	-0.455	2.066	6.62
2021-04-26	23.71	22.104	-1.577	1.993	6.63
2021-04-27	23.49	22.172	-0.928	3.501	6.65
2021-04-28	21.14	22.239	-10.004	3.789	6.67
2021-04-29	20.59	22.296	-2.602	3.311	6.69
2021-04-30	20.12	22.359	-2.283	3.740	6.71
2021-05-06	20.04	22.381	-0.398	1.342	6.71
2021-05-07	20.03	22.419	-0.050	2.295	6.73
2021-05-10	20.25	22.446	1.098	1.598	6.73
2021-05-11	19.95	22.477	-1.481	1.827	6.74
2021-05-12	20.06	22.550	0.551	4.411	6.77
2021-05-13	20.2	22.610	0.698	3.539	6.78
2021-05-14	20.31	22.664	0.545	3.218	6.80
2021-05-17	20.13	22.699	-0.886	2.068	6.81
2021-05-18	20.4	22.736	1.341	2.186	6.82
2021-05-19	20.02	22.754	-1.863	1.078	6.83
2021-05-20	19.75	22.793	-1.349	2.348	6.84
2021-05-21	19.48	22.823	-1.367	1.873	6.85
2021-05-24	19.89	22.870	2.105	2.823	6.86
2021-05-25	20.02	22.899	0.654	1.709	6.87
2021-05-26	20.05	22.915	0.150	0.999	6.87
2021-05-27	20.22	22.962	0.848	2.743	6.89
2021-05-28	20.29	22.993	0.346	1.879	6.90
2021-05-31	20.65	23.036	1.774	2.464	6.91
2021-06-01	20.56	23.081	-0.436	2.663	6.92
2021-06-02	20.03	23.128	-2.578	2.821	6.94
2021-06-03	20.34	23.172	1.548	2.546	6.95
2021-06-04	20.51	23.212	0.836	2.360	6.96
2021-06-07	20.81	23.269	1.463	3.267	6.98
2021-06-08	20.69	23.294	-0.577	1.490	6.99
2021-06-09	20.62	23.326	-0.338	1.837	7.00
2021-06-10	21.14	23.387	2.522	3.492	7.02
2021-06-11	20.75	23.457	-1.845	4.021	7.04
2021-06-15	20.46	23.500	-1.398	2.554	7.05
2021-06-16	20.35	23.544	-0.538	2.590	7.06
2021-06-17	20.73	23.594	1.867	2.850	7.08
2021-06-18	20.94	23.630	1.013	2.074	7.09
2021-06-21	21.27	23.677	1.576	2.674	7.10
2021-06-22	21.29	23.730	0.094	2.962	7.12
2021-06-23	21.29	23.756	0.000	1.503	7.13
2021-06-24	22.2	23.834	2.257	4.192	7.15
2021-06-25	21.52	23.881	-3.063	2.613	7.16
2021-06-28	21.29	23.915	-1.069	1.905	7.17
2021-06-29	21	23.977	-1.362	3.570	7.19
2021-06-30	21.05	23.996	0.238	1.095	7.20
2021-07-01	20.68	24.131	-1.758	7.838	7.24
2021-07-02	19.88	24.182	-3.868	3.046	7.25
2021-07-05	20.8	24.284	4.628	5.885	7.29
2021-07-06	20.73	24.323	-0.337	2.260	7.30
2021-07-07	20.38	24.360	-1.688	2.171	7.31
2021-07-08	20.39	24.402	0.049	2.502	7.32
2021-07-09	20.25	24.434	-0.687	1.864	7.33
2021-07-12	21.08	24.533	4.099	5.630	7.36
2021-07-13	20.89	24.567	-0.901	1.992	7.37
2021-07-14	20.97	24.604	-0.143	2.095	7.38
2021-07-15	18.88	24.690	-9.967	5.484	7.41
2021-07-16	18.61	24.723	-1.430	2.119	7.42
2021-07-19	18.25	24.779	-1.934	3.654	7.43
2021-07-20	18.38	24.814	0.712	2.301	7.44
2021-07-21	20.22	24.983	10.011	10.065	7.50
2021-07-22	22.24	24.985	9.990	0.099	7.50
2021-07-23	24.46	25.074	9.982	4.362	7.52
2021-07-26	26.91	25.271	10.016	8.790	7.58
2021-07-27	29.6	25.414	9.996	5.797	7.62
2021-07-28	29.1	25.782	-1.689	15.169	7.73
2021-07-29	30.5	25.979	4.811	7.732	7.79
2021-07-30	29.6	26.274	-2.951	11.967	7.88
