鸿利智汇融券券源 鸿利智汇专项约券

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	7.92	0	0	0	0
2020-04-28	8	0.042	1.010	6.313	0.01
2020-04-29	8.23	0.075	2.875	4.750	0.02
2020-04-30	8.24	0.099	0.122	3.524	0.03
2020-05-06	8.3	0.116	0.728	2.427	0.03
2020-05-07	8.46	0.136	1.928	2.892	0.04
2020-05-08	8.46	0.157	0.000	2.955	0.05
2020-05-11	9.03	0.213	6.738	7.447	0.06
2020-05-12	9	0.299	-0.332	11.517	0.09
2020-05-13	8.95	0.331	-0.556	4.222	0.10
2020-05-14	8.98	0.351	0.335	2.682	0.11
2020-05-15	9.01	0.365	0.334	1.893	0.11
2020-05-18	8.89	0.396	-1.332	4.218	0.12
2020-05-19	9.33	0.441	4.949	5.737	0.13
2020-05-20	9.15	0.482	-1.929	5.359	0.14
2020-05-21	8.98	0.507	-1.858	3.388	0.15
2020-05-22	8.89	0.543	-1.002	4.788	0.16
2020-05-25	8.86	0.564	-0.337	2.925	0.17
2020-05-26	8.9	0.582	0.451	2.370	0.17
2020-05-27	8.64	0.602	-2.921	2.809	0.18
2020-05-28	8.67	0.625	0.347	3.241	0.19
2020-05-29	8.78	0.642	1.269	2.307	0.19
2020-06-01	9.18	0.701	4.556	7.631	0.21
2020-06-02	9.37	0.730	2.070	3.813	0.22
2020-06-03	9.22	0.762	-1.601	4.055	0.23
2020-06-04	9.29	0.784	0.759	2.928	0.24
2020-06-05	9.31	0.814	0.215	3.875	0.24
2020-06-08	10.16	0.891	9.130	9.023	0.27
2020-06-09	9.84	0.919	-3.150	3.445	0.28
2020-06-10	9.85	0.949	0.102	3.659	0.28
2020-06-11	9.58	1.000	-2.741	6.396	0.30
2020-06-12	9.7	1.033	1.253	4.071	0.31
2020-06-15	9.43	1.061	-2.784	3.608	0.32
2020-06-16	9.59	1.085	1.697	2.969	0.33
2020-06-17	9.6	1.099	0.104	1.773	0.33
2020-06-18	9.96	1.136	3.750	4.375	0.34
2020-06-19	9.49	1.183	-4.719	6.024	0.35
2020-06-22	9.41	1.205	-0.843	2.845	0.36
2020-06-23	9.33	1.222	-0.850	2.125	0.37
2020-06-24	9.53	1.251	2.144	3.644	0.38
2020-06-29	9.48	1.278	-0.525	3.463	0.38
2020-06-30	9.49	1.290	0.105	1.477	0.39
2020-07-01	9.43	1.311	-0.632	2.634	0.39
2020-07-02	9.49	1.337	0.636	3.287	0.40
2020-07-03	9.49	1.358	0.000	2.740	0.41
2020-07-06	9.64	1.385	1.581	3.267	0.42
2020-07-07	9.71	1.420	0.726	4.357	0.43
2020-07-08	10.3	1.477	6.076	6.694	0.44
2020-07-09	10.41	1.524	1.068	5.437	0.46
2020-07-10	10.19	1.560	-2.113	4.131	0.47
2020-07-13	10.4	1.598	2.061	4.416	0.48
2020-07-14	10.06	1.662	-3.269	7.692	0.50
2020-07-15	10.24	1.700	1.789	4.374	0.51
2020-07-16	9.8	1.755	-4.297	6.738	0.53
2020-07-17	9.8	1.790	0.000	4.388	0.54
2020-07-20	10.04	1.815	2.449	2.959	0.54
2020-07-21	10.63	1.873	5.876	6.574	0.56
