汇川技术融券券源 汇川技术专项约券

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	31.14	0	0	0	0
2020-04-28	32.98	0.243	5.909	8.831	0.07
2020-04-29	32.5	0.345	-1.455	3.760	0.10
2020-04-30	32.73	0.468	0.708	4.523	0.14
2020-05-06	33.9	0.701	3.575	8.249	0.21
2020-05-07	33.8	0.792	-0.295	3.245	0.24
2020-05-08	34.68	0.909	2.604	4.024	0.27
2020-05-11	34.26	0.996	-1.211	3.057	0.30
2020-05-12	35.5	1.148	3.619	5.137	0.34
2020-05-13	35.46	1.258	-0.113	3.718	0.38
2020-05-14	35.3	1.317	-0.451	2.030	0.40
2020-05-15	35.12	1.377	-0.510	2.040	0.41
2020-05-18	35.14	1.452	0.057	2.563	0.44
2020-05-19	35.64	1.529	1.423	2.590	0.46
2020-05-20	35.02	1.580	-1.740	1.740	0.47
2020-05-21	34.95	1.683	-0.200	3.541	0.50
2020-05-22	34.33	1.773	-1.774	3.147	0.53
2020-05-25	34.66	1.863	0.961	3.117	0.56
2020-05-26	35.54	2.006	2.539	4.818	0.60
2020-05-27	34.55	2.142	-2.786	4.727	0.64
2020-05-28	33.78	2.268	-2.229	4.486	0.68
2020-05-29	34.33	2.361	1.628	3.256	0.71
2020-06-01	35.45	2.490	3.262	4.369	0.75
2020-06-02	33.92	2.656	-4.316	5.867	0.80
2020-06-03	34.72	2.788	2.358	4.570	0.84
2020-06-04	35.05	2.857	0.950	2.333	0.86
2020-06-05	34.35	2.942	-1.997	2.967	0.88
2020-06-08	34.55	3.066	0.582	4.338	0.92
2020-06-09	34.56	3.133	0.029	2.315	0.94
2020-06-10	35.91	3.293	3.906	5.353	0.99
2020-06-11	34.45	3.481	-4.066	6.544	1.04
2020-06-12	33.9	3.563	-1.597	2.903	1.07
2020-06-15	33.88	3.641	-0.059	2.773	1.09
2020-06-16	34.95	3.760	3.158	4.073	1.13
2020-06-17	33.68	3.903	-3.634	5.093	1.17
2020-06-18	33.96	3.974	0.831	2.494	1.19
2020-06-19	34.8	4.112	2.473	4.770	1.23
2020-06-22	35.5	4.239	2.011	4.282	1.27
2020-06-23	35.87	4.335	1.042	3.211	1.30
2020-06-24	36.96	4.452	3.039	3.819	1.34
2020-06-29	37.06	4.543	0.271	2.949	1.36
2020-06-30	37.99	4.642	2.509	3.103	1.39
2020-07-01	38.58	4.756	1.553	3.554	1.43
2020-07-02	37.8	4.901	-2.022	4.614	1.47
2020-07-03	37.77	5.014	-0.079	3.571	1.50
2020-07-06	38.8	5.182	2.727	5.216	1.55
2020-07-07	39.93	5.357	2.912	5.258	1.61
2020-07-08	43.92	5.431	9.992	2.029	1.63
2020-07-09	48.31	5.672	9.995	5.988	1.70
2020-07-10	48.6	5.865	0.600	4.761	1.76
2020-07-13	32.48	5.990	1.373	4.619	1.80
2020-07-14	33.11	6.214	1.940	8.097	1.86
2020-07-15	33.09	6.352	-0.060	5.014	1.91
2020-07-16	33.23	6.637	0.423	10.275	1.99
2020-07-17	33.16	6.930	-0.211	10.623	2.08
2020-07-20	34.51	7.206	4.071	9.590	2.16
2020-07-21	34.65	7.342	0.406	4.723	2.20
2020-07-22	34.09	7.447	-1.616	3.694	2.23
2020-07-23	34.43	7.535	0.997	3.051	2.26
2020-07-24	32.22	7.756	-6.419	8.249	2.33
2020-07-27	31.96	7.848	-0.807	3.445	2.35
2020-07-28	33.3	8.039	4.193	6.884	2.41
2020-07-29	33.98	8.146	2.042	3.784	2.44
2020-07-30	33.02	8.299	-2.825	5.562	2.49
