易华录融券券源 易华录专项约券

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	45.93	0	0	0	0
2020-04-28	46.1	0.204	0.370	5.312	0.06
2020-04-29	45.71	0.285	-0.846	2.126	0.09
2020-04-30	47.83	0.441	4.638	3.916	0.13
2020-05-06	50.24	0.703	5.039	6.251	0.21
2020-05-07	49.07	0.823	-2.329	2.946	0.25
2020-05-08	49.85	0.923	1.590	2.405	0.28
2020-05-11	49.93	1.046	0.160	2.949	0.31
2020-05-12	51.31	1.207	2.764	3.765	0.36
2020-05-13	51.25	1.288	-0.117	1.890	0.39
2020-05-14	50.99	1.531	-0.507	5.717	0.46
2020-05-15	50.2	1.636	-1.549	2.530	0.49
2020-05-18	50	1.794	-0.398	3.785	0.54
2020-05-19	50.1	1.905	0.200	2.660	0.57
2020-05-20	50.4	2.080	0.599	4.172	0.62
2020-05-21	48.85	2.246	-3.075	4.067	0.67
2020-05-22	47.25	2.394	-3.275	3.767	0.72
2020-05-25	46.82	2.497	-0.910	2.646	0.75
2020-05-26	48.48	2.636	3.545	3.439	0.79
2020-05-27	46.95	2.780	-3.156	3.672	0.83
2020-05-28	47.15	2.886	0.426	2.705	0.87
2020-05-29	47.06	2.965	-0.191	2.015	0.89
2020-06-01	49.16	3.154	4.462	4.611	0.95
2020-06-02	49	3.253	-0.325	2.421	0.98
2020-06-03	48.23	3.358	-1.571	2.612	1.01
2020-06-04	47.57	3.468	-1.368	2.778	1.04
2020-06-05	47.84	3.555	0.568	2.186	1.07
2020-06-08	48.55	3.658	1.484	2.529	1.10
2020-06-09	49.75	3.841	2.472	4.428	1.15
2020-06-10	49.55	3.954	-0.402	2.734	1.19
2020-06-11	48.94	4.068	-1.231	2.785	1.22
2020-06-12	48.34	4.266	-1.226	4.924	1.28
2020-06-15	47.3	4.414	-2.151	3.744	1.32
2020-06-16	47.53	4.509	0.486	2.410	1.35
2020-06-17	47.21	4.582	-0.673	1.851	1.37
2020-06-18	47.75	4.692	1.144	2.754	1.41
2020-06-19	48.18	4.798	0.901	2.639	1.44
2020-06-22	51.05	5.031	5.957	5.479	1.51
2020-06-23	53.1	5.259	4.016	5.152	1.58
2020-06-24	52.5	5.370	-1.130	2.542	1.61
2020-06-29	52.3	5.518	-0.381	3.390	1.66
2020-06-30	56	5.880	7.075	7.763	1.76
2020-07-01	56.39	5.994	0.696	2.429	1.80
2020-07-02	56.2	6.167	-0.337	3.689	1.85
2020-07-03	56.73	6.287	0.943	2.544	1.89
2020-07-06	57.84	6.531	1.957	5.059	1.96
2020-07-07	59.7	6.804	3.216	5.498	2.04
2020-07-08	60.29	6.936	0.988	2.613	2.08
2020-07-09	59.21	7.099	-1.791	3.317	2.13
2020-07-10	58.5	7.281	-1.199	3.732	2.18
2020-07-13	50.38	7.464	3.641	4.341	2.24
2020-07-14	49.86	7.596	-1.032	3.176	2.28
2020-07-15	50.01	7.805	0.301	5.034	2.34
2020-07-16	46.43	8.121	-7.159	8.158	2.44
2020-07-17	44.08	8.452	-5.061	9.003	2.54
2020-07-20	43.55	8.666	-1.202	5.898	2.60
2020-07-21	43.93	8.827	0.873	4.409	2.65
2020-07-22	44.17	8.964	0.546	3.710	2.69
2020-07-23	43.78	9.131	-0.883	4.573	2.74
2020-07-24	41.08	9.396	-6.167	7.743	2.82
2020-07-27	41.07	9.553	-0.024	4.601	2.87
2020-07-28	41.29	9.648	0.536	2.751	2.89
2020-07-29	42.36	9.786	2.591	3.923	2.94
2020-07-30	41.61	9.899	-1.771	3.258	2.97