2020-07-22	10.19	1.919	-4.139	5.362	0.58
2020-07-23	10.15	1.966	-0.393	5.594	0.59
2020-07-24	9.8	2.012	-3.448	5.616	0.60
2020-07-27	9.78	2.054	-0.204	5.102	0.62
2020-07-28	10.37	2.110	6.033	6.544	0.63
2020-07-29	10.7	2.170	3.182	6.654	0.65
2020-07-30	10.5	2.211	-1.869	4.673	0.66
2020-07-31	10.72	2.245	2.095	3.810	0.67
2020-08-03	11.79	2.290	9.981	4.664	0.69
2020-08-04	11.58	2.354	-1.781	6.616	0.71
2020-08-05	12.35	2.449	6.649	9.240	0.73
2020-08-06	12.35	2.519	0.000	6.721	0.76
2020-08-07	12.27	2.577	-0.648	5.749	0.77
2020-08-10	12.52	2.636	2.037	5.623	0.79
2020-08-11	12.28	2.688	-1.917	5.112	0.81
2020-08-12	12.53	2.748	2.036	5.700	0.82
2020-08-13	12.7	2.782	1.357	3.192	0.83
2020-08-14	12.69	2.848	-0.079	6.299	0.85
2020-08-17	12.86	2.896	1.340	4.492	0.87
2020-08-18	13.07	2.961	1.633	5.910	0.89
2020-08-19	12.83	3.000	-1.836	3.673	0.90
2020-08-20	12.55	3.035	-2.182	3.352	0.91
2020-08-21	12.55	3.100	0.000	6.215	0.93
2020-08-24	12.27	3.155	-2.231	5.418	0.95
2020-08-25	12.87	3.222	4.890	6.194	0.97
2020-08-26	12.3	3.284	-4.429	6.061	0.99
2020-08-27	12.2	3.320	-0.813	3.496	1.00
2020-08-28	12	3.364	-1.639	4.426	1.01
2020-08-31	12.21	3.388	1.750	2.417	1.02
2020-09-01	12.07	3.417	-1.147	2.867	1.03
2020-09-02	12.3	3.470	1.906	5.137	1.04
2020-09-03	12.15	3.498	-1.220	2.764	1.05
2020-09-04	12.44	3.551	2.387	5.103	1.07
2020-09-07	12.02	3.593	-3.376	4.180	1.08
2020-09-08	11.92	3.635	-0.832	4.243	1.09
2020-09-09	11.66	3.679	-2.181	4.530	1.10
2020-09-10	11.28	3.764	-3.259	9.091	1.13
2020-09-11	10.7	3.818	-5.142	6.028	1.15
2020-09-14	10.79	3.867	0.841	5.421	1.16
2020-09-15	10.85	3.897	0.556	3.336	1.17
2020-09-16	10.57	3.941	-2.581	4.977	1.18
2020-09-17	10.63	3.979	0.568	4.352	1.19
2020-09-18	10.69	4.015	0.564	4.045	1.20
2020-09-21	10.68	4.049	-0.094	3.742	1.21
2020-09-22	10.82	4.103	1.311	5.993	1.23
2020-09-23	10.77	4.123	-0.462	2.311	1.24
2020-09-24	10.4	4.165	-3.435	4.828	1.25
2020-09-25	10.32	4.197	-0.769	3.654	1.26
2020-09-28	10.27	4.231	-0.484	3.973	1.27
2020-09-29	10.05	4.258	-2.142	3.311	1.28
2020-09-30	10.18	4.297	1.294	4.577	1.29
2020-10-09	10.45	4.329	2.652	3.635	1.30
2020-10-12	10.73	4.361	2.679	3.636	1.31
2020-10-13	10.85	4.394	1.118	3.635	1.32
2020-10-14	10.55	4.427	-2.765	3.687	1.33
2020-10-15	10.58	4.451	0.284	2.749	1.34
2020-10-16	10.53	4.482	-0.473	3.497	1.34
