高新兴融券券源 高新兴专项约券

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	5.63	0	0	0	0
2020-04-28	5.24	0.037	-6.927	8.526	0.01
2020-04-29	5.34	0.062	1.908	5.534	0.02
2020-04-30	5.54	0.085	3.745	5.056	0.03
2020-05-06	5.72	0.108	3.249	4.693	0.03
2020-05-07	5.62	0.131	-1.748	5.070	0.04
2020-05-08	5.83	0.149	3.737	3.737	0.04
2020-05-11	5.89	0.167	1.029	3.602	0.05
2020-05-12	5.79	0.194	-1.698	5.603	0.06
2020-05-13	5.72	0.202	-1.209	1.554	0.06
2020-05-14	5.71	0.223	-0.175	4.545	0.07
2020-05-15	5.72	0.249	0.175	5.429	0.07
2020-05-18	5.47	0.271	-4.371	4.720	0.08
2020-05-19	5.38	0.289	-1.645	4.205	0.09
2020-05-20	5.36	0.309	-0.372	4.461	0.09
2020-05-21	5.2	0.326	-2.985	3.918	0.10
2020-05-22	5.16	0.341	-0.769	3.462	0.10
2020-05-25	5.21	0.356	0.969	3.488	0.11
2020-05-26	5.43	0.380	4.223	5.182	0.11
2020-05-27	5.51	0.403	1.473	4.972	0.12
2020-05-28	5.4	0.423	-1.996	4.537	0.13
2020-05-29	5.32	0.434	-1.481	2.407	0.13
2020-06-01	5.59	0.456	5.075	4.699	0.14
2020-06-02	5.94	0.489	6.261	6.798	0.15
2020-06-03	5.79	0.502	-2.525	2.694	0.15
2020-06-04	5.73	0.523	-1.036	4.318	0.16
2020-06-05	5.86	0.543	2.269	4.014	0.16
2020-06-08	6.08	0.582	3.754	7.850	0.17
2020-06-09	6.12	0.597	0.658	2.796	0.18
2020-06-10	6.15	0.616	0.490	3.758	0.18
2020-06-11	6.3	0.654	2.439	7.317	0.20
2020-06-12	6.27	0.676	-0.476	4.127	0.20
2020-06-15	6.02	0.696	-3.987	3.987	0.21
2020-06-16	6.09	0.709	1.163	2.658	0.21
2020-06-17	5.92	0.732	-2.791	4.598	0.22
2020-06-18	5.94	0.745	0.338	2.703	0.22
2020-06-19	5.89	0.756	-0.842	2.189	0.23
2020-06-22	6.13	0.788	4.075	6.282	0.24
2020-06-23	6.03	0.802	-1.631	2.773	0.24
2020-06-24	5.93	0.813	-1.658	2.156	0.24
2020-06-29	6.13	0.832	3.373	3.710	0.25
2020-06-30	6.06	0.847	-1.142	3.100	0.25
2020-07-01	5.94	0.866	-1.980	3.795	0.26
2020-07-02	6.1	0.884	2.694	3.535	0.27
2020-07-03	6.35	0.913	4.098	5.410	0.27
2020-07-06	6.99	0.958	10.079	7.717	0.29
2020-07-07	7.09	1.007	1.431	8.298	0.30
2020-07-08	7.12	1.033	0.423	4.372	0.31
2020-07-09	7.71	1.098	8.287	10.112	0.33
2020-07-10	7.44	1.135	-3.502	5.966	0.34
2020-07-13	7.85	1.182	5.511	7.258	0.35
2020-07-14	7.92	1.217	0.892	5.350	0.37
2020-07-15	7.13	1.270	-9.975	8.838	0.38
2020-07-16	6.52	1.312	-8.555	7.714	0.39
2020-07-17	6.5	1.337	-0.307	4.601	0.40
2020-07-20	6.66	1.359	2.462	4.000	0.41
2020-07-21	6.72	1.379	0.901	3.604	0.41
2020-07-22	6.68	1.398	-0.595	3.423	0.42
2020-07-23	6.49	1.427	-2.844	5.389	0.43
2020-07-24	6.18	1.465	-4.777	7.242	0.44
2020-07-27	6.18	1.480	0.000	2.913	0.44
2020-07-28	6.33	1.498	2.427	3.398	0.45