2020-07-31	41.61	10.056	0.000	4.518	3.02
2020-08-03	43.06	10.214	3.485	4.398	3.06
2020-08-04	43.01	10.323	-0.116	3.042	3.10
2020-08-05	43.03	10.465	0.047	3.976	3.14
2020-08-06	42.28	10.542	-1.743	2.161	3.16
2020-08-07	41.21	10.688	-2.531	4.257	3.21
2020-08-10	41.27	10.760	0.146	2.111	3.23
2020-08-11	39.61	10.915	-4.022	4.677	3.27
2020-08-12	38.56	11.131	-2.651	6.741	3.34
2020-08-13	37.98	11.233	-1.504	3.216	3.37
2020-08-14	39.15	11.345	3.081	3.423	3.40
2020-08-17	38.84	11.441	-0.792	2.989	3.43
2020-08-18	38.86	11.521	0.051	2.446	3.46
2020-08-19	38.89	11.654	0.077	4.117	3.50
2020-08-20	38.18	11.769	-1.826	3.626	3.53
2020-08-21	38.53	11.870	0.917	3.117	3.56
2020-08-24	38.73	11.998	0.519	3.971	3.60
2020-08-25	38.72	12.090	-0.026	2.866	3.63
2020-08-26	39.62	12.300	2.324	6.353	3.69
2020-08-27	37.37	12.559	-5.679	8.304	3.77
2020-08-28	38.08	12.680	1.900	3.827	3.80
2020-08-31	39.07	12.839	2.600	4.884	3.85
2020-09-01	39.03	12.914	-0.102	2.304	3.87
2020-09-02	38.29	13.010	-1.896	3.023	3.90
2020-09-03	37.63	13.116	-1.724	3.369	3.93
2020-09-04	38.48	13.243	2.259	3.960	3.97
2020-09-07	38.19	13.379	-0.754	4.288	4.01
2020-09-08	38.25	13.506	0.157	3.954	4.05
2020-09-09	36.4	13.672	-4.837	5.490	4.10
2020-09-10	35.05	13.822	-3.709	5.137	4.15
2020-09-11	36.08	13.922	2.939	3.338	4.18
2020-09-14	36.51	14.067	1.192	4.767	4.22
2020-09-15	36.34	14.133	-0.466	2.164	4.24
2020-09-16	36.12	14.235	-0.605	3.385	4.27
2020-09-17	36.29	14.330	0.471	3.128	4.30
2020-09-18	36.9	14.448	1.681	3.858	4.33
2020-09-21	36.54	14.553	-0.976	3.442	4.37
2020-09-22	36.61	14.635	0.192	2.682	4.39
2020-09-23	37.04	14.749	1.175	3.688	4.42
2020-09-24	35.96	14.844	-2.916	3.186	4.45
2020-09-25	35.57	14.935	-1.085	3.059	4.48
2020-09-28	35.42	14.994	-0.422	2.024	4.50
2020-09-29	35.75	15.051	0.932	1.892	4.52
2020-09-30	34.85	15.144	-2.517	3.217	4.54
2020-10-09	36	15.218	3.300	2.468	4.57
2020-10-12	37.49	15.329	4.139	3.556	4.60
2020-10-13	38.19	15.427	1.867	3.067	4.63
2020-10-14	37.72	15.550	-1.231	3.928	4.67
2020-10-15	37.28	15.624	-1.166	2.359	4.69
2020-10-16	36.83	15.692	-1.207	2.226	4.71
2020-10-19	35.42	15.841	-3.828	5.050	4.75
2020-10-20	36.5	15.957	3.049	3.811	4.79
2020-10-21	35.45	16.083	-2.877	4.247	4.82
2020-10-22	35.16	16.147	-0.818	2.200	4.84
2020-10-23	34	16.317	-3.299	6.001	4.90
2020-10-26	32.3	16.490	-5.000	6.412	4.95
2020-10-27	32.92	16.588	1.920	3.591	4.98
2020-10-28	31.96	16.798	-2.916	7.868	5.04
2020-10-29	32.36	16.924	1.252	4.693	5.08
2020-10-30	31.77	17.027	-1.823	3.863	5.11
2020-11-02	31.28	17.126	-1.542	3.809	5.14
2020-11-03	32.66	17.252	4.412	4.636	5.18
2020-11-04	32.96	17.330	0.919	2.848	5.20