2020-10-19	10.43	4.507	-0.950	2.944	1.35
2020-10-20	10.57	4.536	1.342	3.260	1.36
2020-10-21	10.3	4.566	-2.554	3.500	1.37
2020-10-22	10.35	4.595	0.485	3.398	1.38
2020-10-23	10.16	4.643	-1.836	5.700	1.39
2020-10-26	9.8	4.677	-3.543	4.134	1.40
2020-10-27	9.74	4.704	-0.612	3.265	1.41
2020-10-28	9.88	4.744	1.437	4.928	1.42
2020-10-29	9.78	4.764	-1.012	2.429	1.43
2020-10-30	9.58	4.802	-2.045	4.703	1.44
2020-11-02	9.33	4.851	-2.610	6.367	1.46
2020-11-03	9.64	4.905	3.323	6.645	1.47
2020-11-04	9.58	4.939	-0.622	4.253	1.48
2020-11-05	9.77	4.964	1.983	3.132	1.49
2020-11-06	9.71	4.995	-0.614	3.787	1.50
2020-11-09	9.83	5.017	1.236	2.781	1.51
2020-11-10	9.62	5.045	-2.136	3.459	1.51
2020-11-11	9.39	5.074	-2.391	3.638	1.52
2020-11-12	9.5	5.095	1.171	2.662	1.53
2020-11-13	9.65	5.145	1.579	6.211	1.54
2020-11-16	10.22	5.252	5.907	12.642	1.58
2020-11-17	10.31	5.304	0.881	6.067	1.59
2020-11-18	10.37	5.333	0.582	3.298	1.60
2020-11-19	10.28	5.361	-0.868	3.279	1.61
2020-11-20	10.47	5.395	1.848	3.891	1.62
2020-11-23	10.41	5.427	-0.573	3.725	1.63
2020-11-24	10.8	5.495	3.746	7.493	1.65
2020-11-25	10.63	5.529	-1.574	3.889	1.66
2020-11-26	10.5	5.579	-1.223	5.644	1.67
2020-11-27	10.34	5.607	-1.524	3.333	1.68
2020-11-30	10.45	5.634	1.064	3.095	1.69
2020-12-01	10.78	5.679	3.158	4.976	1.70
2020-12-02	12.3	5.851	14.100	16.790	1.76
2020-12-03	12.32	5.908	0.163	5.528	1.77
2020-12-04	11.73	5.957	-4.789	5.032	1.79
2020-12-07	11.87	6.033	1.194	7.673	1.81
2020-12-08	11.71	6.090	-1.348	5.813	1.83
2020-12-09	11.18	6.146	-4.526	6.063	1.84
2020-12-10	11	6.181	-1.610	3.846	1.85
2020-12-11	10.26	6.245	-6.727	7.455	1.87
2020-12-14	10.3	6.275	0.390	3.509	1.88
2020-12-15	10.35	6.306	0.485	3.592	1.89
2020-12-16	10.54	6.344	1.836	4.348	1.90
2020-12-17	12.08	6.518	14.611	17.268	1.96
2020-12-18	11.81	6.566	-2.235	4.884	1.97
2020-12-21	11.67	6.599	-1.185	3.387	1.98
2020-12-22	10.91	6.651	-6.512	5.656	2.00
2020-12-23	10.73	6.676	-1.650	2.841	2.00
2020-12-24	10.48	6.705	-2.330	3.355	2.01
2020-12-25	11.14	6.786	6.298	8.683	2.04
2020-12-28	10.82	6.828	-2.873	4.668	2.05
2020-12-29	10.8	6.875	-0.185	5.268	2.06
2020-12-30	10.67	6.900	-1.204	2.778	2.07
2020-12-31	11.01	6.952	3.187	5.623	2.09
2021-01-04	11.5	7.007	4.450	5.722	2.10
2021-01-05	11.32	7.038	-1.565	3.304	2.11
2021-01-06	11.16	7.114	-1.413	8.216	2.13
