华测检测融券券源 华测检测专项约券

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	16.96	0	0	0	0
2020-04-28	16.76	0.042	-1.179	3.007	0.01
2020-04-29	17	0.094	1.432	3.640	0.03
2020-04-30	17.07	0.135	0.412	2.882	0.04
2020-05-06	16.95	0.179	-0.703	3.163	0.05
2020-05-07	16.77	0.222	-1.062	3.068	0.07
2020-05-08	17.49	0.295	4.293	5.009	0.09
2020-05-11	17.47	0.334	-0.114	2.687	0.10
2020-05-12	18.08	0.398	3.492	4.236	0.12
2020-05-13	18.09	0.463	0.055	4.314	0.14
2020-05-14	18.25	0.508	0.884	2.930	0.15
2020-05-15	18.18	0.534	-0.384	1.753	0.16
2020-05-18	18.18	0.560	0.000	1.705	0.17
2020-05-19	18.41	0.596	1.265	2.365	0.18
2020-05-20	17.84	0.669	-3.096	4.889	0.20
2020-05-21	17.72	0.712	-0.673	2.915	0.21
2020-05-22	17.48	0.761	-1.354	3.330	0.23
2020-05-25	17.98	0.826	2.860	4.348	0.25
2020-05-26	17.99	0.862	0.056	2.447	0.26
2020-05-27	17.57	0.926	-2.335	4.336	0.28
2020-05-28	17.66	0.971	0.512	3.073	0.29
2020-05-29	18.1	1.062	2.492	6.002	0.32
2020-06-01	18.75	1.142	3.591	5.138	0.34
2020-06-02	18.07	1.213	-3.627	4.693	0.36
2020-06-03	17.96	1.247	-0.609	2.324	0.37
2020-06-04	18	1.276	0.223	1.893	0.38
2020-06-05	18.14	1.314	0.778	2.500	0.39
2020-06-08	17.75	1.370	-2.150	3.804	0.41
2020-06-09	17.73	1.401	-0.113	2.085	0.42
2020-06-10	17.92	1.455	1.072	3.666	0.44
2020-06-11	17.72	1.499	-1.116	2.958	0.45
2020-06-12	18.36	1.606	3.612	6.998	0.48
2020-06-15	18.4	1.697	0.218	5.937	0.51
2020-06-16	18.4	1.729	0.000	2.065	0.52
2020-06-17	18.82	1.781	2.283	3.315	0.53
2020-06-18	18.58	1.823	-1.275	2.710	0.55
2020-06-19	18.73	1.855	0.807	2.045	0.56
2020-06-22	18.63	1.888	-0.534	2.136	0.57
2020-06-23	18.86	1.938	1.235	3.167	0.58
2020-06-24	18.97	1.974	0.583	2.280	0.59
2020-06-29	18.98	2.018	0.053	2.794	0.61
2020-06-30	19.76	2.088	4.110	4.268	0.63
2020-07-01	20.46	2.174	3.543	5.061	0.65
2020-07-02	19.9	2.267	-2.737	5.572	0.68
2020-07-03	19.89	2.311	-0.050	2.663	0.69
2020-07-06	19.92	2.358	0.151	2.815	0.71
2020-07-07	21.26	2.546	6.727	10.643	0.76
2020-07-08	21.74	2.644	2.258	5.409	0.79
2020-07-09	23.89	2.843	9.890	9.982	0.85
2020-07-10	23.51	3.015	-1.591	8.790	0.90
2020-07-13	23.87	3.083	1.661	3.407	0.92
2020-07-14	24.01	3.167	0.587	4.189	0.95
2020-07-15	24.19	3.271	0.750	5.165	0.98
2020-07-16	22.65	3.419	-6.366	7.854	1.03
2020-07-17	23.45	3.543	3.532	6.358	1.06
2020-07-20	23.46	3.656	0.043	5.757	1.10
2020-07-21	23.73	3.731	1.151	3.794	1.12
2020-07-22	23.75	3.798	0.084	3.371	1.14
2020-07-23	24.32	3.886	2.400	4.379	1.17
2020-07-24	23.04	4.043	-5.263	8.141	1.21
2020-07-27	23.07	4.134	0.130	4.731	1.24
2020-07-28	23.29	4.178	0.954	2.297	1.25
2020-07-29	23.55	4.227	1.116	2.490	1.27