2020-07-31	33.27	8.418	0.757	4.300	2.53
2020-08-03	35.03	8.599	5.290	6.192	2.58
2020-08-04	34.56	8.759	-1.342	5.567	2.63
2020-08-05	35	8.860	1.273	3.443	2.66
2020-08-06	34.25	9.017	-2.143	5.514	2.71
2020-08-07	34.07	9.145	-0.526	4.496	2.74
2020-08-10	34.57	9.263	1.468	4.109	2.78
2020-08-11	35.02	9.454	1.302	6.537	2.84
2020-08-12	33.51	9.626	-4.312	6.139	2.89
2020-08-13	34.79	9.767	3.820	4.864	2.93
2020-08-14	36.51	9.954	4.944	6.151	2.99
2020-08-17	36.74	10.064	0.630	3.588	3.02
2020-08-18	36.85	10.300	0.299	7.703	3.09
2020-08-19	37.37	10.451	1.411	4.858	3.14
2020-08-20	35.63	10.650	-4.656	6.690	3.20
2020-08-21	36.64	10.789	2.835	4.547	3.24
2020-08-24	37.13	10.983	1.337	6.277	3.29
2020-08-25	38.08	11.136	2.559	4.821	3.34
2020-08-26	37.09	11.235	-2.600	3.204	3.37
2020-08-27	38.89	11.485	4.853	7.711	3.45
2020-08-28	38.35	11.575	-1.389	2.828	3.47
2020-08-31	36.96	11.729	-3.625	4.980	3.52
2020-09-01	37.95	11.859	2.679	4.113	3.56
2020-09-02	37.43	12.018	-1.370	5.112	3.61
2020-09-03	36.27	12.139	-3.099	4.007	3.64
2020-09-04	36.38	12.257	0.303	3.888	3.68
2020-09-07	35.69	12.394	-1.897	4.590	3.72
2020-09-08	35.34	12.513	-0.981	4.035	3.75
2020-09-09	34.22	12.672	-3.169	5.574	3.80
2020-09-10	34.09	12.781	-0.380	3.857	3.83
2020-09-11	34.61	12.901	1.525	4.165	3.87
2020-09-14	34.43	13.000	-0.520	3.438	3.90
2020-09-15	35.62	13.125	3.456	4.211	3.94
2020-09-16	35.23	13.258	-1.095	4.520	3.98
2020-09-17	36.67	13.444	4.087	6.103	4.03
2020-09-18	36.73	13.544	0.164	3.272	4.06
2020-09-21	36.98	13.694	0.681	4.846	4.11
2020-09-22	36.42	13.803	-1.514	3.597	4.14
2020-09-23	36.23	13.860	-0.522	1.895	4.16
2020-09-24	35.76	14.045	-1.297	6.210	4.21
2020-09-25	37.05	14.175	3.607	4.195	4.25
2020-09-28	36.99	14.279	-0.162	3.401	4.28
2020-09-29	37.29	14.363	0.811	2.676	4.31
2020-09-30	38.36	14.517	2.869	4.827	4.36
2020-10-09	40.93	14.812	6.700	8.655	4.44
2020-10-12	42.23	14.962	3.176	4.251	4.49
2020-10-13	41.91	15.053	-0.758	2.605	4.52
2020-10-14	41.56	15.130	-0.835	2.243	4.54
2020-10-15	41.89	15.203	0.794	2.069	4.56
2020-10-16	41.37	15.308	-1.241	3.056	4.59
2020-10-19	41.47	15.455	0.242	4.254	4.64
2020-10-20	42.47	15.586	2.411	3.714	4.68
2020-10-21	41.59	15.697	-2.072	3.202	4.71
2020-10-22	41.25	15.806	-0.818	3.174	4.74
2020-10-23	41.21	15.981	-0.097	5.091	4.79
2020-10-26	41.34	16.260	0.315	8.105	4.88
2020-10-27	41.63	16.371	0.701	3.193	4.91
2020-10-28	41.63	16.504	0.000	3.819	4.95
2020-10-29	43.45	16.757	4.372	6.990	5.03
2020-10-30	42.59	16.946	-1.979	5.339	5.08
2020-11-02	51.15	17.306	20.099	8.429	5.19
2020-11-03	51.63	17.518	0.938	4.946	5.26
2020-11-04	52.43	17.683	1.549	3.758	5.30
2020-11-05	53.17	17.885	1.411	4.578	5.37
