华阳集团融券券源 华阳集团专项约券

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	12.06	0	0	0	0
2020-04-28	11.71	0.051	-2.902	5.224	0.02
2020-04-29	11.82	0.078	0.939	2.733	0.02
2020-04-30	13.01	0.163	10.068	7.868	0.05
2020-05-06	13.33	0.214	2.460	4.612	0.06
2020-05-07	13.13	0.239	-1.500	2.251	0.07
2020-05-08	13.07	0.276	-0.457	3.427	0.08
2020-05-11	13.89	0.384	6.274	9.334	0.12
2020-05-12	13.58	0.409	-2.232	2.160	0.12
2020-05-13	13.53	0.429	-0.368	1.767	0.13
2020-05-14	13.54	0.470	0.074	3.695	0.14
2020-05-15	13.24	0.510	-2.216	3.545	0.15
2020-05-18	12.86	0.548	-2.870	3.625	0.16
2020-05-19	13.14	0.579	2.177	2.799	0.17
2020-05-20	12.95	0.604	-1.446	2.283	0.18
2020-05-21	13.51	0.652	4.324	4.247	0.20
2020-05-22	12.98	0.691	-3.923	3.627	0.21
2020-05-25	12.24	0.748	-5.701	5.624	0.22
2020-05-26	12.59	0.782	2.859	3.186	0.23
2020-05-27	12.36	0.825	-1.827	4.210	0.25
2020-05-28	12.35	0.862	-0.081	3.560	0.26
2020-05-29	12.6	0.900	2.024	3.644	0.27
2020-06-01	13.03	0.942	3.413	3.889	0.28
2020-06-02	13.29	0.973	1.995	2.763	0.29
2020-06-03	13.32	0.996	0.226	2.107	0.30
2020-06-04	13.41	1.026	0.676	2.703	0.31
2020-06-05	13.25	1.059	-1.193	2.983	0.32
2020-06-08	13.15	1.082	-0.755	2.113	0.32
2020-06-09	13.15	1.104	0.000	1.977	0.33
2020-06-10	12.86	1.130	-2.205	2.433	0.34
2020-06-11	13.01	1.165	1.166	3.188	0.35
2020-06-12	12.79	1.195	-1.691	2.844	0.36
2020-06-15	12.64	1.221	-1.173	2.502	0.37
2020-06-16	12.85	1.235	1.661	1.266	0.37
2020-06-17	12.8	1.261	-0.389	2.412	0.38
2020-06-18	12.85	1.279	0.391	1.719	0.38
2020-06-19	14.14	1.391	10.039	9.494	0.42
2020-06-22	14.29	1.491	1.061	8.416	0.45
2020-06-23	14.01	1.546	-1.959	4.689	0.46
2020-06-24	14.76	1.613	5.353	5.425	0.48
2020-06-29	15.04	1.720	1.897	8.604	0.52
2020-06-30	15.49	1.814	2.992	7.247	0.54
2020-07-01	15.14	1.869	-2.260	4.390	0.56
2020-07-02	15.23	1.909	0.594	3.104	0.57
2020-07-03	15.12	1.962	-0.722	4.202	0.59
2020-07-06	16.21	2.070	7.209	8.003	0.62
2020-07-07	16.44	2.170	1.419	7.279	0.65
2020-07-08	17.3	2.270	5.231	6.995	0.68
2020-07-09	18.25	2.398	5.491	8.382	0.72
2020-07-10	20.08	2.589	10.027	11.397	0.78
2020-07-13	21.89	2.854	10.111	14.537	0.86
2020-07-14	20.06	3.023	-8.360	10.096	0.91
2020-07-15	20.5	3.220	2.193	11.565	0.97
2020-07-16	19.86	3.436	-3.122	13.073	1.03
2020-07-17	20.02	3.588	0.806	9.114	1.08
2020-07-20	20.51	3.700	2.448	6.543	1.11
2020-07-21	21.65	3.860	5.558	8.825	1.16
2020-07-22	21.02	3.972	-2.910	6.420	1.19
2020-07-23	20.1	4.111	-4.377	8.325	1.23
2020-07-24	19.61	4.249	-2.438	8.408	1.27
2020-07-27	19.05	4.355	-2.856	6.680	1.31
2020-07-28	19.41	4.419	1.890	3.937	1.33
2020-07-29	20.7	4.552	6.646	7.728	1.37