2020-07-29	6.55	1.529	3.476	5.687	0.46
2020-07-30	6.46	1.545	-1.374	3.053	0.46
2020-07-31	6.49	1.560	0.464	2.786	0.47
2020-08-03	6.69	1.576	3.082	2.928	0.47
2020-08-04	6.51	1.594	-2.691	3.288	0.48
2020-08-05	6.58	1.611	1.075	3.072	0.48
2020-08-06	6.48	1.627	-1.520	2.888	0.49
2020-08-07	6.31	1.645	-2.623	3.395	0.49
2020-08-10	6.36	1.659	0.792	2.694	0.50
2020-08-11	6.16	1.677	-3.145	3.616	0.50
2020-08-12	6.08	1.695	-1.299	3.409	0.51
2020-08-13	6.06	1.704	-0.329	1.809	0.51
2020-08-14	6.14	1.713	1.320	1.815	0.51
2020-08-17	6.29	1.729	2.443	3.094	0.52
2020-08-18	6.27	1.738	-0.318	1.590	0.52
2020-08-19	6.09	1.755	-2.871	3.509	0.53
2020-08-20	6.04	1.767	-0.821	2.299	0.53
2020-08-21	6.04	1.776	0.000	1.821	0.53
2020-08-24	6.1	1.796	0.993	3.974	0.54
2020-08-25	6.4	1.830	4.918	6.230	0.55
2020-08-26	6.18	1.853	-3.438	4.531	0.56
2020-08-27	6.45	1.888	4.369	6.472	0.57
2020-08-28	6.44	1.906	-0.155	3.411	0.57
2020-08-31	6.31	1.924	-2.019	3.416	0.58
2020-09-01	6.2	1.940	-1.743	3.170	0.58
2020-09-02	6.67	1.994	7.581	9.677	0.60
2020-09-03	6.36	2.012	-4.648	3.298	0.60
2020-09-04	6.56	2.060	3.145	8.805	0.62
2020-09-07	6.76	2.098	3.049	6.860	0.63
2020-09-08	7.18	2.142	6.213	7.249	0.64
2020-09-09	6.73	2.197	-6.267	9.889	0.66
2020-09-10	5.68	2.282	-15.602	17.979	0.68
2020-09-11	5.74	2.308	1.056	5.458	0.69
2020-09-14	5.95	2.336	3.659	5.575	0.70
2020-09-15	5.9	2.355	-0.840	3.866	0.71
2020-09-16	5.88	2.378	-0.339	4.576	0.71
2020-09-17	5.8	2.391	-1.361	2.721	0.72
2020-09-18	5.81	2.407	0.172	3.276	0.72
2020-09-21	5.75	2.416	-1.033	1.893	0.72
2020-09-22	5.53	2.428	-3.826	2.783	0.73
2020-09-23	5.52	2.438	-0.181	2.170	0.73
2020-09-24	5.22	2.458	-5.435	4.529	0.74
2020-09-25	5.13	2.473	-1.724	3.448	0.74
2020-09-28	5	2.492	-2.534	4.678	0.75
2020-09-29	5.03	2.501	0.600	2.000	0.75
2020-09-30	5	2.510	-0.596	2.187	0.75
2020-10-09	5.14	2.520	2.800	2.400	0.76
2020-10-12	5.4	2.538	5.058	3.891	0.76
2020-10-13	5.41	2.548	0.185	2.222	0.76
2020-10-14	5.31	2.565	-1.848	3.882	0.77
2020-10-15	5.15	2.584	-3.013	4.520	0.78
2020-10-16	5.11	2.592	-0.777	1.748	0.78
2020-10-19	5.24	2.609	2.544	3.914	0.78
2020-10-20	5.4	2.629	3.053	4.389	0.79
2020-10-21	5.3	2.640	-1.852	2.593	0.79
2020-10-22	5.36	2.657	1.132	3.774	0.80
2020-10-23	5.27	2.672	-1.679	3.358	0.80
2020-10-26	5.23	2.686	-0.759	3.226	0.81
2020-10-27	5.2	2.699	-0.574	3.059	0.81
2020-10-28	5.13	2.715	-1.346	3.654	0.81
2020-10-29	5.06	2.727	-1.365	2.924	0.82
2020-10-30	4.85	2.751	-4.150	5.929	0.83
2020-11-02	4.66	2.772	-3.918	5.567	0.83