2020-11-06	52.75	18.037	-0.790	3.442	5.41
2020-11-09	54.87	18.247	4.019	4.588	5.47
2020-11-10	54.49	18.540	-0.693	6.452	5.56
2020-11-11	53.31	18.914	-2.166	8.424	5.67
2020-11-12	53.34	19.134	0.056	4.952	5.74
2020-11-13	54.31	19.287	1.819	3.375	5.79
2020-11-16	54.85	19.452	0.994	3.609	5.84
2020-11-17	54.76	19.699	-0.164	5.433	5.91
2020-11-18	53.47	19.927	-2.356	5.113	5.98
2020-11-19	53.05	20.048	-0.785	2.731	6.01
2020-11-20	53.27	20.161	0.415	2.545	6.05
2020-11-23	56.04	20.496	5.200	7.171	6.15
2020-11-24	55.63	20.680	-0.732	3.961	6.20
2020-11-25	54.81	20.836	-1.474	3.433	6.25
2020-11-26	51.89	21.206	-5.327	8.557	6.36
2020-11-27	51.63	21.356	-0.501	3.488	6.41
2020-11-30	51.09	21.510	-1.046	3.603	6.45
2020-12-01	53.43	21.784	4.580	6.166	6.54
2020-12-02	53.97	21.967	1.011	4.061	6.59
2020-12-03	53.79	22.109	-0.334	3.168	6.63
2020-12-04	56.74	22.483	5.484	7.901	6.74
2020-12-07	56.23	22.597	-0.899	2.450	6.78
2020-12-08	56.81	22.783	1.031	3.930	6.84
2020-12-09	55.78	22.934	-1.813	3.239	6.88
2020-12-10	55.86	23.194	0.143	5.593	6.96
2020-12-11	55.15	23.424	-1.271	4.995	7.03
2020-12-14	55.89	23.555	1.342	2.811	7.07
2020-12-15	57.39	23.744	2.684	3.954	7.12
2020-12-16	56.76	23.990	-1.098	5.193	7.20
2020-12-17	57.05	24.083	0.511	1.973	7.23
2020-12-18	58.53	24.312	2.594	4.698	7.29
2020-12-21	60.29	24.495	3.007	3.639	7.35
2020-12-22	57.09	24.824	-5.308	6.900	7.45
2020-12-23	58.77	25.028	2.943	4.169	7.51
2020-12-24	60.61	25.274	3.131	4.866	7.58
2020-12-25	61.39	25.433	1.287	3.118	7.63
2020-12-28	60.36	25.666	-1.678	4.626	7.70
2020-12-29	57.23	25.987	-5.186	6.743	7.80
2020-12-30	58.13	26.167	1.573	3.704	7.85
2020-12-31	61.96	26.565	6.589	7.707	7.97
2021-01-04	63.49	26.865	2.469	5.681	8.06
2021-01-05	63.88	27.103	0.614	4.473	8.13
2021-01-06	63.36	27.428	-0.814	6.152	8.23
2021-01-07	66.47	27.906	4.908	8.617	8.37
2021-01-08	66.43	28.200	-0.060	5.326	8.46
2021-01-11	63.29	28.581	-4.727	7.226	8.57
2021-01-12	64.69	28.897	2.212	5.846	8.67
2021-01-13	59.69	29.375	-7.729	9.615	8.81
2021-01-14	60.28	29.608	0.988	4.641	8.88
2021-01-15	59.25	29.959	-1.709	7.117	8.99
2021-01-18	59.97	30.292	1.215	6.650	9.09
2021-01-19	62.03	30.543	3.435	4.869	9.16
2021-01-20	62.03	30.713	0.000	3.289	9.21
2021-01-21	67.76	31.497	9.237	13.880	9.45
2021-01-22	65.63	31.793	-3.143	5.416	9.54
2021-01-25	67.15	32.117	2.316	5.790	9.64
2021-01-26	66.29	32.496	-1.281	6.850	9.75
2021-01-27	65.75	32.758	-0.815	4.782	9.83
2021-01-28	62.7	33.203	-4.639	8.517	9.96
2021-01-29	63.19	33.450	0.781	4.689	10.03
2021-02-01	65.55	33.687	3.735	4.336	10.11
2021-02-02	69.61	34.158	6.194	8.131	10.25
2021-02-03	67.37	34.464	-3.218	5.445	10.34