2020-07-30	23.52	4.293	-0.127	3.355	1.29
2020-07-31	23.39	4.402	-0.553	5.612	1.32
2020-08-03	23.8	4.459	1.753	2.864	1.34
2020-08-04	24.17	4.528	1.555	3.445	1.36
2020-08-05	25.93	4.742	7.282	9.888	1.42
2020-08-06	25.8	4.835	-0.501	4.319	1.45
2020-08-07	25.56	4.918	-0.930	3.915	1.48
2020-08-10	25.1	5.012	-1.800	4.460	1.50
2020-08-11	24.82	5.078	-1.116	3.227	1.52
2020-08-12	24.33	5.184	-1.974	5.197	1.56
2020-08-13	24.39	5.235	0.247	2.507	1.57
2020-08-14	24.58	5.310	0.779	3.649	1.59
2020-08-17	24.52	5.349	-0.244	1.953	1.60
2020-08-18	25.51	5.460	4.038	5.179	1.64
2020-08-19	25.07	5.549	-1.725	4.273	1.66
2020-08-20	24.78	5.623	-1.157	3.590	1.69
2020-08-21	25.15	5.674	1.493	2.421	1.70
2020-08-24	26.17	5.790	4.056	5.328	1.74
2020-08-25	25.94	5.834	-0.879	2.025	1.75
2020-08-26	27.04	6.013	4.241	7.941	1.80
2020-08-27	27.15	6.080	0.407	2.996	1.82
2020-08-28	27.19	6.149	0.147	3.020	1.84
2020-08-31	27.33	6.242	0.515	4.082	1.87
2020-09-01	27.33	6.306	0.000	2.817	1.89
2020-09-02	27.12	6.376	-0.768	3.110	1.91
2020-09-03	26.65	6.418	-1.733	1.881	1.93
2020-09-04	26.43	6.483	-0.826	2.964	1.94
2020-09-07	25.49	6.578	-3.557	4.465	1.97
2020-09-08	24.96	6.688	-2.079	5.296	2.01
2020-09-09	23.5	6.819	-5.849	6.691	2.05
2020-09-10	23.4	6.887	-0.426	3.447	2.07
2020-09-11	24.11	6.964	3.034	3.846	2.09
2020-09-14	23.85	7.036	-1.078	3.608	2.11
2020-09-15	24.27	7.090	1.761	2.683	2.13
2020-09-16	23.51	7.212	-3.131	6.222	2.16
2020-09-17	23.52	7.284	0.043	3.701	2.19
2020-09-18	23.79	7.338	1.148	2.721	2.20
2020-09-21	23.68	7.391	-0.462	2.690	2.22
2020-09-22	23.49	7.447	-0.802	2.829	2.23
2020-09-23	24.31	7.534	3.491	4.300	2.26
2020-09-24	23.66	7.595	-2.674	3.085	2.28
2020-09-25	24.24	7.671	2.451	3.762	2.30
2020-09-28	24.22	7.721	-0.083	2.475	2.32
2020-09-29	24.38	7.785	0.661	3.179	2.34
2020-09-30	24.4	7.816	0.082	1.518	2.34
2020-10-09	25.94	7.952	6.311	6.270	2.39
2020-10-12	26.94	8.043	3.855	4.086	2.41
2020-10-13	26.66	8.093	-1.039	2.227	2.43
2020-10-14	27.2	8.184	2.026	4.014	2.46
2020-10-15	26.02	8.264	-4.338	3.713	2.48
2020-10-16	26.22	8.352	0.769	3.997	2.51
2020-10-19	25.83	8.433	-1.487	3.776	2.53
2020-10-20	26.07	8.478	0.929	2.091	2.54
2020-10-21	26.15	8.559	0.307	3.721	2.57
2020-10-22	25.97	8.601	-0.688	1.912	2.58
2020-10-23	25.58	8.689	-1.502	4.120	2.61
2020-10-26	25.47	8.765	-0.430	3.597	2.63
2020-10-27	26.46	8.881	3.887	5.261	2.66
2020-10-28	26.97	8.933	1.927	2.305	2.68
2020-10-29	27.15	8.997	0.667	2.855	2.70
2020-10-30	26.8	9.061	-1.289	2.873	2.72
2020-11-02	27.61	9.130	3.022	2.985	2.74
2020-11-03	27.25	9.188	-1.304	2.535	2.76
2020-11-04	26.82	9.260	-1.578	3.229	2.78
2020-11-05	27.64	9.330	3.057	3.057	2.80