2020-07-30	19.89	4.639	-3.913	5.266	1.39
2020-07-31	20.46	4.727	2.866	5.128	1.42
2020-08-03	21.4	4.899	4.594	9.677	1.47
2020-08-04	20.99	4.965	-1.916	3.785	1.49
2020-08-05	21.91	5.105	4.383	7.623	1.53
2020-08-06	23.39	5.318	6.755	10.954	1.60
2020-08-07	22.6	5.490	-3.378	9.106	1.65
2020-08-10	21.12	5.683	-6.549	10.973	1.70
2020-08-11	21.12	5.791	0.000	6.155	1.74
2020-08-12	20.09	5.990	-4.877	11.884	1.80
2020-08-13	20.1	6.060	0.050	4.181	1.82
2020-08-14	20	6.119	-0.498	3.532	1.84
2020-08-17	20.43	6.173	2.150	3.150	1.85
2020-08-18	20.36	6.231	-0.343	3.426	1.87
2020-08-19	19.65	6.301	-3.487	4.322	1.89
2020-08-20	18.93	6.359	-3.664	3.664	1.91
2020-08-21	19.28	6.431	1.849	4.490	1.93
2020-08-24	19.36	6.492	0.415	3.734	1.95
2020-08-25	19.66	6.560	1.550	4.184	1.97
2020-08-26	19.4	6.656	-1.322	5.951	2.00
2020-08-27	19.65	6.701	1.289	2.732	2.01
2020-08-28	19.38	6.744	-1.374	2.646	2.02
2020-08-31	19.68	6.808	1.548	3.922	2.04
2020-09-01	19.28	6.890	-2.033	5.081	2.07
2020-09-02	19.19	6.930	-0.467	2.490	2.08
2020-09-03	18.96	6.977	-1.199	3.022	2.09
2020-09-04	18.46	7.023	-2.637	2.954	2.11
2020-09-07	17.63	7.139	-4.496	7.909	2.14
2020-09-08	17.65	7.196	0.113	3.857	2.16
2020-09-09	17.21	7.271	-2.493	5.212	2.18
2020-09-10	16.55	7.351	-3.835	5.811	2.21
2020-09-11	17.08	7.421	3.202	4.955	2.23
2020-09-14	16.8	7.569	-1.639	10.539	2.27
2020-09-15	16.95	7.653	0.893	5.952	2.30
2020-09-16	16.84	7.684	-0.649	2.242	2.31
2020-09-17	17.23	7.750	2.316	4.572	2.32
2020-09-18	17.31	7.793	0.464	3.018	2.34
2020-09-21	17	7.834	-1.791	2.831	2.35
2020-09-22	16.89	7.933	-0.647	7.059	2.38
2020-09-23	16.39	8.001	-2.960	4.973	2.40
2020-09-24	15.78	8.062	-3.722	4.637	2.42
2020-09-25	15.83	8.117	0.317	4.183	2.44
2020-09-28	15.83	8.162	0.000	3.411	2.45
2020-09-29	16.49	8.267	4.169	7.644	2.48
2020-09-30	17.51	8.394	6.186	8.672	2.52
2020-10-09	17.81	8.456	1.713	4.226	2.54
2020-10-12	18.66	8.546	4.773	5.783	2.56
2020-10-13	18.43	8.599	-1.233	3.430	2.58
2020-10-14	18.38	8.655	-0.271	3.635	2.60
2020-10-15	18.22	8.726	-0.871	4.679	2.62
2020-10-16	17.66	8.806	-3.074	5.434	2.64
2020-10-19	17.42	8.853	-1.359	3.284	2.66
2020-10-20	17.94	8.921	2.985	4.535	2.68
2020-10-21	18.07	8.989	0.725	4.515	2.70
2020-10-22	17.45	9.056	-3.431	4.593	2.72
2020-10-23	17.08	9.121	-2.120	4.585	2.74
2020-10-26	16.97	9.166	-0.644	3.162	2.75
2020-10-27	16.84	9.196	-0.766	2.180	2.76
2020-10-28	17.22	9.272	2.257	5.285	2.78
2020-10-29	18.25	9.446	5.981	11.440	2.83
2020-10-30	18.79	9.562	2.959	7.397	2.87
2020-11-02	19.94	9.709	6.120	8.834	2.91
2020-11-03	20.1	9.802	0.802	5.567	2.94
2020-11-04	21.99	10.021	9.403	11.940	3.01
2020-11-05	22.58	10.129	2.683	5.730	3.04