2021-08-02	32.56	26.490	10.000	7.973	7.95
2021-08-03	31.76	26.814	-2.457	12.224	8.04
2021-08-04	33.36	27.136	5.038	11.587	8.14
2021-08-05	30.77	27.367	-7.764	9.023	8.21
2021-08-06	29.41	27.574	-4.420	8.450	8.27
2021-08-09	29.62	27.771	0.714	7.956	8.33
2021-08-10	31.26	27.981	5.537	8.069	8.39
2021-08-11	30.34	28.224	-2.943	9.629	8.47
2021-08-12	29.51	28.346	-2.736	4.944	8.50
2021-08-13	28.8	28.468	-2.406	5.083	8.54
2021-08-16	30.09	28.628	4.479	6.389	8.59
2021-08-17	27.95	28.856	-7.112	9.804	8.66
2021-08-18	26.52	29.035	-5.116	8.086	8.71
2021-08-19	26.64	29.102	0.452	3.017	8.73
2021-08-20	26.89	29.221	0.938	5.293	8.77
2021-08-23	29.58	29.418	10.004	7.996	8.83
2021-08-24	32.54	29.631	10.007	7.877	8.89
2021-08-25	35.79	29.785	9.988	5.163	8.94
2021-08-26	38.1	30.160	6.454	11.791	9.05
2021-08-27	41.91	30.684	10.000	15.013	9.21
2021-08-30	44.73	30.973	6.729	7.755	9.29
2021-08-31	42.42	31.257	-5.164	8.026	9.38
2021-09-01	42.78	31.527	0.849	7.567	9.46
2021-09-02	47.06	31.936	10.005	10.425	9.58
2021-09-03	42.35	32.642	-10.008	20.017	9.79
2021-09-06	41.8	32.936	-1.299	8.453	9.88
2021-09-07	42.75	33.170	2.273	6.555	9.95
2021-09-08	40.24	33.426	-5.871	7.649	10.03
2021-09-09	39.46	33.784	-1.938	10.885	10.14
2021-09-10	38.69	34.040	-1.951	7.932	10.21
2021-09-13	38.5	34.185	-0.491	4.523	10.26
2021-09-14	40.44	34.548	5.039	10.779	10.36
2021-09-15	39.63	34.809	-2.003	7.888	10.44
2021-09-16	38.84	35.107	-1.993	9.210	10.53
2021-09-17	37.45	35.315	-3.579	6.668	10.59
2021-09-22	38.68	35.591	3.284	8.545	10.68
2021-09-23	37.33	35.739	-3.490	4.783	10.72
2021-09-24	37.5	36.074	0.455	10.715	10.82
2021-09-27	37.68	36.471	0.480	12.640	10.94
2021-09-28	35.91	36.676	-4.697	6.847	11.00
2021-09-29	35.82	36.871	-0.251	6.516	11.06
2021-09-30	36.09	36.996	0.754	4.160	11.10
2021-10-08	36.64	37.115	1.524	3.907	11.13
2021-10-11	35.31	37.397	-3.630	9.580	11.22
2021-10-12	33.11	37.645	-6.231	8.978	11.29
2021-10-13	36.42	37.999	9.997	11.688	11.40
2021-10-14	36.7	38.302	0.769	9.912	11.49
2021-10-15	35.72	38.499	-2.670	6.594	11.55
2021-10-18	35.9	38.643	0.504	4.815	11.59
2021-10-19	39.49	38.953	10.000	9.415	11.69
2021-10-20	41.77	39.243	5.774	8.357	11.77
2021-10-21	39.81	39.390	-4.692	4.405	11.82
2021-10-22	37.26	39.576	-6.405	6.004	11.87
2021-10-25	40.99	40.079	10.011	14.734	12.02
2021-10-26	42.33	40.414	3.269	9.490	12.12
2021-10-27	42.7	40.651	0.874	6.662	12.20
2021-10-28	41.38	40.894	-3.091	7.049	12.27
2021-10-29	43.56	41.252	5.268	9.860	12.38
2021-11-01	44.5	41.529	2.158	7.461	12.46
2021-11-02	43.27	41.713	-2.764	5.101	12.51
2021-11-03	43.43	41.860	0.370	4.067	12.56
2021-11-04	44.15	42.245	1.658	10.477	12.67
2021-11-05	42.69	42.514	-3.307	7.542	12.75
2021-11-08	42.13	42.656	-1.312	4.052	12.80
2021-11-09	43.87	42.924	4.130	7.334	12.88