2020-11-06	27.1	9.475	-1.954	6.404	2.84
2020-11-09	26.95	9.534	-0.554	2.620	2.86
2020-11-10	26.88	9.604	-0.260	3.117	2.88
2020-11-11	26.41	9.669	-1.749	2.976	2.90
2020-11-12	27	9.729	2.234	2.651	2.92
2020-11-13	26.62	9.801	-1.407	3.259	2.94
2020-11-16	26.2	9.870	-1.578	3.156	2.96
2020-11-17	26.03	9.930	-0.649	2.748	2.98
2020-11-18	25.52	9.982	-1.959	2.459	2.99
2020-11-19	25.57	10.041	0.196	2.782	3.01
2020-11-20	25.98	10.116	1.603	3.442	3.03
2020-11-23	26.26	10.192	1.078	3.503	3.06
2020-11-24	25.55	10.273	-2.704	3.808	3.08
2020-11-25	25.4	10.335	-0.587	2.935	3.10
2020-11-26	24.17	10.510	-4.843	8.661	3.15
2020-11-27	24	10.562	-0.703	2.607	3.17
2020-11-30	23.65	10.614	-1.458	2.625	3.18
2020-12-01	24.5	10.689	3.594	3.679	3.21
2020-12-02	24.69	10.745	0.776	2.735	3.22
2020-12-03	24.88	10.802	0.770	2.754	3.24
2020-12-04	25.04	10.828	0.643	1.246	3.25
2020-12-07	24.87	10.880	-0.679	2.476	3.26
2020-12-08	25.27	10.935	1.608	2.654	3.28
2020-12-09	25.12	10.994	-0.594	2.810	3.30
2020-12-10	25.77	11.092	2.588	4.538	3.33
2020-12-11	25.87	11.144	0.388	2.406	3.34
2020-12-14	26.15	11.187	1.082	1.971	3.36
2020-12-15	25.37	11.288	-2.983	4.780	3.39
2020-12-16	25.24	11.346	-0.512	2.759	3.40
2020-12-17	25.9	11.425	2.615	3.685	3.43
2020-12-18	26.47	11.473	2.201	2.162	3.44
2020-12-21	26.17	11.533	-1.133	2.758	3.46
2020-12-22	25.27	11.619	-3.439	4.089	3.49
2020-12-23	25.93	11.699	2.612	3.680	3.51
2020-12-24	25.51	11.764	-1.620	3.085	3.53
2020-12-25	25.37	11.816	-0.549	2.430	3.54
2020-12-28	25.52	11.920	0.591	4.888	3.58
2020-12-29	26.29	12.017	3.017	4.428	3.60
2020-12-30	27.2	12.137	3.461	5.325	3.64
2020-12-31	27.34	12.181	0.515	1.912	3.65
2021-01-04	27.54	12.256	0.732	3.255	3.68
2021-01-05	27.8	12.341	0.944	3.704	3.70
2021-01-06	27.8	12.476	0.000	5.791	3.74
2021-01-07	29.12	12.609	4.748	5.504	3.78
2021-01-08	28.37	12.695	-2.576	3.640	3.81
2021-01-11	27.75	12.799	-2.185	4.512	3.84
2021-01-12	29.74	12.999	7.171	8.036	3.90
2021-01-13	28.19	13.140	-5.212	6.019	3.94
2021-01-14	27.07	13.240	-3.973	4.434	3.97
2021-01-15	27.05	13.311	-0.074	3.140	3.99
2021-01-18	27.02	13.411	-0.111	4.436	4.02
2021-01-19	26.71	13.463	-1.147	2.369	4.04
2021-01-20	26.83	13.530	0.449	2.958	4.06
2021-01-21	28.06	13.679	4.584	6.411	4.10
2021-01-22	31.32	14.065	11.618	14.754	4.22
2021-01-25	31	14.216	-1.022	5.875	4.26
2021-01-26	29.44	14.398	-5.032	7.387	4.32
2021-01-27	28.81	14.510	-2.140	4.688	4.35
2021-01-28	28.14	14.594	-2.326	3.575	4.38
2021-01-29	29.47	14.831	4.726	9.666	4.45
2021-02-01	30.58	15.039	3.767	8.144	4.51
2021-02-02	30.27	15.123	-1.014	3.336	4.54
2021-02-03	29.31	15.219	-3.171	3.931	4.57