2020-11-06	22.49	10.370	-0.399	12.888	3.11
2020-11-09	22.1	10.493	-1.734	6.670	3.15
2020-11-10	22.01	10.630	-0.407	7.466	3.19
2020-11-11	22.55	10.752	2.453	6.497	3.23
2020-11-12	23.28	10.871	3.237	6.120	3.26
2020-11-13	23.58	10.983	1.289	5.713	3.29
2020-11-16	25.96	11.184	10.093	9.288	3.36
2020-11-17	26.1	11.382	0.539	9.091	3.41
2020-11-18	25.6	11.535	-1.916	7.203	3.46
2020-11-19	25.5	11.615	-0.391	3.750	3.48
2020-11-20	25.2	11.697	-1.176	3.882	3.51
2020-11-23	27.74	11.920	10.079	9.683	3.58
2020-11-24	29.7	12.093	7.066	6.957	3.63
2020-11-25	28.6	12.314	-3.704	9.293	3.69
2020-11-26	27.25	12.485	-4.720	7.517	3.75
2020-11-27	27.91	12.581	2.422	4.147	3.77
2020-11-30	26.65	12.717	-4.515	6.091	3.81
2020-12-01	27.89	12.933	4.653	9.306	3.88
2020-12-02	27.32	13.060	-2.044	5.593	3.92
2020-12-03	27.26	13.194	-0.220	5.893	3.96
2020-12-04	28.99	13.413	6.346	9.061	4.02
2020-12-07	28.41	13.513	-2.001	4.208	4.05
2020-12-08	29.43	13.673	3.590	6.547	4.10
2020-12-09	27.95	13.855	-5.029	7.815	4.16
2020-12-10	27.6	13.935	-1.252	3.470	4.18
2020-12-11	26.11	14.119	-5.399	8.442	4.24
2020-12-14	28.74	14.358	10.073	9.996	4.31
2020-12-15	28.59	14.521	-0.522	6.820	4.36
2020-12-16	27.41	14.673	-4.127	6.681	4.40
2020-12-17	27.76	14.861	1.277	8.099	4.46
2020-12-18	26.33	15.010	-5.151	6.808	4.50
2020-12-21	26.6	15.141	1.025	5.925	4.54
2020-12-22	26.29	15.272	-1.165	5.977	4.58
2020-12-23	26.8	15.357	1.940	3.804	4.61
2020-12-24	26.46	15.460	-1.269	4.664	4.64
2020-12-25	25.69	15.533	-2.910	3.401	4.66
2020-12-28	25.52	15.637	-0.662	4.905	4.69
2020-12-29	25.58	15.708	0.235	3.331	4.71
2020-12-30	26.31	15.861	2.854	6.959	4.76
2020-12-31	26.76	16.002	1.710	6.347	4.80
2021-01-04	28.3	16.236	5.755	9.903	4.87
2021-01-05	25.45	16.449	-10.071	10.071	4.93
2021-01-06	23.29	16.651	-8.487	10.413	5.00
2021-01-07	23.54	16.780	1.073	6.569	5.03
2021-01-08	23.6	16.864	0.255	4.248	5.06
2021-01-11	25.98	17.055	10.085	8.814	5.12
2021-01-12	25.36	17.221	-2.386	7.891	5.17
2021-01-13	26.03	17.375	2.642	7.098	5.21
2021-01-14	26.21	17.520	0.692	6.608	5.26
2021-01-15	25.48	17.634	-2.785	5.380	5.29
2021-01-18	26.59	17.901	4.356	12.049	5.37
2021-01-19	29.27	17.901	10.079	0.000	5.37
2021-01-20	32.22	17.939	10.079	1.435	5.38
2021-01-21	35.46	18.229	10.056	9.808	5.47
2021-01-22	35	18.582	-1.297	12.098	5.57
2021-01-25	33.4	18.862	-4.571	10.057	5.66
2021-01-26	33.75	19.048	1.048	6.617	5.71
2021-01-27	34.71	19.237	2.844	6.519	5.77
2021-01-28	34.28	19.404	-1.239	5.848	5.82
2021-01-29	35.8	19.664	4.434	8.722	5.90
2021-02-01	37.64	19.974	5.140	9.888	5.99
2021-02-02	36.56	20.172	-2.869	6.509	6.05
2021-02-03	35.48	20.387	-2.954	7.248	6.12