2021-11-10	42.25	43.166	-3.693	6.861	12.95
2021-11-11	46.48	43.668	10.012	12.970	13.10
2021-11-12	48.5	43.964	4.346	7.315	13.19
2021-11-15	47.3	44.430	-2.474	11.835	13.33
2021-11-16	44.3	44.649	-6.342	5.920	13.39
2021-11-17	46.92	45.065	5.914	10.655	13.52
2021-11-18	46.28	45.286	-1.364	5.733	13.59
2021-11-19	45.74	45.510	-1.167	5.856	13.65
2021-11-22	45.02	45.675	-1.574	4.416	13.70
2021-11-23	43.18	45.881	-4.087	5.709	13.76
2021-11-24	42.84	46.050	-0.787	4.748	13.82
2021-11-25	42.52	46.183	-0.747	3.758	13.86
2021-11-26	42.1	46.315	-0.988	3.739	13.89
2021-11-29	46.31	46.838	10.000	13.563	14.05
2021-11-30	47.45	47.168	2.462	8.357	14.15
2021-12-01	50.3	47.638	6.006	11.191	14.29
2021-12-02	48.5	47.895	-3.579	6.382	14.37
2021-12-03	50.53	48.099	4.186	4.825	14.43
2021-12-06	49.41	48.447	-2.217	8.470	14.53
2021-12-07	46.25	48.800	-6.395	9.148	14.64
2021-12-08	50.88	49.288	10.011	11.503	14.79
2021-12-09	51.3	49.614	0.825	7.626	14.88
2021-12-10	55.2	50.202	7.602	12.788	15.06
2021-12-13	54.87	50.431	-0.598	5.018	15.13
2021-12-14	55.36	50.683	0.893	5.449	15.20
2021-12-15	56.55	50.872	2.150	4.010	15.26
2021-12-16	55.78	51.201	-1.362	7.073	15.36
2021-12-17	53.19	51.396	-4.643	4.410	15.42
2021-12-20	51.96	51.666	-2.312	6.242	15.50
2021-12-21	53.99	51.948	3.907	6.255	15.58
2021-12-22	53.66	52.130	-0.611	4.075	15.64
2021-12-23	54.59	52.373	1.733	5.348	15.71
2021-12-24	53.9	52.651	-1.264	6.173	15.80
2021-12-27	54.09	52.820	0.353	3.766	15.85
2021-12-28	54.1	53.077	0.018	5.694	15.92
2021-12-29	51.7	53.351	-4.436	6.359	16.01
2021-12-30	54.96	53.861	6.306	11.141	16.16
2021-12-31	56.61	54.140	3.002	5.913	16.24
2022-01-04	50.96	54.661	-9.981	12.259	16.40
2022-01-05	46.68	55.087	-8.399	10.950	16.53
2022-01-06	45.61	55.454	-2.292	9.662	16.64
2022-01-07	41.05	55.853	-9.998	11.664	16.76
2022-01-10	40.96	56.063	-0.219	6.139	16.82
2022-01-11	39.6	56.292	-3.320	6.958	16.89
2022-01-12	39.62	56.444	0.051	4.596	16.93
2022-01-13	38.22	56.607	-3.534	5.124	16.98
2022-01-14	41	56.984	7.274	11.041	17.10
2022-01-17	42.88	57.431	4.585	12.512	17.23
2022-01-18	45.3	57.786	5.644	9.398	17.34
2022-01-19	44	58.027	-2.870	6.578	17.41
2022-01-20	43.71	58.377	-0.659	9.591	17.51
2022-01-21	42	58.605	-3.912	6.520	17.58
2022-01-24	44.16	58.955	5.143	9.524	17.69
2022-01-25	41.23	59.205	-6.635	7.269	17.76
2022-01-26	40.59	59.394	-1.552	5.578	17.82
2022-01-27	39.1	59.597	-3.671	6.233	17.88
2022-01-28	39.54	59.812	1.125	6.522	17.94
2022-02-07	38.13	60.121	-3.566	9.737	18.04
2022-02-08	38.75	60.315	1.626	6.006	18.09
2022-02-09	36.71	60.532	-5.265	7.097	18.16
2022-02-10	35.33	60.661	-3.759	4.358	18.20
2022-02-11	33.07	60.858	-6.397	7.161	18.26
2022-02-14	32.82	60.989	-0.756	4.778	18.30
2022-02-15	34.5	61.166	5.119	6.185	18.35