2020-11-03	4.95	2.808	6.223	8.584	0.84
2020-11-04	4.89	2.825	-1.212	4.242	0.85
2020-11-05	5.13	2.850	4.908	5.930	0.86
2020-11-06	5.05	2.862	-1.559	2.729	0.86
2020-11-09	5.14	2.873	1.782	2.574	0.86
2020-11-10	5.04	2.885	-1.946	2.918	0.87
2020-11-11	4.95	2.895	-1.786	2.381	0.87
2020-11-12	4.95	2.913	0.000	4.242	0.87
2020-11-13	4.93	2.923	-0.404	2.626	0.88
2020-11-16	5.1	2.954	3.448	7.302	0.89
2020-11-17	5.07	2.971	-0.588	3.922	0.89
2020-11-18	4.99	2.982	-1.578	2.564	0.89
2020-11-19	4.95	2.990	-0.802	2.004	0.90
2020-11-20	5.35	3.032	8.081	9.495	0.91
2020-11-23	5.38	3.064	0.561	7.103	0.92
2020-11-24	5.28	3.085	-1.859	4.833	0.93
2020-11-25	5.62	3.133	6.439	10.227	0.94
2020-11-26	5.54	3.153	-1.423	4.270	0.95
2020-11-27	5.53	3.179	-0.181	5.596	0.95
2020-11-30	5.61	3.213	1.447	7.233	0.96
2020-12-01	5.56	3.232	-0.891	4.278	0.97
2020-12-02	5.34	3.252	-3.957	4.317	0.98
2020-12-03	5.38	3.264	0.749	2.809	0.98
2020-12-04	5.23	3.278	-2.788	3.160	0.98
2020-12-07	5.11	3.295	-2.294	4.015	0.99
2020-12-08	5.29	3.325	3.523	6.849	1.00
2020-12-09	5.03	3.343	-4.915	4.159	1.00
2020-12-10	4.89	3.356	-2.783	3.380	1.01
2020-12-11	4.6	3.385	-5.930	7.566	1.02
2020-12-14	4.66	3.394	1.304	2.174	1.02
2020-12-15	4.54	3.413	-2.575	5.150	1.02
2020-12-16	4.4	3.430	-3.084	4.405	1.03
2020-12-17	4.45	3.444	1.136	3.864	1.03
2020-12-18	4.38	3.453	-1.573	2.472	1.04
2020-12-21	4.4	3.464	0.457	2.968	1.04
2020-12-22	4.23	3.481	-3.864	5.000	1.04
2020-12-23	4.2	3.498	-0.709	4.728	1.05
2020-12-24	4.01	3.514	-4.524	4.762	1.05
2020-12-25	4.06	3.521	1.247	2.244	1.06
2020-12-28	3.91	3.535	-3.695	4.187	1.06
2020-12-29	4	3.550	2.302	4.348	1.06
2020-12-30	3.99	3.556	-0.250	2.000	1.07
2020-12-31	4.04	3.565	1.253	2.506	1.07
2021-01-04	4.14	3.583	2.475	5.198	1.07
2021-01-05	4.06	3.596	-1.932	3.865	1.08
2021-01-06	3.92	3.610	-3.448	4.433	1.08
2021-01-07	3.68	3.638	-6.122	9.184	1.09
2021-01-08	3.79	3.665	2.989	8.424	1.10
2021-01-11	3.7	3.684	-2.375	6.069	1.11
2021-01-12	3.69	3.700	-0.270	5.405	1.11
2021-01-13	3.53	3.715	-4.336	4.878	1.11
2021-01-14	3.55	3.725	0.567	3.683	1.12
2021-01-15	3.65	3.737	2.817	3.944	1.12
2021-01-18	3.69	3.750	1.096	4.110	1.13
2021-01-19	3.81	3.766	3.252	4.878	1.13
2021-01-20	3.84	3.783	0.787	5.512	1.13
2021-01-21	3.78	3.792	-1.563	2.865	1.14
2021-01-22	3.66	3.804	-3.175	3.968	1.14
2021-01-25	3.54	3.817	-3.279	4.372	1.15
2021-01-26	3.49	3.827	-1.412	3.390	1.15
2021-01-27	3.41	3.837	-2.292	3.438	1.15
2021-01-28	3.37	3.846	-1.173	3.226	1.15
2021-01-29	3.24	3.860	-3.858	5.341	1.16