2021-02-04	35.2	20.589	-0.789	6.877	6.18
2021-02-05	32.82	20.864	-6.761	10.085	6.26
2021-02-08	36.12	21.150	10.055	9.506	6.35
2021-02-09	38.8	21.424	7.420	8.472	6.43
2021-02-10	37.92	21.616	-2.268	6.057	6.48
2021-02-18	37.4	21.848	-1.371	7.463	6.55
2021-02-19	36	22.002	-3.743	5.134	6.60
2021-02-22	33.45	22.270	-7.083	9.611	6.68
2021-02-23	32.53	22.405	-2.750	4.963	6.72
2021-02-24	30.83	22.594	-5.226	7.378	6.78
2021-02-25	30.24	22.742	-1.914	5.838	6.82
2021-02-26	28.39	22.853	-6.118	4.696	6.86
2021-03-01	29.45	22.947	3.734	3.839	6.88
2021-03-02	28.7	23.052	-2.547	4.414	6.92
2021-03-03	28.96	23.150	0.906	4.042	6.94
2021-03-04	27.15	23.286	-6.250	6.008	6.99
2021-03-05	27.44	23.406	1.068	5.267	7.02
2021-03-08	25.93	23.576	-5.503	7.872	7.07
2021-03-09	25.3	23.698	-2.430	5.746	7.11
2021-03-10	25.66	23.781	1.423	3.913	7.13
2021-03-11	26.57	23.902	3.546	5.456	7.17
2021-03-12	27.3	24.020	2.747	5.194	7.21
2021-03-15	28.12	24.234	3.004	9.121	7.27
2021-03-16	27.2	24.348	-3.272	5.050	7.30
2021-03-17	26.88	24.457	-1.176	4.853	7.34
2021-03-18	27.57	24.583	2.567	5.469	7.37
2021-03-19	26.2	24.661	-4.969	3.591	7.40
2021-03-22	27.2	24.803	3.817	6.260	7.44
2021-03-23	26.8	24.890	-1.471	3.897	7.47
2021-03-24	26.06	24.993	-2.761	4.739	7.50
2021-03-25	25.54	25.075	-1.995	3.876	7.52
2021-03-26	26.46	25.154	3.602	3.563	7.55
2021-03-29	26.45	25.217	-0.038	2.872	7.57
2021-03-30	26.52	25.303	0.265	3.856	7.59
2021-03-31	27.47	25.465	3.582	7.089	7.64
2021-04-01	27.2	25.552	-0.983	3.859	7.67
2021-04-02	27.68	25.620	1.765	2.941	7.69
2021-04-06	28.13	25.691	1.626	3.035	7.71
2021-04-07	27.19	25.786	-3.342	4.159	7.74
2021-04-08	28.29	25.910	4.046	5.296	7.77
2021-04-09	29.07	26.102	2.757	7.918	7.83
2021-04-12	27	26.344	-7.121	10.733	7.90
2021-04-13	27.5	26.504	1.852	7.000	7.95
2021-04-14	27.85	26.562	1.273	2.509	7.97
2021-04-15	27.92	26.648	0.251	3.662	7.99
2021-04-16	30.73	26.818	10.064	6.662	8.05
2021-04-19	33.82	27.046	10.055	8.070	8.11
2021-04-20	33.27	27.368	-1.626	11.620	8.21
2021-04-21	30.99	27.511	-6.853	5.561	8.25
2021-04-22	31.65	27.709	2.130	7.486	8.31
2021-04-23	30.64	27.851	-3.191	5.561	8.36
2021-04-26	29.96	27.943	-2.219	3.688	8.38
2021-04-27	29.08	28.045	-2.937	4.206	8.41
2021-04-28	29.25	28.127	0.585	3.370	8.44
2021-04-29	28.32	28.267	-3.179	5.949	8.48
2021-04-30	27.72	28.350	-2.119	3.566	8.50
2021-05-06	27.9	28.452	0.649	4.401	8.54
2021-05-07	26.53	28.545	-4.910	4.194	8.56
2021-05-10	26.95	28.653	1.583	4.825	8.60
2021-05-11	24.62	28.758	-8.646	5.121	8.63
2021-05-12	27.1	29.015	10.073	11.373	8.70
2021-05-13	25.68	29.159	-5.240	6.716	8.75
2021-05-14	25.57	29.231	-0.428	3.388	8.77