2020-11-05	33.46	17.411	1.517	2.882	5.22
2020-11-06	33.6	17.508	0.418	3.497	5.25
2020-11-09	34.21	17.615	1.815	3.750	5.28
2020-11-10	33.67	17.682	-1.578	2.368	5.30
2020-11-11	32.66	17.774	-3.000	3.386	5.33
2020-11-12	32.11	17.881	-1.684	4.011	5.36
2020-11-13	32.12	17.940	0.031	2.180	5.38
2020-11-16	32.11	17.995	-0.031	2.086	5.40
2020-11-17	31.63	18.076	-1.495	3.052	5.42
2020-11-18	31.17	18.162	-1.454	3.320	5.45
2020-11-19	31.35	18.199	0.577	1.412	5.46
2020-11-20	31.43	18.290	0.255	3.477	5.49
2020-11-23	30.55	18.446	-2.800	6.141	5.53
2020-11-24	29.96	18.541	-1.931	3.797	5.56
2020-11-25	29.17	18.618	-2.637	3.171	5.59
2020-11-26	28.86	18.705	-1.063	3.600	5.61
2020-11-27	29.05	18.755	0.658	2.079	5.63
2020-11-30	28.63	18.809	-1.446	2.238	5.64
2020-12-01	29.24	18.889	2.131	3.283	5.67
2020-12-02	29.5	18.936	0.889	1.915	5.68
2020-12-03	29.78	18.986	0.949	2.034	5.70
2020-12-04	29.5	19.048	-0.940	2.518	5.71
2020-12-07	28.84	19.111	-2.237	2.610	5.73
2020-12-08	28.57	19.172	-0.936	2.566	5.75
2020-12-09	27.99	19.240	-2.030	2.940	5.77
2020-12-10	27.42	19.307	-2.036	2.930	5.79
2020-12-11	26.92	19.404	-1.823	4.303	5.82
2020-12-14	28.05	19.509	4.198	4.495	5.85
2020-12-15	28.07	19.556	0.071	2.032	5.87
2020-12-16	27.58	19.611	-1.746	2.387	5.88
2020-12-17	27.48	19.675	-0.363	2.792	5.90
2020-12-18	26.96	19.746	-1.892	3.130	5.92
2020-12-21	27.45	19.851	1.818	4.599	5.96
2020-12-22	26.12	19.959	-4.845	4.954	5.99
2020-12-23	26.3	20.048	0.689	4.096	6.01
2020-12-24	25.65	20.105	-2.471	2.662	6.03
2020-12-25	24.87	20.234	-3.041	6.199	6.07
2020-12-28	27.39	20.482	10.133	10.856	6.14
2020-12-29	27.95	20.614	2.045	5.696	6.18
2020-12-30	28.1	20.743	0.537	5.510	6.22
2020-12-31	30.65	20.994	9.075	9.822	6.30
2021-01-04	30.15	21.092	-1.631	3.915	6.33
2021-01-05	29.99	21.170	-0.531	3.118	6.35
2021-01-06	28.85	21.306	-3.801	5.635	6.39
2021-01-07	29	21.407	0.520	4.194	6.42
2021-01-08	30.75	21.621	6.034	8.345	6.49
2021-01-11	32.21	21.836	4.748	8.000	6.55
2021-01-12	32.25	22.039	0.124	7.544	6.61
2021-01-13	31.4	22.177	-2.636	5.271	6.65
2021-01-14	31.88	22.279	1.529	3.854	6.68
2021-01-15	31.62	22.386	-0.816	4.046	6.72
2021-01-18	32.16	22.463	1.708	2.910	6.74
2021-01-19	30.83	22.601	-4.136	5.348	6.78
2021-01-20	30.84	22.688	0.032	3.406	6.81
2021-01-21	30.64	22.770	-0.649	3.210	6.83
2021-01-22	30.18	22.870	-1.501	3.949	6.86
2021-01-25	29.2	22.948	-3.247	3.214	6.88
2021-01-26	28.25	23.075	-3.253	5.411	6.92
2021-01-27	28.2	23.148	-0.177	3.080	6.94
2021-01-28	27.47	23.241	-2.589	4.078	6.97
2021-01-29	27.44	23.352	-0.109	4.842	7.01
2021-02-01	27.06	23.448	-1.385	4.264	7.03
2021-02-02	28.29	23.602	4.545	6.541	7.08
2021-02-03	26.65	23.739	-5.797	6.151	7.12