2021-02-04	30.67	15.358	4.640	5.425	4.61
2021-02-05	30.29	15.451	-1.239	3.717	4.64
2021-02-08	30.37	15.602	0.264	5.943	4.68
2021-02-09	29.92	15.691	-1.482	3.556	4.71
2021-02-10	30.85	15.868	3.108	6.885	4.76
2021-02-18	30.12	16.038	-2.366	6.775	4.81
2021-02-19	29.61	16.156	-1.693	4.781	4.85
2021-02-22	27.69	16.336	-6.484	7.801	4.90
2021-02-23	27.62	16.405	-0.253	2.997	4.92
2021-02-24	26.7	16.514	-3.331	4.924	4.95
2021-02-25	25.72	16.635	-3.670	5.618	4.99
2021-02-26	24.4	16.721	-5.132	4.238	5.02
2021-03-01	24.25	16.785	-0.615	3.197	5.04
2021-03-02	23.35	16.890	-3.711	5.402	5.07
2021-03-03	24.08	16.958	3.126	3.383	5.09
2021-03-04	24.87	17.046	3.281	4.236	5.11
2021-03-05	25.38	17.180	2.051	6.353	5.15
2021-03-08	25.2	17.281	-0.709	4.807	5.18
2021-03-09	24.39	17.422	-3.214	6.905	5.23
2021-03-10	24.94	17.516	2.255	4.551	5.25
2021-03-11	25.2	17.591	1.043	3.569	5.28
2021-03-12	24.57	17.697	-2.500	5.159	5.31
2021-03-15	25.16	17.819	2.401	5.820	5.35
2021-03-16	25.22	17.896	0.238	3.657	5.37
2021-03-17	25.78	17.992	2.220	4.481	5.40
2021-03-18	25.98	18.046	0.776	2.483	5.41
2021-03-19	26.17	18.136	0.731	4.157	5.44
2021-03-22	26.17	18.221	0.000	3.859	5.47
2021-03-23	26.45	18.319	1.070	4.471	5.50
2021-03-24	27.23	18.424	2.949	4.612	5.53
2021-03-25	27.36	18.498	0.477	3.268	5.55
2021-03-26	27.27	18.555	-0.329	2.485	5.57
2021-03-29	27.33	18.639	0.220	3.704	5.59
2021-03-30	28.02	18.732	2.525	3.988	5.62
2021-03-31	28.47	18.821	1.606	3.747	5.65
2021-04-01	28.37	18.867	-0.351	1.932	5.66
2021-04-02	28.32	18.922	-0.176	2.326	5.68
2021-04-06	27.78	19.075	-1.907	6.638	5.72
2021-04-07	28.97	19.213	4.284	5.688	5.76
2021-04-08	29.25	19.330	0.967	4.798	5.80
2021-04-09	30.52	19.414	4.342	3.316	5.82
2021-04-12	30.26	19.510	-0.852	3.801	5.85
2021-04-13	31.03	19.594	2.545	3.239	5.88
2021-04-14	30.26	19.672	-2.481	3.126	5.90
2021-04-15	30.68	19.750	1.388	3.040	5.93
2021-04-16	31.07	19.841	1.271	3.520	5.95
2021-04-19	30.28	19.949	-2.543	4.281	5.98
2021-04-20	31.07	20.045	2.609	3.699	6.01
2021-04-21	31.5	20.137	1.384	3.508	6.04
2021-04-22	32.01	20.219	1.619	3.079	6.07
2021-04-23	32.29	20.267	0.875	1.781	6.08
2021-04-26	32.16	20.312	-0.403	1.672	6.09
2021-04-27	32.39	20.367	0.715	2.021	6.11
2021-04-28	32.97	20.438	1.791	2.593	6.13
2021-04-29	32.76	20.491	-0.637	1.941	6.15
2021-04-30	32.69	20.552	-0.214	2.259	6.17
2021-05-06	33.02	20.651	1.009	3.579	6.20
2021-05-07	31.88	20.803	-3.452	5.724	6.24
2021-05-10	33.02	20.941	3.576	5.019	6.28
2021-05-11	31.91	21.138	-3.362	7.420	6.34
2021-05-12	32.41	21.308	1.567	6.268	6.39
2021-05-13	32.5	21.377	0.278	2.561	6.41
2021-05-14	33.26	21.447	2.338	2.523	6.43