2021-05-17	26.06	29.333	1.916	4.693	8.80
2021-05-18	25.8	29.388	-0.998	2.571	8.82
2021-05-19	25.96	29.490	0.620	4.690	8.85
2021-05-20	26.71	29.640	2.889	6.741	8.89
2021-05-21	27.02	29.737	1.161	4.306	8.92
2021-05-24	28.56	29.907	5.699	7.143	8.97
2021-05-25	29.33	30.112	2.696	8.403	9.03
2021-05-26	29.8	30.250	1.602	5.557	9.07
2021-05-27	28.72	30.370	-3.624	5.000	9.11
2021-05-28	29.34	30.533	2.159	6.685	9.16
2021-05-31	29.8	30.617	1.568	3.374	9.19
2021-06-01	29.85	30.710	0.168	3.758	9.21
2021-06-02	29.6	30.797	-0.838	3.518	9.24
2021-06-03	28.88	30.889	-2.432	3.818	9.27
2021-06-04	29.2	30.984	1.108	3.913	9.30
2021-06-07	30.04	31.161	2.877	7.055	9.35
2021-06-08	30.5	31.306	1.531	5.692	9.39
2021-06-09	29.58	31.411	-3.016	4.262	9.42
2021-06-10	31.7	31.662	7.167	9.533	9.50
2021-06-11	30.48	31.902	-3.849	9.432	9.57
2021-06-15	29.3	32.061	-3.871	6.529	9.62
2021-06-16	26.83	32.256	-8.430	8.703	9.68
2021-06-17	27.27	32.386	1.640	5.703	9.72
2021-06-18	28.84	32.577	5.757	7.957	9.77
2021-06-21	30.15	32.767	4.542	7.559	9.83
2021-06-22	31.02	32.919	2.886	5.904	9.88
2021-06-23	30.9	33.007	-0.387	3.385	9.90
2021-06-24	31.11	33.117	1.866	4.257	9.94
2021-06-25	30.87	33.183	-0.771	2.572	9.95
2021-06-28	31.52	33.289	2.106	4.017	9.99
2021-06-29	30.75	33.453	-2.443	6.409	10.04
2021-06-30	31.58	33.623	2.699	6.472	10.09
2021-07-01	29.87	33.767	-5.415	5.795	10.13
2021-07-02	29.05	33.889	-2.745	5.022	10.17
2021-07-05	29.5	34.024	1.549	5.508	10.21
2021-07-06	29.43	34.157	-0.237	5.424	10.25
2021-07-07	30.99	34.358	5.301	7.781	10.31
2021-07-08	31.32	34.486	1.065	4.905	10.35
2021-07-09	32.2	34.700	2.810	7.950	10.41
2021-07-12	32.8	34.840	1.863	5.124	10.45
2021-07-13	32.89	34.922	0.274	3.018	10.48
2021-07-14	31.65	35.103	-6.994	6.847	10.53
2021-07-15	34.82	35.445	10.016	11.785	10.63
2021-07-16	36.61	35.777	5.141	10.885	10.73
2021-07-19	35.62	35.934	-2.704	5.272	10.78
2021-07-20	37	36.201	3.874	8.675	10.86
2021-07-21	40.01	36.574	8.135	11.189	10.97
2021-07-22	39.4	36.686	-1.525	3.399	11.01
2021-07-23	42.2	37.071	7.107	10.964	11.12
2021-07-26	40.8	37.421	-3.318	10.284	11.23
2021-07-27	36.72	37.789	-10.000	12.034	11.34
2021-07-28	37.93	38.049	3.295	8.224	11.41
2021-07-29	39	38.178	2.821	3.981	11.45
2021-07-30	41.26	38.453	5.795	7.974	11.54
2021-08-02	41.05	38.672	-0.509	6.398	11.60
2021-08-03	40.22	38.959	-2.022	8.575	11.69
2021-08-04	40.35	39.125	0.323	4.948	11.74
2021-08-05	43.85	39.557	8.674	11.822	11.87
2021-08-06	41.96	39.832	-4.310	7.845	11.95
2021-08-09	40.7	40.157	-3.003	9.581	12.05
2021-08-10	44	40.523	8.108	10.000	12.16
2021-08-11	43.34	40.671	-1.500	4.091	12.20
2021-08-12	46	41.110	6.138	11.444	12.33