2021-02-04	26.26	23.813	-1.463	3.415	7.14
2021-02-05	24.98	23.932	-4.874	5.674	7.18
2021-02-08	25.22	23.993	0.961	2.922	7.20
2021-02-09	25.5	24.064	1.110	3.331	7.22
2021-02-10	25.6	24.111	0.392	2.235	7.23
2021-02-18	26.55	24.199	3.711	3.945	7.26
2021-02-19	27.72	24.327	4.407	5.537	7.30
2021-02-22	26.97	24.443	-2.706	5.195	7.33
2021-02-23	26.28	24.498	-2.558	2.484	7.35
2021-02-24	26.63	24.557	1.332	2.664	7.37
2021-02-25	27.32	24.651	2.591	4.131	7.40
2021-02-26	26.63	24.728	-2.526	3.477	7.42
2021-03-01	27.15	24.805	1.953	3.380	7.44
2021-03-02	26.46	24.913	-2.541	4.936	7.47
2021-03-03	26.88	24.990	1.587	3.401	7.50
2021-03-04	26.5	25.059	-1.414	3.125	7.52
2021-03-05	27.18	25.170	2.566	4.906	7.55
2021-03-08	26.71	25.265	-1.729	4.305	7.58
2021-03-09	25.6	25.366	-4.156	4.717	7.61
2021-03-10	24.97	25.458	-2.461	4.414	7.64
2021-03-11	25.36	25.515	1.562	2.683	7.65
2021-03-12	23.49	25.671	-7.374	7.965	7.70
2021-03-15	23.38	25.734	-0.468	3.235	7.72
2021-03-16	23.45	25.771	0.299	1.925	7.73
2021-03-17	23.38	25.805	-0.299	1.748	7.74
2021-03-18	23.19	25.838	-0.813	1.711	7.75
2021-03-19	24.25	25.982	4.571	7.115	7.79
2021-03-22	24.54	26.050	1.196	3.299	7.81
2021-03-23	24.84	26.116	1.222	3.219	7.83
2021-03-24	24.5	26.166	-1.369	2.415	7.85
2021-03-25	24.8	26.197	1.224	1.510	7.86
2021-03-26	24.68	26.239	-0.484	2.056	7.87
2021-03-29	24.37	26.290	-1.256	2.512	7.89
2021-03-30	24.23	26.339	-0.574	2.421	7.90
2021-03-31	25.12	26.444	3.673	5.035	7.93
2021-04-01	24.88	26.486	-0.955	2.030	7.95
2021-04-02	24.95	26.507	0.281	1.005	7.95
2021-04-06	26.37	26.638	5.691	5.932	7.99
2021-04-07	26.35	26.723	-0.076	3.906	8.02
2021-04-08	25.82	26.776	-2.011	2.429	8.03
2021-04-09	25.15	26.848	-2.595	3.447	8.05
2021-04-12	24.72	26.926	-1.710	3.777	8.08
2021-04-13	26.21	27.116	6.028	8.697	8.13
2021-04-14	26.06	27.183	-0.572	3.090	8.15
2021-04-15	27.24	27.309	4.528	5.564	8.19
2021-04-16	27.51	27.378	0.991	3.010	8.21
2021-04-19	28.01	27.500	1.818	5.198	8.25
2021-04-20	27.05	27.594	-3.427	4.213	8.28
2021-04-21	26.99	27.634	-0.222	1.738	8.29
2021-04-22	27.44	27.713	1.667	3.483	8.31
2021-04-23	27.22	27.774	-0.802	2.660	8.33
2021-04-26	27.2	27.843	-0.073	3.049	8.35
2021-04-27	25.26	27.973	-7.132	6.176	8.39
2021-04-28	24.73	28.046	-2.098	3.563	8.41
2021-04-29	24.77	28.090	0.162	2.143	8.43
2021-04-30	24.59	28.138	-0.727	2.301	8.44
2021-05-06	23.8	28.212	-3.213	3.741	8.46
2021-05-07	23.5	28.254	-1.261	2.143	8.48
2021-05-10	23.84	28.305	1.447	2.596	8.49
2021-05-11	24.08	28.354	1.007	2.433	8.51
2021-05-12	24.07	28.396	-0.042	2.076	8.52
2021-05-13	24.9	28.543	3.448	7.104	8.56
2021-05-14	25.05	28.588	0.602	2.129	8.58