2021-05-17	33.68	21.563	1.263	4.119	6.47
2021-05-18	33.23	21.668	-1.336	3.800	6.50
2021-05-19	33.07	21.732	-0.481	2.317	6.52
2021-05-20	33.66	21.839	1.784	3.810	6.55
2021-05-21	34	21.896	1.010	2.020	6.57
2021-05-24	34.4	21.978	1.176	2.882	6.59
2021-05-25	34.77	22.073	1.076	3.256	6.62
2021-05-26	34.04	22.188	-2.100	4.055	6.66
2021-05-27	33.68	22.306	-1.058	4.201	6.69
2021-05-28	34.08	22.366	1.188	2.138	6.71
2021-05-31	33.57	22.425	-1.496	2.083	6.73
2021-06-01	33.21	22.498	-1.072	2.651	6.75
2021-06-02	33.89	22.627	2.048	4.577	6.79
2021-06-03	33.1	22.723	-2.331	3.452	6.82
2021-06-04	33.19	22.804	0.272	2.931	6.84
2021-06-07	32.8	22.923	-1.175	4.369	6.88
2021-06-08	32.29	23.060	-1.555	5.091	6.92
2021-06-09	31.99	23.178	-0.929	4.429	6.95
2021-06-10	32.1	23.248	0.344	2.626	6.97
2021-06-11	33.2	23.381	3.427	4.798	7.01
2021-06-15	31.97	23.500	-3.705	4.458	7.05
2021-06-16	31.55	23.598	-1.314	3.754	7.08
2021-06-17	32.79	23.740	3.930	5.166	7.12
2021-06-18	32.4	23.808	-1.189	2.531	7.14
2021-06-21	32.22	23.872	-0.556	2.377	7.16
2021-06-22	33.46	24.024	3.849	5.462	7.21
2021-06-23	33.75	24.104	0.867	2.839	7.23
2021-06-24	35.2	24.224	3.075	4.100	7.27
2021-06-25	34.55	24.337	-1.847	3.920	7.30
2021-06-28	31.52	24.591	-8.770	9.667	7.38
2021-06-29	31	24.781	-1.650	7.360	7.43
2021-06-30	31.88	24.959	2.839	6.710	7.49
2021-07-01	30.83	25.086	-3.294	4.925	7.53
2021-07-02	29.25	25.226	-5.125	5.741	7.57
2021-07-05	28.33	25.349	-3.145	5.197	7.60
2021-07-06	28.38	25.451	0.176	4.342	7.64
2021-07-07	28.39	25.535	0.035	3.524	7.66
2021-07-08	28.71	25.629	1.127	3.945	7.69
2021-07-09	28.1	25.716	-2.125	3.727	7.71
2021-07-12	30.07	25.921	7.011	8.185	7.78
2021-07-13	30.38	26.043	1.031	4.789	7.81
2021-07-14	30.39	26.123	-1.778	3.167	7.84
2021-07-15	30.45	26.184	0.197	2.402	7.86
2021-07-16	29.53	26.272	-3.021	3.580	7.88
2021-07-19	29.63	26.338	0.339	2.675	7.90
2021-07-20	29.27	26.471	-1.215	5.467	7.94
2021-07-21	28.92	26.529	-1.196	2.392	7.96
2021-07-22	27.98	26.613	-3.250	3.596	7.98
2021-07-23	26.49	26.738	-5.325	5.683	8.02
2021-07-26	26.6	26.854	0.415	5.210	8.06
2021-07-27	26.31	26.972	-1.090	5.414	8.09
2021-07-28	27.61	27.160	4.941	8.172	8.15
2021-07-29	27.38	27.246	-0.833	3.731	8.17
2021-07-30	27.15	27.326	-0.840	3.543	8.20
2021-08-02	27.27	27.421	0.442	4.199	8.23
2021-08-03	29.48	27.683	8.104	10.671	8.30
2021-08-04	28.66	27.769	-2.782	3.596	8.33
2021-08-05	28.06	27.818	-2.094	2.094	8.35
2021-08-06	27.1	27.942	-3.421	5.488	8.38
2021-08-09	27	28.008	-0.369	2.952	8.40
2021-08-10	27.68	28.149	2.519	6.074	8.44
2021-08-11	27.3	28.218	-1.373	3.035	8.47
2021-08-12	27.59	28.313	1.062	4.139	8.49