2021-08-13	45.51	41.337	-1.065	6.000	12.40
2021-08-16	43.99	41.488	-3.340	4.109	12.45
2021-08-17	42.11	41.722	-4.274	6.683	12.52
2021-08-18	40.72	41.939	-3.301	6.388	12.58
2021-08-19	41.7	42.158	2.407	6.287	12.65
2021-08-20	42.26	42.389	1.343	6.571	12.72
2021-08-23	42.8	42.554	1.278	4.638	12.77
2021-08-24	41.07	42.732	-4.042	5.187	12.82
2021-08-25	41.44	43.019	0.901	8.303	12.91
2021-08-26	39.33	43.322	-5.092	9.266	13.00
2021-08-27	41.7	43.701	6.026	10.908	13.11
2021-08-30	42.45	43.914	1.799	6.019	13.17
2021-08-31	40.1	44.143	-5.536	6.832	13.24
2021-09-01	39.26	44.281	-2.095	4.214	13.28
2021-09-02	38.2	44.447	-2.700	5.222	13.33
2021-09-03	37.49	44.601	-1.859	4.948	13.38
2021-09-06	38.88	44.790	3.708	5.815	13.44
2021-09-07	38.14	44.982	-1.903	6.044	13.49
2021-09-08	37.3	45.104	-2.202	3.933	13.53
2021-09-09	35.82	45.278	-3.968	5.818	13.58
2021-09-10	36.35	45.410	1.480	4.355	13.62
2021-09-13	37.52	45.590	3.219	5.777	13.68
2021-09-14	37.14	45.705	-1.013	3.705	13.71
2021-09-15	36.81	45.777	-0.889	2.342	13.73
2021-09-16	37.73	45.973	2.499	6.248	13.79
2021-09-17	36.81	46.187	-2.438	6.971	13.86
2021-09-22	36.56	46.283	-0.679	3.151	13.88
2021-09-23	36.82	46.413	0.711	4.240	13.92
2021-09-24	37.94	46.558	3.042	4.590	13.97
2021-09-27	37.1	46.762	-2.214	6.589	14.03
2021-09-28	37.18	46.876	0.216	3.666	14.06
2021-09-29	35.38	47.049	-4.841	5.890	14.11
2021-09-30	36.14	47.240	2.148	6.331	14.17
2021-10-08	36.2	47.311	0.166	2.352	14.19
2021-10-11	37.62	47.527	3.923	6.878	14.26
2021-10-12	35.91	47.733	-4.545	6.885	14.32
2021-10-13	39.5	48.099	9.997	11.139	14.43
2021-10-14	40.68	48.289	2.987	5.595	14.49
2021-10-15	41.72	48.536	2.557	7.104	14.56
2021-10-18	42.55	48.757	1.989	6.232	14.63
2021-10-19	42.67	48.916	0.282	4.489	14.67
2021-10-20	43.52	49.139	1.992	6.140	14.74
2021-10-21	43.25	49.262	-0.620	3.401	14.78
2021-10-22	42.49	49.408	-1.757	4.139	14.82
2021-10-25	44.69	49.662	5.178	6.802	14.90
2021-10-26	44.9	49.860	0.470	5.303	14.96
2021-10-27	46	50.063	2.450	5.301	15.02
2021-10-28	47.74	50.379	3.783	7.935	15.11
2021-10-29	47.9	50.516	0.335	3.435	15.15
2021-11-01	48.02	50.658	0.251	3.549	15.20
2021-11-02	47.65	50.840	-0.771	4.581	15.25
2021-11-03	47.21	50.999	-0.923	4.050	15.30
2021-11-04	48.49	51.254	2.711	6.312	15.38
2021-11-05	48.21	51.376	-0.577	3.032	15.41
2021-11-08	50.4	51.585	4.543	4.978	15.48
2021-11-09	50.33	51.727	-0.139	3.373	15.52
2021-11-10	49.76	51.924	-1.133	4.769	15.58
2021-11-11	48.43	52.092	-2.673	4.160	15.63
2021-11-12	49.58	52.257	2.375	3.985	15.68
2021-11-15	47.23	52.605	-4.740	8.854	15.78
2021-11-16	46.14	52.757	-2.308	3.938	15.83
2021-11-17	48.21	52.959	4.486	5.028	15.89