2022-02-16	35.21	61.303	2.058	4.667	18.39
2022-02-17	36.44	61.591	3.493	9.486	18.48
2022-02-18	37.35	61.785	2.497	6.229	18.54
2022-02-21	36.81	61.948	-1.446	5.301	18.58
2022-02-22	36.64	62.072	-0.462	4.048	18.62
2022-02-23	38.46	62.267	4.967	6.086	18.68
2022-02-24	38.75	62.526	0.754	8.034	18.76
2022-02-25	38.37	62.724	-0.981	6.194	18.82
2022-02-28	42.21	63.201	10.008	13.552	18.96
2022-03-01	42.83	63.437	1.469	6.610	19.03
2022-03-02	42.77	63.637	-0.140	5.627	19.09
2022-03-03	42.16	63.788	-1.426	4.279	19.14
2022-03-04	42.2	64.016	0.095	6.499	19.20
2022-03-07	42.43	64.412	0.545	11.209	19.32
2022-03-08	40.48	64.711	-4.596	8.838	19.41
2022-03-09	39.6	65.161	-2.174	13.661	19.55
2022-03-10	40.92	65.412	3.333	7.348	19.62
2022-03-11	39.8	65.521	-2.737	3.275	19.66
2022-03-14	38	65.739	-4.523	6.910	19.72
2022-03-15	37.15	65.954	-2.237	6.947	19.79
2022-03-16	40.8	66.380	9.825	12.517	19.91
2022-03-17	39.4	66.545	-3.431	5.025	19.96
2022-03-18	38.87	66.681	-1.345	4.213	20.00
2022-03-21	40.2	66.889	3.422	6.200	20.07
2022-03-22	39.1	67.076	-2.736	5.721	20.12
2022-03-23	39.56	67.270	1.176	5.882	20.18
2022-03-24	37.2	67.455	-5.966	5.991	20.24
2022-03-25	36.28	67.623	-2.473	5.565	20.29
2022-03-28	36.69	67.785	1.130	5.292	20.34
2022-03-29	36.8	67.914	0.300	4.197	20.37
2022-03-30	36.87	68.003	0.190	2.880	20.40
2022-03-31	37.9	68.197	2.794	6.157	20.46
2022-04-01	37.18	68.366	-1.900	5.462	20.51
2022-04-06	37.23	68.435	0.134	2.232	20.53
2022-04-07	35.87	68.549	-3.653	3.787	20.56
2022-04-08	33.76	68.855	-5.882	10.873	20.66
2022-04-11	31.47	69.049	-6.783	7.405	20.71
2022-04-12	31.64	69.129	0.540	3.051	20.74
2022-04-13	29.53	69.313	-6.669	7.459	20.79
2022-04-14	28.84	69.445	-2.337	5.486	20.83
2022-04-15	28.16	69.550	-2.358	4.508	20.87
2022-04-18	29.11	69.723	3.374	7.102	20.92
2022-04-19	29.19	69.847	0.275	5.119	20.95
2022-04-20	28.55	69.978	-2.193	5.481	20.99
2022-04-21	26.96	70.120	-5.569	6.340	21.04
2022-04-22	26.25	70.256	-2.634	6.231	21.08
2022-04-25	23.67	70.449	-9.829	9.790	21.13
2022-04-26	22.41	70.614	-5.323	8.787	21.18
2022-04-27	24.1	70.875	7.541	13.030	21.26
2022-04-28	24.3	71.037	0.830	8.008	21.31
2022-04-29	25.25	71.146	3.909	5.185	21.34
2022-05-05	27.78	71.412	10.020	11.485	21.42
2022-05-06	26.78	71.576	-3.600	7.343	21.47
2022-05-09	27.9	71.853	4.182	11.912	21.56
2022-05-10	29.88	72.168	7.097	12.652	21.65
2022-05-11	29.31	72.303	-1.908	5.522	21.69
2022-05-12	29.66	72.429	1.194	5.084	21.73
2022-05-13	29.74	72.527	0.270	3.978	21.76
2022-05-16	29.4	72.604	-1.143	3.127	21.78
2022-05-17	29.91	72.700	1.735	3.844	21.81
2022-05-18	31.3	72.913	4.647	8.191	21.87
2022-05-19	34.43	73.293	10.000	13.227	21.99
2022-05-20	36.5	73.619	6.012	10.717	22.09
2022-05-23	37.11	73.792	1.671	5.589	22.14

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