2021-05-17	24.9	28.638	-0.599	2.435	8.59
2021-05-18	24.76	28.703	-0.562	3.133	8.61
2021-05-19	25.03	28.771	1.090	3.271	8.63
2021-05-20	24.64	28.812	-1.558	1.998	8.64
2021-05-21	24.84	28.878	0.812	3.206	8.66
2021-05-24	24.9	28.952	0.242	3.543	8.69
2021-05-25	25.14	28.990	0.964	1.807	8.70
2021-05-26	24.99	29.051	-0.597	2.944	8.72
2021-05-27	25.68	29.137	2.761	4.002	8.74
2021-05-28	25.27	29.179	-1.597	2.025	8.75
2021-05-31	25.99	29.245	2.849	3.047	8.77
2021-06-01	26.5	29.320	1.962	3.386	8.80
2021-06-02	25.98	29.387	-1.962	3.094	8.82
2021-06-03	25.74	29.442	-0.924	2.540	8.83
2021-06-04	25.9	29.492	0.622	2.331	8.85
2021-06-07	26.66	29.584	2.934	4.170	8.88
2021-06-08	27.31	29.688	2.438	4.539	8.91
2021-06-09	26.64	29.786	-2.453	4.431	8.94
2021-06-10	27.8	29.905	4.354	5.143	8.97
2021-06-11	27.26	29.971	-1.942	2.914	8.99
2021-06-15	26.9	30.024	-1.321	2.348	9.01
2021-06-16	26.5	30.108	-1.487	3.792	9.03
2021-06-17	27	30.181	1.887	3.245	9.05
2021-06-18	26.77	30.228	-0.852	2.111	9.07
2021-06-21	26.48	30.284	-1.083	2.540	9.09
2021-06-22	26.08	30.350	-1.511	3.059	9.11
2021-06-23	26.03	30.384	-0.192	1.534	9.12
2021-06-24	25.98	30.440	-1.554	2.615	9.13
2021-06-25	25.85	30.477	-0.500	1.694	9.14
2021-06-28	26.12	30.530	1.044	2.437	9.16
2021-06-29	26.28	30.579	0.613	2.259	9.17
2021-06-30	26.91	30.656	2.397	3.425	9.20
2021-07-01	25.66	30.772	-4.645	5.425	9.23
2021-07-02	24.66	30.869	-3.897	4.716	9.26
2021-07-05	25.08	30.927	1.703	2.758	9.28
2021-07-06	25.16	30.963	0.319	1.715	9.29
2021-07-07	24.92	30.992	-0.954	1.391	9.30
2021-07-08	24.97	31.036	0.201	2.127	9.31
2021-07-09	28.16	31.373	12.775	14.377	9.41
2021-07-12	29.08	31.562	3.267	7.777	9.47
2021-07-13	28.83	31.627	-0.860	2.717	9.49
2021-07-14	28.78	31.720	-0.622	3.902	9.52
2021-07-15	28.81	31.837	0.104	4.864	9.55
2021-07-16	27.88	31.936	-3.228	4.235	9.58
2021-07-19	28.33	32.053	1.614	4.986	9.62
2021-07-20	27.76	32.135	-2.012	3.530	9.64
2021-07-21	27.95	32.191	0.684	2.414	9.66
2021-07-22	27.5	32.264	-1.610	3.184	9.68
2021-07-23	27.74	32.345	0.873	3.491	9.70
2021-07-26	26.2	32.498	-5.552	6.994	9.75
2021-07-27	26.2	32.563	0.000	3.015	9.77
2021-07-28	25.42	32.672	-2.977	5.115	9.80
2021-07-29	25.85	32.726	1.692	2.518	9.82
2021-07-30	26.34	32.858	1.896	5.996	9.86
2021-08-02	26.71	32.947	1.405	4.024	9.88
2021-08-03	26.76	33.011	0.187	2.845	9.90
2021-08-04	27.13	33.112	1.383	4.484	9.93
2021-08-05	27.77	33.202	2.359	3.907	9.96
2021-08-06	27.33	33.289	-1.584	3.781	9.99
2021-08-09	29.13	33.404	6.586	4.757	10.02
2021-08-10	34.97	34.017	20.048	21.044	10.21
2021-08-11	35.04	34.209	0.200	6.548	10.26
2021-08-12	34.43	34.405	-1.741	6.849	10.32