2021-11-18	53.03	53.441	9.998	10.911	16.03
2021-11-19	55.38	53.801	4.431	7.807	16.14
2021-11-22	60.92	54.299	10.004	9.805	16.29
2021-11-23	62.4	54.688	2.429	7.485	16.41
2021-11-24	60.34	55.141	-3.301	9.006	16.54
2021-11-25	59.81	55.380	-0.878	4.790	16.61
2021-11-26	60.99	55.582	1.973	3.979	16.67
2021-11-29	63.74	56.033	4.509	8.493	16.81
2021-11-30	62.67	56.269	-1.679	4.518	16.88
2021-12-01	62.5	56.512	-0.271	4.659	16.95
2021-12-02	61.99	57.052	-0.816	10.448	17.12
2021-12-03	63.2	57.349	1.952	5.646	17.20
2021-12-06	61.2	57.640	-3.165	5.712	17.29
2021-12-07	55.65	58.122	-9.069	10.392	17.44
2021-12-08	56.18	58.309	0.952	3.989	17.49
2021-12-09	55.03	58.484	-2.047	3.809	17.55
2021-12-10	54.3	58.653	-1.327	3.743	17.60
2021-12-13	54.42	58.833	0.221	3.959	17.65
2021-12-14	53.48	58.993	-1.727	3.602	17.70
2021-12-15	52.8	59.122	-1.272	2.936	17.74
2021-12-16	52.4	59.275	-0.758	3.485	17.78
2021-12-17	49.92	59.454	-4.733	4.313	17.84
2021-12-20	50.8	59.737	1.763	6.691	17.92
2021-12-21	55.88	60.227	10.000	10.512	18.07
2021-12-22	58.27	60.558	4.277	6.818	18.17
2021-12-23	59.85	61.068	2.712	10.228	18.32
2021-12-24	59.36	61.409	-0.819	6.901	18.42
2021-12-27	57.75	61.697	-2.712	5.980	18.51
2021-12-28	57.12	61.923	-1.091	4.745	18.58
2021-12-29	54.98	62.176	-3.746	5.532	18.65
2021-12-30	56	62.333	1.855	3.365	18.70
2021-12-31	54.96	62.661	-1.857	7.161	18.80
2022-01-04	53.65	62.975	-2.384	7.005	18.89
2022-01-05	50.97	63.286	-4.995	7.344	18.99
2022-01-06	52.8	63.571	3.590	6.474	19.07
2022-01-07	49.9	63.898	-5.492	7.860	19.17
2022-01-10	51.3	64.177	2.806	6.513	19.25
2022-01-11	49.94	64.388	-2.651	5.068	19.32
2022-01-12	53.41	64.780	6.948	8.811	19.43
2022-01-13	55.3	65.286	3.539	10.990	19.59
2022-01-14	58.5	65.820	5.787	10.958	19.75
2022-01-17	61.48	66.358	5.094	10.496	19.91
2022-01-18	61.08	66.696	-0.651	6.636	20.01
2022-01-19	59.65	66.955	-2.341	5.206	20.09
2022-01-20	57.9	67.187	-2.934	4.811	20.16
2022-01-21	56.11	67.397	-3.092	4.491	20.22
2022-01-24	58.24	67.719	3.796	6.630	20.32
2022-01-25	55.3	68.012	-5.048	6.370	20.40
2022-01-26	55.93	68.204	1.139	4.123	20.46
2022-01-27	53.11	68.558	-5.042	7.992	20.57
2022-01-28	51.89	68.872	-2.297	7.249	20.66
2022-02-07	51.05	69.207	-1.619	7.882	20.76
2022-02-08	48.57	69.507	-4.858	7.424	20.85
2022-02-09	47.6	69.928	-1.997	10.603	20.98
2022-02-10	46.65	70.134	-1.996	5.294	21.04
2022-02-11	44.67	70.293	-4.244	4.287	21.09
2022-02-14	46.35	70.679	3.761	9.984	21.20
2022-02-15	48.84	70.966	5.372	7.055	21.29
2022-02-16	47.94	71.174	-1.843	5.201	21.35
2022-02-17	49.3	71.457	2.837	6.884	21.44
2022-02-18	48.35	71.554	-1.927	2.414	21.47
2022-02-21	48.38	71.696	0.062	3.516	21.51