2021-08-13	27.06	28.390	-1.921	3.407	8.52
2021-08-16	26.98	28.440	-0.296	2.254	8.53
2021-08-17	26.89	28.529	-0.334	3.966	8.56
2021-08-18	25.98	28.587	-3.384	2.678	8.58
2021-08-19	26.88	28.742	3.464	6.928	8.62
2021-08-20	27.28	28.831	1.488	3.906	8.65
2021-08-23	27.04	28.910	-0.880	3.482	8.67
2021-08-24	26.81	28.957	-0.851	2.108	8.69
2021-08-25	28.19	29.104	5.147	6.266	8.73
2021-08-26	26.88	29.202	-4.647	4.399	8.76
2021-08-27	27.15	29.292	1.004	3.943	8.79
2021-08-30	26.85	29.355	-1.105	2.836	8.81
2021-08-31	26.38	29.434	-1.750	3.575	8.83
2021-09-01	27.15	29.508	2.919	3.298	8.85
2021-09-02	26.97	29.589	-0.663	3.573	8.88
2021-09-03	26.58	29.642	-1.446	2.410	8.89
2021-09-06	27.35	29.724	2.897	3.612	8.92
2021-09-07	27.36	29.766	0.037	1.828	8.93
2021-09-08	26.84	29.813	-1.901	2.120	8.94
2021-09-09	26.01	29.897	-3.092	3.838	8.97
2021-09-10	24.68	30.023	-5.113	6.151	9.01
2021-09-13	25.04	30.114	1.459	4.335	9.03
2021-09-14	25.15	30.179	0.439	3.115	9.05
2021-09-15	25.16	30.243	0.040	3.062	9.07
2021-09-16	24.55	30.316	-2.424	3.577	9.09
2021-09-17	25.35	30.452	3.259	6.436	9.14
2021-09-22	25.91	30.546	2.209	4.339	9.16
2021-09-23	25.56	30.579	-1.351	1.544	9.17
2021-09-24	25.39	30.613	-0.665	1.604	9.18
2021-09-27	25.62	30.693	0.906	3.742	9.21
2021-09-28	25.15	30.745	-1.835	2.498	9.22
2021-09-29	25.19	30.841	0.159	4.573	9.25
2021-09-30	25.35	30.893	0.635	2.461	9.27
2021-10-08	26.85	31.054	5.917	7.219	9.32
2021-10-11	25.84	31.152	-3.762	4.544	9.35
2021-10-12	24.7	31.296	-4.412	7.005	9.39
2021-10-13	26.97	31.474	9.190	7.895	9.44
2021-10-14	27.41	31.598	1.631	5.413	9.48
2021-10-15	27.9	31.712	1.788	4.925	9.51
2021-10-18	27.93	31.798	0.108	3.692	9.54
2021-10-19	27.37	31.880	-2.005	3.580	9.56
2021-10-20	27.03	31.955	-1.242	3.361	9.59
2021-10-21	26.54	32.035	-1.813	3.589	9.61
2021-10-22	26.74	32.080	0.754	2.035	9.62
2021-10-25	26.71	32.126	-0.112	2.057	9.64
2021-10-26	26.41	32.169	-1.123	1.947	9.65
2021-10-27	26.1	32.221	-1.174	2.385	9.67
2021-10-28	26.84	32.341	2.835	5.402	9.70
2021-10-29	27.63	32.499	2.943	6.855	9.75
2021-11-01	27.32	32.618	-1.122	5.212	9.79
2021-11-02	27.35	32.664	0.110	2.013	9.80
2021-11-03	27.46	32.737	0.402	3.181	9.82
2021-11-04	27.8	32.806	1.238	2.986	9.84
2021-11-05	27.57	32.874	-0.827	2.986	9.86
2021-11-08	26.58	32.957	-3.591	3.736	9.89
2021-11-09	27.26	33.029	2.558	3.160	9.91
2021-11-10	27	33.070	-0.954	1.834	9.92
2021-11-11	27.01	33.111	0.037	1.815	9.93
2021-11-12	26.18	33.230	-3.073	5.442	9.97
2021-11-15	26.78	33.315	2.292	3.820	9.99
2021-11-16	27.08	33.416	1.120	4.481	10.02
2021-11-17	26.67	33.484	-1.514	3.065	10.05
2021-11-18	26.07	33.541	-2.250	2.625	10.06