2021-02-01	3.17	3.880	-2.160	7.407	1.16
2021-02-02	3.19	3.889	0.631	3.470	1.17
2021-02-03	3.08	3.899	-3.448	3.762	1.17
2021-02-04	3.05	3.913	-0.974	5.519	1.17
2021-02-05	2.98	3.931	-2.295	7.213	1.18
2021-02-08	2.91	3.941	-2.349	4.362	1.18
2021-02-09	2.95	3.948	1.375	2.749	1.18
2021-02-10	2.96	3.956	0.339	3.051	1.19
2021-02-18	3.17	3.973	7.095	6.757	1.19
2021-02-19	3.3	3.989	4.101	5.678	1.20
2021-02-22	3.36	4.004	1.818	5.152	1.20
2021-02-23	3.25	4.017	-3.274	5.060	1.21
2021-02-24	3.31	4.027	1.846	3.692	1.21
2021-02-25	3.23	4.046	-2.417	6.949	1.21
2021-02-26	3.31	4.068	2.477	8.050	1.22
2021-03-01	3.38	4.084	2.115	5.438	1.23
2021-03-02	3.4	4.095	0.592	3.846	1.23
2021-03-03	3.39	4.104	-0.294	3.235	1.23
2021-03-04	3.35	4.113	-1.180	3.245	1.23
2021-03-05	3.56	4.134	6.269	7.164	1.24
2021-03-08	3.47	4.145	-2.528	3.933	1.24
2021-03-09	3.4	4.158	-2.017	4.611	1.25
2021-03-10	3.22	4.177	-5.294	6.765	1.25
2021-03-11	3.32	4.189	3.106	4.658	1.26
2021-03-12	3.26	4.198	-1.807	3.313	1.26
2021-03-15	3.22	4.205	-1.227	2.454	1.26
2021-03-16	3.31	4.224	2.795	6.832	1.27
2021-03-17	3.28	4.231	-0.906	2.719	1.27
2021-03-18	3.21	4.240	-2.134	3.354	1.27
2021-03-19	3.18	4.247	-0.935	2.492	1.27
2021-03-22	3.18	4.254	0.000	2.830	1.28
2021-03-23	3.11	4.263	-2.201	3.145	1.28
2021-03-24	3.09	4.268	-0.643	2.251	1.28
2021-03-25	3.12	4.278	0.971	3.883	1.28
2021-03-26	3.1	4.284	-0.641	2.244	1.29
2021-03-29	3.07	4.289	-0.968	1.935	1.29
2021-03-30	3.01	4.295	-1.954	2.280	1.29
2021-03-31	3.03	4.300	0.664	1.993	1.29
2021-04-01	3.04	4.306	0.330	2.310	1.29
2021-04-02	3.13	4.315	2.961	3.618	1.29
2021-04-06	3.76	4.376	20.128	19.489	1.31
2021-04-07	4.51	4.444	19.947	18.085	1.33
2021-04-08	4.32	4.499	-4.213	15.299	1.35
2021-04-09	4.55	4.547	5.324	12.500	1.36
2021-04-12	4.33	4.574	-4.835	7.473	1.37
2021-04-13	4.35	4.597	0.462	6.467	1.38
2021-04-14	4.49	4.632	3.218	9.425	1.39
2021-04-15	4.11	4.658	-8.463	7.350	1.40
2021-04-16	4	4.686	-2.676	8.516	1.41
2021-04-19	4.8	4.752	20.000	16.500	1.43
2021-04-20	4.74	4.814	-1.250	15.625	1.44
2021-04-21	4.19	4.845	-11.603	8.861	1.45
2021-04-22	4.12	4.863	-1.671	5.251	1.46
2021-04-23	4.25	4.894	3.155	8.981	1.47
2021-04-26	4.36	4.942	2.588	13.176	1.48
2021-04-27	4.51	4.980	3.440	10.092	1.49
2021-04-28	4.37	5.004	-3.104	6.430	1.50
2021-04-29	4.84	5.090	10.755	21.281	1.53
2021-04-30	4.58	5.111	-5.372	5.579	1.53
2021-05-06	4.42	5.126	-3.493	4.148	1.54
2021-05-07	4.08	5.155	-7.692	8.371	1.55
2021-05-10	4.26	5.187	4.412	9.069	1.56
2021-05-11	4.28	5.212	0.469	7.042	1.56