2021-02-04	66.43	34.679	-1.395	3.889	10.40
2021-02-05	65.47	34.911	-1.445	4.245	10.47
2021-02-08	73.01	35.707	11.517	13.090	10.71
2021-02-09	74.43	35.962	1.945	4.109	10.79
2021-02-10	75.83	36.224	1.881	4.138	10.87
2021-02-18	75.86	36.551	0.040	5.183	10.97
2021-02-19	70.27	37.061	-7.369	8.700	11.12
2021-02-22	67.53	37.414	-3.899	6.276	11.22
2021-02-23	64.5	37.769	-4.487	6.604	11.33
2021-02-24	59.66	38.248	-7.504	9.628	11.47
2021-02-25	57.89	38.565	-2.967	6.587	11.57
2021-02-26	56.62	38.759	-2.194	4.094	11.63
2021-03-01	59.69	39.012	5.422	5.087	11.70
2021-03-02	59.01	39.341	-1.139	6.701	11.80
2021-03-03	58.48	39.522	-0.898	3.711	11.86
2021-03-04	55.46	39.775	-5.164	5.472	11.93
2021-03-05	58.35	40.122	5.211	7.140	12.04
2021-03-08	56.93	40.321	-2.434	4.199	12.10
2021-03-09	54.23	40.638	-4.743	7.009	12.19
2021-03-10	56.19	40.838	3.614	4.278	12.25
2021-03-11	57.96	41.086	3.150	5.125	12.33
2021-03-12	57.51	41.332	-0.776	5.141	12.40
2021-03-15	53.09	41.748	-7.686	9.407	12.52
2021-03-16	54.27	41.939	2.223	4.219	12.58
2021-03-17	54.87	42.163	1.106	4.901	12.65
2021-03-18	58.22	42.516	6.105	7.272	12.75
2021-03-19	55.94	42.710	-3.916	4.157	12.81
2021-03-22	58.89	42.997	5.274	5.846	12.90
2021-03-23	56.89	43.200	-3.396	4.279	12.96
2021-03-24	53.4	43.582	-6.135	8.596	13.07
2021-03-25	54.16	43.797	1.423	4.757	13.14
2021-03-26	57.43	44.104	6.038	6.425	13.23
2021-03-29	56.23	44.382	-2.090	5.920	13.31
2021-03-30	58.59	44.654	4.197	5.566	13.40
2021-03-31	56.77	44.919	-3.106	5.615	13.48
2021-04-01	57.58	45.020	1.427	2.096	13.51
2021-04-02	60.6	45.327	5.245	6.078	13.60
2021-04-06	60.6	45.678	0.000	6.947	13.70
2021-04-07	61.97	45.892	2.261	4.158	13.77
2021-04-08	60	46.114	-3.179	4.438	13.83
2021-04-09	54.06	46.655	-9.900	12.000	14.00
2021-04-12	51.41	46.912	-4.902	5.993	14.07
2021-04-13	50.25	47.056	-2.256	3.443	14.12
2021-04-14	53.23	47.369	5.930	7.065	14.21
2021-04-15	53.42	47.528	0.357	3.569	14.26
2021-04-16	52.9	47.738	-0.973	4.755	14.32
2021-04-19	55.22	47.981	4.386	5.293	14.39
2021-04-20	53.97	48.156	-2.264	3.875	14.45
2021-04-21	53.73	48.278	-0.445	2.742	14.48
2021-04-22	52.12	48.518	-2.996	5.509	14.56
2021-04-23	54.3	48.777	4.183	5.737	14.63
2021-04-26	52.77	48.999	-2.818	5.046	14.70
2021-04-27	56.07	49.236	6.254	5.079	14.77
2021-04-28	60.16	49.527	7.294	5.796	14.86
2021-04-29	59.09	49.772	-1.779	4.970	14.93
2021-04-30	59.39	49.972	0.508	4.045	14.99
2021-05-06	59.75	50.114	0.606	2.862	15.03
2021-05-07	56.36	50.430	-5.674	6.728	15.13
2021-05-10	55.01	50.602	-2.395	3.744	15.18
2021-05-11	53.8	50.788	-2.200	4.145	15.24
2021-05-12	53.89	50.914	0.167	2.807	15.27
2021-05-13	52.61	51.035	-2.375	2.765	15.31