2021-11-19	26.18	33.600	0.422	2.685	10.08
2021-11-22	25.93	33.639	-0.955	1.795	10.09
2021-11-23	25.25	33.708	-2.622	3.317	10.11
2021-11-24	25.24	33.760	-0.040	2.455	10.13
2021-11-25	25.24	33.791	0.000	1.466	10.14
2021-11-26	25.04	33.855	-0.792	3.051	10.16
2021-11-29	25.16	33.916	0.479	2.915	10.17
2021-11-30	24.71	34.003	-1.789	4.253	10.20
2021-12-01	24.62	34.040	-0.364	1.781	10.21
2021-12-02	24.22	34.107	-1.625	3.331	10.23
2021-12-03	24.06	34.174	-0.661	3.344	10.25
2021-12-06	23.47	34.229	-2.452	2.785	10.27
2021-12-07	23.94	34.267	2.003	1.917	10.28
2021-12-08	23.82	34.305	-0.501	1.921	10.29
2021-12-09	25.35	34.466	6.423	7.641	10.34
2021-12-10	25.2	34.527	-0.592	2.880	10.36
2021-12-13	24.86	34.607	-1.349	3.849	10.38
2021-12-14	24.5	34.711	-1.448	5.109	10.41
2021-12-15	24.52	34.755	0.082	2.163	10.43
2021-12-16	24.76	34.825	0.979	3.385	10.45
2021-12-17	25.51	34.973	3.029	6.987	10.49
2021-12-20	25.5	35.029	-0.039	2.626	10.51
2021-12-21	26.14	35.124	2.510	4.353	10.54
2021-12-22	25.63	35.208	-1.951	3.940	10.56
2021-12-23	25.4	35.244	-0.897	1.678	10.57
2021-12-24	25.72	35.290	1.260	2.165	10.59
2021-12-27	25.85	35.344	0.505	2.488	10.60
2021-12-28	26.68	35.453	3.211	4.913	10.64
2021-12-29	26.6	35.501	-0.300	2.174	10.65
2021-12-30	26.3	35.549	-1.128	2.180	10.66
2021-12-31	26.87	35.607	2.167	2.586	10.68
2022-01-04	25.98	35.687	-3.312	3.722	10.71
2022-01-05	25.94	35.748	-0.154	2.810	10.72
2022-01-06	24.93	35.839	-3.894	4.356	10.75
2022-01-07	25.08	35.914	0.602	3.610	10.77
2022-01-10	25.06	35.972	-0.080	2.791	10.79
2022-01-11	24	36.066	-4.230	4.669	10.82
2022-01-12	24.4	36.126	1.667	2.958	10.84
2022-01-13	23.27	36.243	-4.631	6.025	10.87
2022-01-14	23.5	36.324	0.988	4.125	10.90
2022-01-17	23.5	36.384	0.000	3.064	10.92
2022-01-18	23.38	36.447	-0.511	3.277	10.93
2022-01-19	22.98	36.492	-1.711	2.352	10.95
2022-01-20	22.36	36.569	-2.698	4.091	10.97
2022-01-21	22.24	36.632	-0.537	3.399	10.99
2022-01-24	22.22	36.668	-0.090	1.978	11.00
2022-01-25	21.57	36.730	-2.925	3.420	11.02
2022-01-26	21.57	36.783	0.000	2.967	11.03
2022-01-27	21.22	36.830	-1.623	2.643	11.05
2022-01-28	21.1	36.870	-0.566	2.309	11.06
2022-02-07	21	36.939	-0.474	3.934	11.08
2022-02-08	21.1	36.995	0.476	3.190	11.10
2022-02-09	21.29	37.026	0.900	1.706	11.11
2022-02-10	21.2	37.057	-0.423	1.785	11.12
2022-02-11	20.73	37.110	-2.217	3.066	11.13
2022-02-14	20.1	37.162	-3.039	3.087	11.15
2022-02-15	20.68	37.236	2.886	4.279	11.17
2022-02-16	20.45	37.273	-1.112	2.224	11.18
2022-02-17	20.78	37.311	1.614	2.152	11.19
2022-02-18	20.22	37.380	-2.695	4.139	11.21
2022-02-21	20.21	37.451	-0.049	4.204	11.24