2021-05-12	4.54	5.257	6.075	11.916	1.58
2021-05-13	4.48	5.280	-1.322	6.167	1.58
2021-05-14	4.59	5.311	2.455	8.036	1.59
2021-05-17	4.46	5.333	-2.832	5.882	1.60
2021-05-18	4.62	5.351	3.587	4.709	1.61
2021-05-19	4.68	5.384	1.299	8.658	1.62
2021-05-20	4.51	5.401	-3.632	4.274	1.62
2021-05-21	4.45	5.418	-1.330	4.656	1.63
2021-05-24	4.25	5.437	-4.494	5.393	1.63
2021-05-25	4.23	5.450	-0.471	3.765	1.64
2021-05-26	4.28	5.465	1.182	4.255	1.64
2021-05-27	4.23	5.471	-1.168	1.636	1.64
2021-05-28	4.31	5.494	1.891	6.383	1.65
2021-05-31	4.75	5.554	10.209	15.081	1.67
2021-06-01	4.78	5.572	0.632	4.632	1.67
2021-06-02	4.75	5.608	-0.628	8.996	1.68
2021-06-03	4.76	5.629	0.211	5.263	1.69
2021-06-04	4.63	5.649	-2.731	5.252	1.69
2021-06-07	5.1	5.695	10.151	10.799	1.71
2021-06-08	5.27	5.735	3.333	9.216	1.72
2021-06-09	5.21	5.760	-1.139	5.693	1.73
2021-06-10	5.71	5.834	9.597	15.547	1.75
2021-06-11	5.67	5.882	-0.701	10.158	1.76
2021-06-15	5.93	5.923	4.586	8.289	1.78
2021-06-16	5.58	5.954	-5.902	6.745	1.79
2021-06-17	5.52	5.977	-1.075	4.839	1.79
2021-06-18	6.62	6.093	19.928	21.014	1.83
2021-06-21	6.46	6.116	-2.417	4.381	1.83
2021-06-22	6.12	6.159	-5.263	8.359	1.85
2021-06-23	6.18	6.181	0.980	4.248	1.85
2021-06-24	5.82	6.207	-4.746	5.401	1.86
2021-06-25	5.61	6.238	-3.608	6.701	1.87
2021-06-28	5.85	6.271	4.278	6.774	1.88
2021-06-29	5.84	6.316	-0.171	9.231	1.89
2021-06-30	6.04	6.354	3.425	7.534	1.91
2021-07-01	5.82	6.406	-3.642	10.762	1.92
2021-07-02	5.87	6.441	0.859	7.216	1.93
2021-07-05	6.09	6.470	3.748	5.622	1.94
2021-07-06	6.23	6.508	2.299	7.389	1.95
2021-07-07	6.12	6.530	-1.766	4.334	1.96
2021-07-08	5.82	6.565	-4.902	7.190	1.97
2021-07-09	5.42	6.603	-6.873	8.419	1.98
2021-07-12	5.51	6.620	1.661	3.690	1.99
2021-07-13	5.36	6.638	-2.722	3.993	1.99
2021-07-14	5.35	6.658	0.564	4.511	2.00
2021-07-15	5.07	6.683	-5.234	5.794	2.00
2021-07-16	5.12	6.700	0.986	4.142	2.01
2021-07-19	5.39	6.737	5.273	8.203	2.02
2021-07-20	5.34	6.750	-0.928	2.968	2.03
2021-07-21	5.43	6.774	1.685	5.243	2.03
2021-07-22	5.45	6.791	0.368	3.683	2.04
2021-07-23	5.65	6.834	3.670	9.174	2.05
2021-07-26	5.3	6.858	-6.195	5.487	2.06
2021-07-27	5.1	6.882	-3.774	5.472	2.06
2021-07-28	4.53	6.950	-11.176	18.039	2.08
2021-07-29	4.71	6.971	3.974	5.519	2.09
2021-07-30	4.84	7.000	2.760	7.006	2.10
2021-08-02	4.9	7.013	1.240	3.306	2.10
2021-08-03	4.82	7.027	-1.633	3.469	2.11
2021-08-04	4.72	7.057	-2.075	7.676	2.12
2021-08-05	4.51	7.079	-4.449	5.720	2.12
2021-08-06	4.53	7.094	0.443	3.991	2.13
2021-08-09	4.5	7.107	-0.662	3.532	2.13