2021-05-14	53.89	51.304	2.433	5.987	15.39
2021-05-17	59.37	51.809	10.169	10.206	15.54
2021-05-18	59.07	51.933	-0.505	2.527	15.58
2021-05-19	60.43	52.335	2.302	7.974	15.70
2021-05-20	61.53	52.520	1.820	3.607	15.76
2021-05-21	60.53	52.714	-1.625	3.852	15.81
2021-05-24	60.95	52.905	0.694	3.750	15.87
2021-05-25	62.67	53.102	2.822	3.774	15.93
2021-05-26	64.47	53.301	2.872	3.702	15.99
2021-05-27	64.47	53.465	0.000	3.056	16.04
2021-05-28	63.7	53.670	-1.194	3.862	16.10
2021-05-31	65.42	53.879	2.700	3.830	16.16
2021-06-01	64.91	54.120	-0.780	4.463	16.24
2021-06-02	63.74	54.308	-1.802	3.543	16.29
2021-06-03	61.58	54.548	-3.389	4.675	16.36
2021-06-04	60.96	54.823	-1.007	5.408	16.45
2021-06-07	59.22	55.096	-2.854	5.545	16.53
2021-06-08	60.55	55.377	2.246	5.556	16.61
2021-06-09	60.8	55.517	0.413	2.758	16.65
2021-06-10	62.7	55.816	3.125	5.724	16.74
2021-06-11	61	55.978	-2.711	3.190	16.79
2021-06-15	63.55	56.250	4.180	5.148	16.88
2021-06-16	61.19	56.461	-3.714	4.138	16.94
2021-06-17	61.92	56.747	1.193	5.540	17.02
2021-06-18	66.79	57.321	7.865	10.304	17.20
2021-06-21	68	57.646	1.812	5.734	17.29
2021-06-22	67.51	57.863	-0.721	3.868	17.36
2021-06-23	67.6	57.988	0.133	2.207	17.40
2021-06-24	64.3	58.252	-3.958	4.929	17.48
2021-06-25	66.07	58.497	2.753	4.448	17.55
2021-06-28	68.58	58.840	3.799	6.009	17.65
2021-06-29	68.94	59.074	0.525	4.068	17.72
2021-06-30	74.26	59.548	7.717	7.659	17.86
2021-07-01	80.78	60.457	8.780	13.507	18.14
2021-07-02	76.49	60.774	-5.311	4.976	18.23
2021-07-05	74.62	61.081	-2.445	4.929	18.32
2021-07-06	76.12	61.365	2.010	4.489	18.41
2021-07-07	76.7	61.748	0.762	5.991	18.52
2021-07-08	78.19	61.986	1.943	3.651	18.60
2021-07-09	79.2	62.459	1.292	7.162	18.74
2021-07-12	80.35	62.976	1.452	7.727	18.89
2021-07-13	77.3	63.159	-3.796	2.838	18.95
2021-07-14	74.79	63.441	-0.558	4.521	19.03
2021-07-15	75.9	63.657	1.484	3.423	19.10
2021-07-16	72.15	63.926	-4.941	4.466	19.18
2021-07-19	74.8	64.358	3.673	6.930	19.31
2021-07-20	77.82	64.815	4.037	7.045	19.44
2021-07-21	82.28	65.193	5.731	5.513	19.56
2021-07-22	81.4	65.443	-1.070	3.695	19.63
2021-07-23	80.77	65.673	-0.774	3.415	19.70
2021-07-26	77.3	66.135	-4.296	7.169	19.84
2021-07-27	75.91	66.477	-1.798	5.408	19.94
2021-07-28	76.38	66.848	0.619	5.836	20.05
2021-07-29	79.81	67.212	4.491	5.473	20.16
2021-07-30	77.86	67.412	-2.443	3.082	20.22
2021-08-02	85.15	68.184	9.363	10.878	20.46
2021-08-03	81.8	68.704	-3.934	7.622	20.61
2021-08-04	87.56	69.392	7.042	9.425	20.82
2021-08-05	86.8	69.695	-0.868	4.191	20.91
2021-08-06	84.41	70.042	-2.753	4.942	21.01
2021-08-09	83.89	70.274	-0.616	3.317	21.08
2021-08-10	85.25	70.543	1.621	3.779	21.16
2021-08-11	82.61	70.759	-3.097	3.144	21.23