2021-08-13	34.54	34.581	0.319	6.099	10.37
2021-08-16	30.2	34.916	-12.565	13.347	10.47
2021-08-17	29.01	35.033	-3.940	4.801	10.51
2021-08-18	27.87	35.155	-3.930	5.274	10.55
2021-08-19	28.23	35.289	1.292	5.705	10.59
2021-08-20	28.47	35.411	0.850	5.136	10.62
2021-08-23	28.81	35.500	1.194	3.723	10.65
2021-08-24	29.93	35.698	3.888	7.914	10.71
2021-08-25	29.91	35.772	-0.067	2.974	10.73
2021-08-26	30.15	35.898	0.802	5.015	10.77
2021-08-27	33.54	36.286	11.244	13.864	10.89
2021-08-30	35.33	36.730	5.337	15.086	11.02
2021-08-31	34.08	36.937	-3.538	7.303	11.08
2021-09-01	33.14	37.163	-2.758	8.187	11.15
2021-09-02	32.78	37.269	-1.086	3.893	11.18
2021-09-03	34.59	37.514	5.522	8.481	11.25
2021-09-06	33.58	37.631	-2.920	4.192	11.29
2021-09-07	33.43	37.747	-0.447	4.139	11.32
2021-09-08	32.51	37.875	-2.752	4.756	11.36
2021-09-09	32.11	37.949	-1.230	2.768	11.38
2021-09-10	31.94	38.022	-0.529	2.741	11.41
2021-09-13	33.25	38.208	4.101	6.700	11.46
2021-09-14	33.96	38.370	2.135	5.714	11.51
2021-09-15	33.82	38.577	-0.412	7.362	11.57
2021-09-16	30.42	38.851	-10.053	10.792	11.66
2021-09-17	30.98	38.954	1.841	3.978	11.69
2021-09-22	31.23	39.070	0.807	4.487	11.72
2021-09-23	31.74	39.189	1.633	4.483	11.76
2021-09-24	31.91	39.306	0.536	4.411	11.79
2021-09-27	30.87	39.487	-3.259	7.020	11.85
2021-09-28	30.76	39.585	-0.356	3.822	11.88
2021-09-29	29.53	39.720	-3.999	5.494	11.92
2021-09-30	29.67	39.782	0.474	2.506	11.93
2021-10-08	30.21	39.868	1.820	3.404	11.96
2021-10-11	30.23	39.930	0.066	2.483	11.98
2021-10-12	28.9	40.056	-4.400	5.227	12.02
2021-10-13	29.05	40.142	0.519	3.564	12.04
2021-10-14	29.51	40.223	1.583	3.270	12.07
2021-10-15	30.28	40.367	2.609	5.727	12.11
2021-10-18	29.67	40.452	-2.015	3.435	12.14
2021-10-19	31.28	40.646	5.426	7.449	12.19
2021-10-20	30.92	40.796	-1.151	5.818	12.24
2021-10-21	30.03	40.854	-2.878	2.296	12.26
2021-10-22	30.1	40.961	0.233	4.296	12.29
2021-10-25	31.15	41.112	3.488	5.814	12.33
2021-10-26	29.83	41.195	-4.238	3.339	12.36
2021-10-27	28.83	41.298	-3.352	4.291	12.39
2021-10-28	28.73	41.361	-0.347	2.601	12.41
2021-10-29	28.86	41.439	0.452	3.272	12.43
2021-11-01	29.03	41.500	0.589	2.495	12.45
2021-11-02	29.41	41.577	1.309	3.135	12.47
2021-11-03	29.48	41.641	0.238	2.618	12.49
2021-11-04	29.73	41.679	0.848	1.526	12.50
2021-11-05	30.27	41.751	1.816	2.859	12.53
2021-11-08	30.54	41.834	0.892	3.271	12.55
2021-11-09	30.65	41.907	0.360	2.849	12.57
2021-11-10	30.99	41.998	1.109	3.524	12.60
2021-11-11	30.38	42.068	-1.968	2.775	12.62
2021-11-12	33.52	42.389	10.336	11.488	12.72
2021-11-15	32.43	42.563	-3.252	6.444	12.77
2021-11-16	32.48	42.657	0.154	3.454	12.80
2021-11-17	34.11	42.854	5.018	6.927	12.86