2022-02-22	19.46	37.505	-3.711	3.315	11.25
2022-02-23	20.18	37.574	3.700	4.111	11.27
2022-02-24	19.4	37.654	-3.865	4.955	11.30
2022-02-25	19.68	37.690	1.443	2.165	11.31
2022-02-28	20.81	37.829	5.742	8.028	11.35
2022-03-01	20.55	37.879	-1.249	2.931	11.36
2022-03-02	20.31	37.910	-1.168	1.849	11.37
2022-03-03	19.89	37.973	-2.068	3.791	11.39
2022-03-04	19.44	38.023	-2.262	3.067	11.41
2022-03-07	18.49	38.108	-4.887	5.504	11.43
2022-03-08	18.58	38.161	0.487	3.407	11.45
2022-03-09	18.37	38.243	-1.130	5.382	11.47
2022-03-10	19.28	38.294	4.954	3.157	11.49
2022-03-11	19.19	38.346	-0.467	3.268	11.50
2022-03-14	18.6	38.438	-3.075	5.941	11.53
2022-03-15	18.7	38.543	0.538	6.720	11.56
2022-03-16	18.11	38.668	-3.155	8.289	11.60
2022-03-17	18.74	38.746	3.479	5.025	11.62
2022-03-18	18.6	38.793	-0.747	2.988	11.64
2022-03-21	19.21	38.875	3.280	5.161	11.66
2022-03-22	18.85	38.928	-1.874	3.332	11.68
2022-03-23	19.76	39.027	4.828	6.048	11.71
2022-03-24	20.23	39.115	2.379	5.213	11.73
2022-03-25	19.85	39.154	-1.878	2.373	11.75
2022-03-28	19.82	39.228	-0.151	4.484	11.77
2022-03-29	19.22	39.279	-3.027	3.179	11.78
2022-03-30	19.46	39.359	1.249	4.891	11.81
2022-03-31	19.67	39.429	1.079	4.317	11.83
2022-04-01	19.64	39.485	-0.153	3.406	11.85
2022-04-06	19.99	39.539	1.782	3.208	11.86
2022-04-07	19.25	39.607	-3.702	4.252	11.88
2022-04-08	18.58	39.680	-3.481	4.727	11.90
2022-04-11	18.66	39.757	0.431	4.952	11.93
2022-04-12	19.96	39.894	6.967	8.253	11.97
2022-04-13	19.72	39.948	-1.202	3.257	11.98
2022-04-14	21.25	40.133	7.759	10.446	12.04
2022-04-15	20.37	40.210	-4.141	4.565	12.06
2022-04-18	20.58	40.268	1.031	3.387	12.08
2022-04-19	21.16	40.357	2.818	5.053	12.11
2022-04-20	21.29	40.439	0.614	4.584	12.13
2022-04-21	20.97	40.513	-1.503	4.227	12.15
2022-04-22	21.02	40.574	0.238	3.529	12.17
2022-04-25	20.56	40.651	-2.188	4.472	12.20
2022-04-26	21.29	40.805	3.551	8.706	12.24
2022-04-27	22.5	40.942	5.683	7.280	12.28
2022-04-28	21.91	41.054	-2.622	6.133	12.32
2022-04-29	21.83	41.145	-0.365	5.021	12.34
2022-05-05	22.38	41.243	2.519	5.222	12.37
2022-05-06	21.4	41.328	-4.379	4.781	12.40
2022-05-09	21.22	41.394	-0.841	3.738	12.42
2022-05-10	20.75	41.442	-2.215	2.780	12.43
2022-05-11	21.01	41.490	1.253	2.747	12.45
2022-05-12	21.35	41.564	1.618	4.141	12.47
2022-05-13	20.66	41.628	-3.232	3.747	12.49
2022-05-16	20.7	41.669	0.194	2.323	12.50
2022-05-17	20.75	41.726	0.242	3.333	12.52
2022-05-18	20.31	41.765	-2.120	2.313	12.53
2022-05-19	20.84	41.847	2.610	4.727	12.55
2022-05-20	20.79	41.894	-0.240	2.687	12.57
2022-05-23	20.95	41.935	0.770	2.357	12.58

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