2021-08-12	73.98	71.475	-10.447	11.609	21.44
2021-08-13	74.02	71.759	0.054	4.609	21.53
2021-08-16	72.95	72.033	-1.446	4.499	21.61
2021-08-17	71	72.244	-2.673	3.564	21.67
2021-08-18	69.2	72.522	-2.535	4.831	21.76
2021-08-19	71.19	72.771	2.876	4.191	21.83
2021-08-20	69.38	73.038	-2.542	4.621	21.91
2021-08-23	73.99	73.429	6.645	6.342	22.03
2021-08-24	75.34	73.800	1.825	5.906	22.14
2021-08-25	74.68	74.095	-0.876	4.739	22.23
2021-08-26	74.27	74.338	-0.549	3.923	22.30
2021-08-27	75.1	74.550	1.118	3.393	22.36
2021-08-30	73.64	74.820	-1.944	4.394	22.45
2021-08-31	71.02	75.160	-3.558	5.758	22.55
2021-09-01	70.6	75.420	-0.591	4.407	22.63
2021-09-02	70.22	75.575	-0.538	2.663	22.67
2021-09-03	69	75.853	-1.737	4.828	22.76
2021-09-06	71.8	76.304	4.058	7.536	22.89
2021-09-07	72.89	76.514	1.518	3.454	22.95
2021-09-08	70	76.835	-3.965	5.501	23.05
2021-09-09	70.18	77.040	0.257	3.514	23.11
2021-09-10	70.08	77.227	-0.142	3.206	23.17
2021-09-13	67.97	77.474	-3.011	4.352	23.24
2021-09-14	68.15	77.665	0.265	3.369	23.30
2021-09-15	65.39	77.921	-4.050	4.696	23.38
2021-09-16	65.15	78.093	-0.367	3.166	23.43
2021-09-17	65.58	78.225	0.660	2.410	23.47
2021-09-22	63.19	78.409	-3.644	3.492	23.52
2021-09-23	65.4	78.596	3.497	3.434	23.58
2021-09-24	65.18	78.827	-0.336	4.251	23.65
2021-09-27	65.53	79.068	0.537	4.419	23.72
2021-09-28	64	79.289	-2.335	4.151	23.79
2021-09-29	62.81	79.445	-1.859	2.969	23.83
2021-09-30	63	79.522	0.302	1.465	23.86
2021-10-08	64.16	79.673	1.841	2.841	23.90
2021-10-11	64.01	79.902	-0.234	4.286	23.97
2021-10-12	59.51	80.364	-7.030	9.311	24.11
2021-10-13	60.25	80.504	1.243	2.789	24.15
2021-10-14	59.7	80.670	-0.913	3.336	24.20
2021-10-15	62.85	81.088	5.276	7.990	24.33
2021-10-18	60.52	81.332	-3.707	4.821	24.40
2021-10-19	60.7	81.539	0.297	4.098	24.46
2021-10-20	62.16	81.809	2.405	5.222	24.54
2021-10-21	61.26	81.956	-1.448	2.880	24.59
2021-10-22	61.4	82.078	0.229	2.383	24.62
2021-10-25	62	82.190	0.977	2.166	24.66
2021-10-26	64.4	82.497	3.871	5.710	24.75
2021-10-27	64.52	82.651	0.186	2.873	24.80
2021-10-28	65.8	82.937	1.984	5.223	24.88
2021-10-29	65.23	83.159	-0.866	4.073	24.95
2021-11-01	65.02	83.351	-0.322	3.541	25.01
2021-11-02	65.85	83.660	1.277	5.644	25.10
2021-11-03	66.61	83.841	1.154	3.250	25.15
2021-11-04	68.13	83.974	2.282	2.342	25.19
2021-11-05	68.12	84.075	-0.015	1.791	25.22
2021-11-08	70.58	84.352	3.611	4.698	25.31
2021-11-09	71.14	84.498	0.793	2.465	25.35
2021-11-10	68.82	84.770	-3.261	4.737	25.43
2021-11-11	69.68	85.031	1.250	4.505	25.51
2021-11-12	70.51	85.202	1.191	2.913	25.56
2021-11-15	70.49	85.359	-0.028	2.666	25.61
2021-11-16	67.03	85.666	-4.908	5.504	25.70