2021-11-18	33.53	42.959	-1.700	3.782	12.89
2021-11-19	33.31	43.059	-0.656	3.579	12.92
2021-11-22	33.61	43.172	0.901	4.053	12.95
2021-11-23	32.58	43.272	-3.065	3.689	12.98
2021-11-24	31.9	43.358	-2.087	3.223	13.01
2021-11-25	32.15	43.444	0.784	3.197	13.03
2021-11-26	32.89	43.581	2.302	5.008	13.07
2021-11-29	33.39	43.693	1.520	4.044	13.11
2021-11-30	33.16	43.803	-0.689	3.983	13.14
2021-12-01	33.17	43.863	0.030	2.141	13.16
2021-12-02	31.24	44.004	-5.819	5.427	13.20
2021-12-03	31.03	44.054	-0.672	1.953	13.22
2021-12-06	30.13	44.148	-2.900	3.738	13.24
2021-12-07	29.85	44.227	-0.929	3.186	13.27
2021-12-08	30.32	44.283	1.575	2.178	13.28
2021-12-09	30.95	44.414	2.078	5.112	13.32
2021-12-10	29.9	44.461	-3.393	1.874	13.34
2021-12-13	30.91	44.598	3.378	5.318	13.38
2021-12-14	31.48	44.731	1.844	5.079	13.42
2021-12-15	33.26	45.018	5.654	10.356	13.51
2021-12-16	34.22	45.154	2.886	4.750	13.55
2021-12-17	33.73	45.228	-1.432	2.630	13.57
2021-12-20	34.1	45.384	1.097	5.514	13.62
2021-12-21	35.53	45.566	4.194	6.129	13.67
2021-12-22	37.38	45.821	5.207	8.190	13.75
2021-12-23	36.51	45.941	-2.327	3.933	13.78
2021-12-24	35.95	46.051	-1.534	3.698	13.82
2021-12-27	36.17	46.200	0.612	4.924	13.86
2021-12-28	36.34	46.336	0.470	4.506	13.90
2021-12-29	36.46	46.445	0.330	3.577	13.93
2021-12-30	36.27	46.514	-0.521	2.276	13.95
2021-12-31	35.35	46.663	-2.537	5.073	14.00
2022-01-04	34.6	46.821	-2.122	5.460	14.05
2022-01-05	33.8	46.979	-2.312	5.607	14.09
2022-01-06	33.27	47.100	-1.568	4.379	14.13
2022-01-07	32.1	47.244	-3.517	5.380	14.17
2022-01-10	31.96	47.318	-0.436	2.773	14.20
2022-01-11	31.3	47.413	-2.065	3.661	14.22
2022-01-12	31.5	47.479	0.639	2.492	14.24
2022-01-13	31.82	47.570	1.016	3.429	14.27
2022-01-14	31.52	47.650	-0.943	3.080	14.30
2022-01-17	35.52	47.995	12.690	11.643	14.40
2022-01-18	35.29	48.141	-0.648	4.955	14.44
2022-01-19	34.5	48.254	-2.239	3.939	14.48
2022-01-20	34.65	48.391	0.435	4.754	14.52
2022-01-21	34.28	48.570	-1.068	6.263	14.57
2022-01-24	33.54	48.689	-2.159	4.259	14.61
2022-01-25	31.45	48.862	-6.231	6.589	14.66
2022-01-26	29.81	49.063	-5.215	8.076	14.72
2022-01-27	28.87	49.168	-3.153	4.361	14.75
2022-01-28	27.5	49.314	-4.745	6.373	14.79
2022-02-07	26.25	49.410	-4.545	4.400	14.82
2022-02-08	26.52	49.475	1.029	2.971	14.84
2022-02-09	27.1	49.550	2.187	3.318	14.87
2022-02-10	26.7	49.612	-1.476	2.768	14.88
2022-02-11	26.25	49.686	-1.685	3.371	14.91
2022-02-14	25.55	49.760	-2.667	3.467	14.93
2022-02-15	25.95	49.800	1.566	1.879	14.94
2022-02-16	26.42	49.893	1.811	4.200	14.97
2022-02-17	26.06	49.958	-1.363	2.990	14.99
2022-02-18	28.18	50.093	8.135	5.756	15.03
2022-02-21	30.53	50.316	8.339	8.765	15.09