2021-08-10	4.6	7.130	2.222	6.000	2.14
2021-08-11	4.59	7.139	-0.217	2.391	2.14
2021-08-12	4.7	7.155	2.397	4.139	2.15
2021-08-13	4.55	7.172	-3.191	4.468	2.15
2021-08-16	4.48	7.181	-1.538	2.198	2.15
2021-08-17	4.3	7.198	-4.018	4.911	2.16
2021-08-18	4.29	7.211	-0.233	3.488	2.16
2021-08-19	4.31	7.226	0.466	4.196	2.17
2021-08-20	4.17	7.235	-3.248	2.552	2.17
2021-08-23	4.35	7.253	4.317	5.036	2.18
2021-08-24	4.25	7.266	-2.299	3.678	2.18
2021-08-25	4.19	7.272	-1.412	1.882	2.18
2021-08-26	4.2	7.289	0.239	4.773	2.19
2021-08-27	4.09	7.299	-2.619	2.857	2.19
2021-08-30	4.36	7.327	6.601	7.824	2.20
2021-08-31	4.21	7.340	-3.440	3.670	2.20
2021-09-01	4.1	7.356	-2.613	4.513	2.21
2021-09-02	4.1	7.365	0.000	2.683	2.21
2021-09-03	4.15	7.377	1.220	3.415	2.21
2021-09-06	4.23	7.388	1.928	3.133	2.22
2021-09-07	4.24	7.393	0.236	1.655	2.22
2021-09-08	4.53	7.431	6.840	9.906	2.23
2021-09-09	4.52	7.452	-0.221	5.519	2.24
2021-09-10	4.36	7.467	-3.540	4.204	2.24
2021-09-13	4.4	7.481	0.917	3.899	2.24
2021-09-14	4.34	7.498	-1.364	4.545	2.25
2021-09-15	4.39	7.516	1.152	5.069	2.25
2021-09-16	4.41	7.532	0.456	4.328	2.26
2021-09-17	4.44	7.555	0.680	6.122	2.27
2021-09-22	4.43	7.568	-0.225	3.604	2.27
2021-09-23	4.8	7.642	8.352	18.510	2.29
2021-09-24	4.86	7.672	1.250	7.292	2.30
2021-09-27	4.92	7.697	1.235	6.173	2.31
2021-09-28	4.75	7.719	-3.455	5.488	2.32
2021-09-29	4.61	7.749	-2.947	8.000	2.32
2021-09-30	4.78	7.771	3.688	5.423	2.33
2021-10-08	4.85	7.781	1.464	2.510	2.33
2021-10-11	4.68	7.799	-3.505	4.536	2.34
2021-10-12	5	7.847	6.838	11.538	2.35
2021-10-13	4.96	7.867	-0.800	4.800	2.36
2021-10-14	4.87	7.877	-1.815	2.621	2.36
2021-10-15	4.9	7.906	0.616	6.982	2.37
2021-10-18	4.84	7.922	-1.224	4.082	2.38
2021-10-19	4.82	7.936	-0.413	3.512	2.38
2021-10-20	4.76	7.955	-1.245	4.772	2.39
2021-10-21	4.63	7.974	-2.731	4.832	2.39
2021-10-22	4.51	7.990	-2.592	4.320	2.40
2021-10-25	4.57	8.008	1.330	4.656	2.40
2021-10-26	4.5	8.021	-1.532	3.501	2.41
2021-10-27	4.37	8.036	-2.889	4.000	2.41
2021-10-28	4.28	8.049	-2.059	3.661	2.41
2021-10-29	4.45	8.065	3.972	4.439	2.42
2021-11-01	4.48	8.074	0.674	2.472	2.42
2021-11-02	4.4	8.091	-1.786	4.464	2.43
2021-11-03	4.5	8.108	2.273	4.545	2.43
2021-11-04	4.97	8.157	10.444	11.778	2.45
2021-11-05	5.09	8.192	2.414	8.451	2.46
2021-11-08	5.11	8.208	0.393	3.536	2.46
2021-11-09	5.23	8.225	2.348	3.914	2.47
2021-11-10	5.42	8.275	3.633	11.090	2.48
2021-11-11	5.44	8.295	0.369	4.428	2.49
2021-11-12	5.75	8.339	5.699	9.191	2.50
2021-11-15	5.72	8.363	-0.522	5.043	2.51