2022-02-22	48.07	71.860	-0.641	4.113	21.56
2022-02-23	51.98	72.254	8.134	9.091	21.68
2022-02-24	51.49	72.467	-0.943	4.963	21.74
2022-02-25	50.45	72.742	-2.020	6.545	21.82
2022-02-28	50.34	72.944	-0.218	4.817	21.88
2022-03-01	51.45	73.095	2.205	3.516	21.93
2022-03-02	48.29	73.384	-6.142	7.172	22.02
2022-03-03	44.53	73.670	-7.786	7.703	22.10
2022-03-04	44.66	73.837	0.292	4.491	22.15
2022-03-07	42.15	74.085	-5.620	7.076	22.23
2022-03-08	41.35	74.257	-1.898	4.982	22.28
2022-03-09	42.26	74.498	2.201	6.844	22.35
2022-03-10	42.81	74.623	1.301	3.502	22.39
2022-03-11	41.03	74.843	-4.158	6.447	22.45
2022-03-14	40.04	74.944	-2.413	3.022	22.48
2022-03-15	38.03	75.138	-5.020	6.119	22.54
2022-03-16	40.68	75.480	6.968	10.097	22.64
2022-03-17	42.75	75.700	5.088	6.170	22.71
2022-03-18	42.68	75.882	-0.164	5.123	22.76
2022-03-21	41.21	76.032	-3.444	4.358	22.81
2022-03-22	41.6	76.136	0.946	3.009	22.84
2022-03-23	41.77	76.234	0.409	2.788	22.87
2022-03-24	41.02	76.346	-1.796	3.304	22.90
2022-03-25	39.89	76.492	-2.755	4.388	22.95
2022-03-28	39.01	76.627	-2.206	4.136	22.99
2022-03-29	38.2	76.819	-2.076	6.024	23.05
2022-03-30	40.05	77.006	4.843	5.628	23.10
2022-03-31	38.7	77.127	-3.371	3.745	23.14
2022-04-01	37.72	77.238	-2.532	3.514	23.17
2022-04-06	36.53	77.376	-3.155	4.560	23.21
2022-04-07	36	77.498	-1.451	4.051	23.25
2022-04-08	34.5	77.656	-4.167	5.500	23.30
2022-04-11	32.43	77.814	-6.000	5.855	23.34
2022-04-12	31.99	77.994	-1.357	6.753	23.40
2022-04-13	30.55	78.127	-4.501	5.220	23.44
2022-04-14	30.24	78.284	-1.015	6.219	23.49
2022-04-15	32.67	78.590	8.036	11.243	23.58
2022-04-18	34.09	78.937	4.346	12.213	23.68
2022-04-19	33.03	79.108	-3.109	6.219	23.73
2022-04-20	32.77	79.255	-0.787	5.359	23.78
2022-04-21	31.95	79.401	-2.502	5.493	23.82
2022-04-22	31.33	79.501	-1.941	3.818	23.85
2022-04-25	28.45	79.688	-9.192	7.916	23.91
2022-04-26	27.22	79.860	-4.323	7.592	23.96
2022-04-27	29.7	80.204	9.111	13.887	24.06
2022-04-28	29.47	80.332	-0.774	5.219	24.10
2022-04-29	31.84	80.529	8.042	7.431	24.16
2022-05-05	32.58	80.703	2.324	6.376	24.21
2022-05-06	31.5	80.783	-3.315	3.069	24.23
2022-05-09	30.91	80.911	-1.873	4.952	24.27
2022-05-10	32.97	81.191	6.665	10.191	24.36
2022-05-11	35.1	81.520	6.460	11.253	24.46
2022-05-12	34.8	81.656	-0.855	4.701	24.50
2022-05-13	37.07	81.898	6.523	7.845	24.57
2022-05-16	36.68	82.012	-1.052	3.723	24.60
2022-05-17	37.76	82.311	2.944	9.487	24.69
2022-05-18	37.43	82.464	-0.874	4.926	24.74
2022-05-19	37.71	82.574	0.748	3.473	24.77
2022-05-20	37.8	82.656	0.239	2.625	24.80
2022-05-23	38.44	82.826	1.693	5.291	24.85

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