2022-02-22	30	50.407	-1.736	3.636	15.12
2022-02-23	29.77	50.463	-0.767	2.267	15.14
2022-02-24	27.67	50.653	-7.054	8.230	15.20
2022-02-25	28.02	50.729	1.265	3.289	15.22
2022-02-28	28.16	50.796	0.500	2.819	15.24
2022-03-01	28.02	50.845	-0.497	2.131	15.25
2022-03-02	27.85	50.892	-0.607	1.999	15.27
2022-03-03	27.18	50.987	-2.406	4.201	15.30
2022-03-04	26.99	51.042	-0.699	2.465	15.31
2022-03-07	26.27	51.106	-2.668	2.927	15.33
2022-03-08	26.19	51.198	-0.305	4.187	15.36
2022-03-09	25.47	51.409	-2.749	9.927	15.42
2022-03-10	25.55	51.475	0.314	3.141	15.44
2022-03-11	25.31	51.552	-0.939	3.640	15.47
2022-03-14	23.68	51.693	-6.440	7.151	15.51
2022-03-15	22.01	51.814	-7.052	6.588	15.54
2022-03-16	23.07	51.950	4.816	7.088	15.59
2022-03-17	23.45	52.016	1.647	3.381	15.60
2022-03-18	23.35	52.066	-0.426	2.559	15.62
2022-03-21	23.32	52.123	-0.128	2.912	15.64
2022-03-22	23.1	52.175	-0.943	2.702	15.65
2022-03-23	23.36	52.266	1.126	4.675	15.68
2022-03-24	22.72	52.317	-2.740	2.697	15.70
2022-03-25	22.25	52.384	-2.069	3.609	15.72
2022-03-28	22.09	52.441	-0.719	3.101	15.73
2022-03-29	21.32	52.522	-3.486	4.572	15.76
2022-03-30	21.34	52.568	0.094	2.580	15.77
2022-03-31	21.07	52.603	-1.265	2.015	15.78
2022-04-01	20.83	52.645	-1.139	2.421	15.79
2022-04-06	20.71	52.693	-0.576	2.784	15.81
2022-04-07	19.81	52.772	-4.346	4.780	15.83
2022-04-08	19.21	52.853	-3.029	5.048	15.86
2022-04-11	18.11	52.963	-5.726	7.288	15.89
2022-04-12	18.76	53.056	3.589	5.908	15.92
2022-04-13	18.16	53.109	-3.198	3.518	15.93
2022-04-14	18.1	53.148	-0.330	2.588	15.94
2022-04-15	18.22	53.202	0.663	3.591	15.96
2022-04-18	18.43	53.253	1.153	3.293	15.98
2022-04-19	18.36	53.321	-0.380	4.449	16.00
2022-04-20	18.03	53.411	-1.797	5.991	16.02
2022-04-21	17.05	53.506	-5.435	6.656	16.05
2022-04-22	16.47	53.569	-3.402	4.633	16.07
2022-04-25	14.28	53.706	-13.297	11.536	16.11
2022-04-26	13.99	53.778	-2.031	6.162	16.13
2022-04-27	14.38	53.849	2.788	5.933	16.15
2022-04-28	13.52	53.934	-5.981	7.510	16.18
2022-04-29	14.63	54.049	8.210	9.393	16.21
2022-05-05	14.71	54.113	0.547	5.263	16.23
2022-05-06	14.8	54.190	0.612	6.254	16.26
2022-05-09	15.05	54.240	1.689	3.986	16.27
2022-05-10	15.16	54.288	0.731	3.787	16.29
2022-05-11	15.16	54.336	0.000	3.760	16.30
2022-05-12	15.32	54.382	1.055	3.628	16.31
2022-05-13	15.3	54.414	-0.131	2.546	16.32
2022-05-16	15.21	54.464	-0.588	3.922	16.34
2022-05-17	15.23	54.502	0.131	2.959	16.35
2022-05-18	15.47	54.554	1.576	4.071	16.37
2022-05-19	15.37	54.585	-0.646	2.456	16.38
2022-05-20	15.66	54.625	1.887	3.058	16.39
2022-05-23	15.94	54.661	1.788	2.682	16.40

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