2021-11-16	5.71	8.389	-0.175	5.420	2.52
2021-11-17	5.72	8.413	0.175	5.079	2.52
2021-11-18	5.58	8.430	-2.448	3.671	2.53
2021-11-19	5.59	8.442	0.179	2.509	2.53
2021-11-22	5.61	8.459	0.358	3.757	2.54
2021-11-23	5.55	8.475	-1.070	3.387	2.54
2021-11-24	5.49	8.493	-1.081	3.964	2.55
2021-11-25	5.51	8.521	0.364	6.193	2.56
2021-11-26	5.3	8.550	-3.811	6.534	2.57
2021-11-29	5.14	8.565	-3.019	3.396	2.57
2021-11-30	5.18	8.580	0.778	3.502	2.57
2021-12-01	5.32	8.594	2.703	3.282	2.58
2021-12-02	5.08	8.612	-4.511	4.135	2.58
2021-12-03	5.12	8.624	0.787	2.756	2.59
2021-12-06	5.05	8.661	-1.367	8.789	2.60
2021-12-07	4.84	8.682	-4.158	5.347	2.60
2021-12-08	4.88	8.693	0.826	2.686	2.61
2021-12-09	4.9	8.703	0.410	2.459	2.61
2021-12-10	5.01	8.727	2.245	5.714	2.62
2021-12-13	5.22	8.752	4.192	5.788	2.63
2021-12-14	5.16	8.771	-1.149	4.406	2.63
2021-12-15	5.35	8.800	3.682	6.395	2.64
2021-12-16	5.35	8.821	0.000	4.673	2.65
2021-12-17	5.51	8.854	2.991	7.290	2.66
2021-12-20	5.26	8.875	-4.537	4.719	2.66
2021-12-21	5.5	8.898	4.563	5.133	2.67
2021-12-22	5.57	8.919	1.273	4.364	2.68
2021-12-23	5.55	8.942	-0.359	5.027	2.68
2021-12-24	5.48	8.963	-1.261	4.685	2.69
2021-12-27	5.34	8.988	-2.555	5.657	2.70
2021-12-28	5.34	9.005	0.000	3.745	2.70
2021-12-29	5.1	9.026	-4.494	5.056	2.71
2021-12-30	5.24	9.065	2.745	8.824	2.72
2021-12-31	5.25	9.079	0.191	3.244	2.72
2022-01-04	5.55	9.115	5.714	7.810	2.73
2022-01-05	5.5	9.139	-0.901	5.225	2.74
2022-01-06	5.46	9.162	-0.727	5.091	2.75
2022-01-07	5.24	9.190	-4.029	6.410	2.76
2022-01-10	5.22	9.208	-0.382	4.008	2.76
2022-01-11	4.97	9.231	-4.789	5.556	2.77
2022-01-12	5	9.239	0.604	2.012	2.77
2022-01-13	4.91	9.251	-1.800	2.800	2.78
2022-01-14	4.9	9.262	-0.204	2.851	2.78
2022-01-17	5.13	9.284	4.694	5.102	2.79
2022-01-18	5.42	9.341	5.653	12.476	2.80
2022-01-19	5.49	9.362	1.292	4.613	2.81
2022-01-20	5.23	9.389	-4.736	6.375	2.82
2022-01-21	5.08	9.410	-2.868	4.971	2.82
2022-01-24	4.98	9.424	-1.969	3.150	2.83
2022-01-25	4.61	9.456	-7.430	8.434	2.84
2022-01-26	4.67	9.469	1.302	3.471	2.84
2022-01-27	4.42	9.492	-5.353	5.996	2.85
2022-01-28	4.48	9.508	1.357	4.299	2.85
2022-02-07	4.65	9.529	3.795	5.580	2.86
2022-02-08	4.75	9.545	2.151	3.871	2.86
2022-02-09	4.97	9.571	4.632	6.316	2.87
2022-02-10	4.93	9.579	-0.805	2.012	2.87
2022-02-11	4.9	9.594	-0.609	3.651	2.88
2022-02-14	4.84	9.607	-1.224	3.265	2.88
2022-02-15	4.85	9.620	0.207	3.099	2.89
2022-02-16	4.87	9.630	0.412	2.474	2.89
2022-02-17	4.77	9.644	-2.053	3.696	2.89
2022-02-18	4.83	9.656	1.258	2.935	2.90