2021-11-17	67.08	85.760	0.075	1.671	25.73
2021-11-18	66	85.954	-1.610	3.533	25.79
2021-11-19	66.1	86.099	0.152	2.621	25.83
2021-11-22	66.42	86.250	0.484	2.738	25.88
2021-11-23	69.11	86.567	4.050	5.510	25.97
2021-11-24	68.89	86.690	-0.318	2.127	26.01
2021-11-25	69.37	86.852	0.697	2.802	26.06
2021-11-26	67.37	87.041	-2.883	3.373	26.11
2021-11-29	66.63	87.217	-1.098	3.176	26.17
2021-11-30	65.6	87.378	-1.546	2.942	26.21
2021-12-01	65.05	87.538	-0.838	2.957	26.26
2021-12-02	65.5	87.647	0.692	1.983	26.29
2021-12-03	65.86	87.740	0.550	1.710	26.32
2021-12-06	65.1	87.916	-1.154	3.234	26.37
2021-12-07	65.53	88.034	0.661	2.166	26.41
2021-12-08	66.27	88.153	1.129	2.152	26.45
2021-12-09	70.41	88.698	6.247	9.280	26.61
2021-12-10	70.85	88.835	0.625	2.329	26.65
2021-12-13	71.55	89.045	0.988	3.529	26.71
2021-12-14	70.34	89.150	-1.691	1.789	26.75
2021-12-15	68.85	89.280	-2.118	2.260	26.78
2021-12-16	72.1	89.559	4.720	4.648	26.87
2021-12-17	72.04	89.740	-0.083	3.010	26.92
2021-12-20	70.32	89.923	-2.388	3.123	26.98
2021-12-21	72.28	90.081	2.787	2.617	27.02
2021-12-22	70.08	90.271	-3.044	3.265	27.08
2021-12-23	69.15	90.390	-1.327	2.055	27.12
2021-12-24	69.67	90.506	0.752	2.010	27.15
2021-12-27	70	90.615	0.474	1.866	27.18
2021-12-28	71.45	90.824	2.071	3.514	27.25
2021-12-29	69.35	91.010	-2.939	3.205	27.30
2021-12-30	69.36	91.111	0.014	1.759	27.33
2021-12-31	68.6	91.266	-1.096	2.710	27.38
2022-01-04	69.8	91.403	1.749	2.347	27.42
2022-01-05	66.55	91.705	-4.656	5.444	27.51
2022-01-06	66.13	91.838	-0.631	2.419	27.55
2022-01-07	66.39	91.980	0.393	2.571	27.59
2022-01-10	65.2	92.148	-1.792	3.088	27.64
2022-01-11	65.2	92.302	0.000	2.837	27.69
2022-01-12	65.87	92.418	1.028	2.117	27.73
2022-01-13	65.1	92.531	-1.169	2.080	27.76
2022-01-14	64	92.728	-1.690	3.687	27.82
2022-01-17	64.06	92.848	0.094	2.250	27.85
2022-01-18	66.88	93.170	4.402	5.776	27.95
2022-01-19	66	93.311	-1.316	2.572	27.99
2022-01-20	67.88	93.541	2.848	4.061	28.06
2022-01-21	67.42	93.702	-0.678	2.873	28.11
2022-01-24	66.41	93.865	-1.498	2.937	28.16
2022-01-25	66.49	94.114	0.120	4.502	28.23
2022-01-26	65.27	94.350	-1.835	4.331	28.31
2022-01-27	58.5	94.709	-10.372	7.354	28.41
2022-01-28	59.99	94.905	2.547	3.932	28.47
2022-02-07	60.24	95.102	0.417	3.917	28.53
2022-02-08	59.7	95.301	-0.896	4.001	28.59
2022-02-09	60.8	95.429	1.843	2.529	28.63
2022-02-10	60.4	95.523	-0.658	1.875	28.66
2022-02-11	61.11	95.715	1.175	3.758	28.71
2022-02-14	60.56	95.828	-0.900	2.242	28.75
2022-02-15	62.85	96.068	3.781	4.590	28.82
2022-02-16	65.16	96.267	3.675	3.660	28.88
2022-02-17	65.5	96.493	0.522	4.144	28.95
2022-02-18	65.14	96.595	-0.550	1.878	28.98
2022-02-21	64.3	96.751	-1.290	2.901	29.03
2022-02-22	62.95	96.891	-2.100	2.675	29.07
2022-02-23	64.53	97.031	2.510	2.605	29.11
2022-02-24	64.15	97.266	-0.589	4.401	29.18
2022-02-25	63.7	97.385	-0.701	2.229	29.22
2022-02-28	63.66	97.491	-0.063	2.009	29.25
2022-03-01	63.75	97.575	0.141	1.587	29.27
2022-03-02	62.98	97.660	-1.208	1.616	29.30
2022-03-03	62.4	97.778	-0.921	2.271	29.33
2022-03-04	61.64	97.898	-1.218	2.324	29.37
2022-03-07	60	98.083	-2.661	3.699	29.42
2022-03-08	59.47	98.230	-0.883	2.983	29.47
2022-03-09	58.64	98.533	-1.396	6.188	29.56
2022-03-10	57.81	98.759	-1.415	4.690	29.63
2022-03-11	58.18	99.148	0.640	8.026	29.74
2022-03-14	54.63	99.382	-6.102	5.139	29.81
2022-03-15	51.72	99.641	-5.327	6.022	29.89
2022-03-16	55.25	99.963	6.825	6.980	29.99
2022-03-17	55.68	100.168	0.778	4.416	30.05
2022-03-18	56.9	100.345	2.191	3.736	30.10
2022-03-21	57.6	100.499	1.230	3.216	30.15
2022-03-22	57.4	100.578	-0.347	1.649	30.17
2022-03-23	57.25	100.675	-0.261	2.038	30.20
2022-03-24	56.29	100.775	-1.677	2.131	30.23
2022-03-25	54.83	100.926	-2.594	3.287	30.28
2022-03-28	54.79	101.044	-0.073	2.590	30.31
2022-03-29	54	101.167	-1.442	2.738	30.35
2022-03-30	55.65	101.265	3.056	2.111	30.38
2022-03-31	57	101.462	2.426	4.151	30.44
2022-04-01	56.75	101.557	-0.439	2.018	30.47
2022-04-06	56.45	101.663	-0.529	2.238	30.50
2022-04-07	55.42	101.775	-1.825	2.427	30.53
2022-04-08	56.04	101.908	1.119	2.851	30.57
2022-04-11	52.56	102.181	-6.210	6.228	30.65
2022-04-12	54.58	102.369	3.843	4.129	30.71
2022-04-13	53.56	102.531	-1.869	3.646	30.76
2022-04-14	54.03	102.620	0.878	1.979	30.79
2022-04-15	52.6	102.774	-2.647	3.517	30.83
2022-04-18	52.42	103.127	-0.342	8.080	30.94
2022-04-19	53.1	103.330	1.297	4.578	31.00
2022-04-20	53.15	103.455	0.094	2.825	31.04
2022-04-21	51.22	103.661	-3.631	4.817	31.10
2022-04-22	50.43	103.824	-1.542	3.885	31.15
2022-04-25	47.5	104.020	-5.810	4.957	31.21
2022-04-26	48.48	104.226	2.063	5.095	31.27
2022-04-27	53.28	104.740	9.901	11.572	31.42
2022-04-28	55.92	105.067	4.955	7.020	31.52
2022-04-29	57.7	105.279	3.183	4.417	31.58
2022-05-05	58.33	105.459	1.092	3.692	31.64
2022-05-06	55.81	105.670	-4.320	4.543	31.70
2022-05-09	55.16	105.780	-1.165	2.401	31.73
2022-05-10	55.75	105.937	1.070	3.372	31.78
2022-05-11	55.98	106.077	0.413	2.996	31.82
2022-05-12	56.04	106.166	0.107	1.911	31.85
2022-05-13	56.5	106.245	0.821	1.677	31.87
2022-05-16	56.64	106.343	0.248	2.071	31.90
2022-05-17	58.59	106.528	3.443	3.796	31.96
2022-05-18	58.5	106.611	-0.154	1.707	31.98
2022-05-19	59.6	106.841	1.880	4.632	32.05
2022-05-20	60.1	107.004	0.839	3.255	32.10
2022-05-23	60.7	107.129	0.998	2.463	32.14

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