2022-02-21	5.03	9.674	4.141	4.348	2.90
2022-02-22	4.95	9.688	-1.590	3.380	2.91
2022-02-23	5.04	9.698	1.818	2.424	2.91
2022-02-24	4.78	9.725	-5.159	6.548	2.92
2022-02-25	4.81	9.735	0.628	2.510	2.92
2022-02-28	4.75	9.750	-1.247	3.950	2.93
2022-03-01	4.76	9.760	0.211	2.526	2.93
2022-03-02	4.78	9.769	0.420	2.101	2.93
2022-03-03	4.67	9.779	-2.301	2.720	2.93
2022-03-04	4.59	9.791	-1.713	3.212	2.94
2022-03-07	4.49	9.802	-2.179	2.832	2.94
2022-03-08	4.51	9.815	0.445	3.341	2.94
2022-03-09	4.4	9.846	-2.439	8.426	2.95
2022-03-10	4.46	9.855	1.364	2.500	2.96
2022-03-11	4.51	9.874	1.121	5.157	2.96
2022-03-14	4.35	9.889	-3.548	3.991	2.97
2022-03-15	4.1	9.911	-5.747	6.667	2.97
2022-03-16	4.28	9.929	4.390	4.878	2.98
2022-03-17	4.35	9.938	1.636	2.570	2.98
2022-03-18	4.4	9.947	1.149	2.529	2.98
2022-03-21	4.4	9.961	0.000	3.636	2.99
2022-03-22	4.38	9.967	-0.455	1.818	2.99
2022-03-23	4.64	10.004	5.936	9.589	3.00
2022-03-24	4.42	10.016	-4.741	3.233	3.00
2022-03-25	4.33	10.026	-2.036	2.715	3.01
2022-03-28	4.32	10.036	-0.231	2.771	3.01
2022-03-29	4.23	10.047	-2.083	3.009	3.01
2022-03-30	4.28	10.053	1.182	1.655	3.02
2022-03-31	4.27	10.061	-0.234	2.336	3.02
2022-04-01	4.28	10.069	0.234	2.108	3.02
2022-04-06	4.31	10.075	0.701	1.869	3.02
2022-04-07	4.17	10.087	-3.248	3.248	3.03
2022-04-08	4.09	10.100	-1.918	4.077	3.03
2022-04-11	3.84	10.123	-6.112	7.090	3.04
2022-04-12	3.95	10.133	2.865	3.125	3.04
2022-04-13	3.83	10.143	-3.038	3.038	3.04
2022-04-14	3.84	10.150	0.261	2.089	3.04
2022-04-15	3.57	10.161	-7.031	3.906	3.05
2022-04-18	3.59	10.177	0.560	5.322	3.05
2022-04-19	3.58	10.188	-0.279	3.621	3.06
2022-04-20	3.57	10.196	-0.279	2.793	3.06
2022-04-21	3.38	10.215	-5.322	6.723	3.06
2022-04-22	3.29	10.223	-2.663	2.959	3.07
2022-04-25	3.01	10.243	-8.511	7.599	3.07
2022-04-26	2.91	10.259	-3.322	6.645	3.08
2022-04-27	3.03	10.276	4.124	6.873	3.08
2022-04-28	2.94	10.285	-2.970	3.630	3.09
2022-04-29	3.06	10.296	4.082	4.422	3.09
2022-05-05	3.07	10.305	0.327	3.268	3.09
2022-05-06	3.04	10.315	-0.977	4.235	3.09
2022-05-09	3.08	10.325	1.316	3.618	3.10
2022-05-10	3.12	10.344	1.299	7.468	3.10
2022-05-11	3.11	10.353	-0.321	3.526	3.11
2022-05-12	3.13	10.361	0.643	2.894	3.11
2022-05-13	3.12	10.366	-0.319	2.236	3.11
2022-05-16	3.23	10.384	3.526	6.410	3.12
2022-05-17	3.17	10.390	-1.858	2.477	3.12
2022-05-18	3.18	10.398	0.315	2.839	3.12
2022-05-19	3.21	10.406	0.943	3.145	3.12
2022-05-20	3.23	10.412	0.623	2.181	3.12
2022-05-23	3.3	10.421	2.167	3.406	3.13

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