2021-01-07	10.36	7.189	-7.168	8.692	2.16
2021-01-08	10	7.225	-3.475	4.247	2.17
2021-01-11	10.15	7.299	1.500	8.800	2.19
2021-01-12	10.45	7.346	2.956	5.419	2.20
2021-01-13	10.18	7.385	-2.584	4.593	2.22
2021-01-14	9.72	7.421	-4.519	4.420	2.23
2021-01-15	9.72	7.449	0.000	3.498	2.23
2021-01-18	10.1	7.499	3.909	5.864	2.25
2021-01-19	10.08	7.531	-0.198	3.861	2.26
2021-01-20	10.08	7.548	0.000	1.984	2.26
2021-01-21	10.12	7.567	0.397	2.282	2.27
2021-01-22	10.12	7.595	0.000	3.360	2.28
2021-01-25	10.28	7.633	1.581	4.348	2.29
2021-01-26	9.92	7.663	-3.502	3.696	2.30
2021-01-27	9.8	7.693	-1.210	3.629	2.31
2021-01-28	9.7	7.727	-1.020	4.286	2.32
2021-01-29	9.26	7.785	-4.536	7.423	2.34
2021-02-01	9.43	7.810	1.836	3.240	2.34
2021-02-02	9.45	7.828	0.212	2.227	2.35
2021-02-03	9.11	7.859	-3.598	4.127	2.36
2021-02-04	8.75	7.914	-3.952	7.574	2.37
2021-02-05	8.79	7.949	0.457	4.686	2.38
2021-02-08	9.01	7.989	2.503	5.347	2.40
2021-02-09	9	8.020	-0.111	4.107	2.41
2021-02-10	9.23	8.071	2.556	6.667	2.42
2021-02-18	9.12	8.116	-1.192	5.959	2.43
2021-02-19	9.13	8.144	0.110	3.728	2.44
2021-02-22	9.34	8.179	2.300	4.491	2.45
2021-02-23	9.31	8.205	-0.321	3.319	2.46
2021-02-24	9.09	8.235	-2.363	3.974	2.47
2021-02-25	8.83	8.266	-2.860	4.180	2.48
2021-02-26	8.94	8.294	1.246	3.737	2.49
2021-03-01	9.72	8.363	8.725	8.501	2.51
2021-03-02	9.55	8.399	-1.749	4.527	2.52
2021-03-03	9.6	8.419	0.524	2.513	2.53
2021-03-04	9.47	8.436	-1.354	2.188	2.53
2021-03-05	9.89	8.507	4.435	8.553	2.55
2021-03-08	10.4	8.576	5.157	7.988	2.57
2021-03-09	9.83	8.625	-5.481	5.962	2.59
2021-03-10	9.78	8.672	-0.509	5.799	2.60
2021-03-11	9.88	8.712	1.022	4.908	2.61
2021-03-12	9.94	8.741	0.607	3.441	2.62
2021-03-15	9.68	8.764	-2.616	2.918	2.63
2021-03-16	9.66	8.794	-0.207	3.719	2.64
2021-03-17	9.52	8.815	-1.449	2.588	2.64
2021-03-18	9.19	8.840	-3.466	3.256	2.65
2021-03-19	9.17	8.855	-0.218	1.959	2.66
2021-03-22	9.35	8.873	1.963	2.399	2.66
2021-03-23	9.26	8.895	-0.963	2.781	2.67
2021-03-24	9.33	8.919	0.756	3.132	2.68
2021-03-25	9.28	8.936	-0.536	2.144	2.68
2021-03-26	9.42	8.956	1.509	2.586	2.69
2021-03-29	9.33	8.973	-0.955	2.229	2.69
2021-03-30	9.21	8.997	-1.286	3.001	2.70
2021-03-31	9.67	9.056	4.995	7.383	2.72
2021-04-01	9.66	9.072	-0.103	1.965	2.72
2021-04-02	9.65	9.087	-0.104	1.863	2.73
2021-04-06	9.71	9.114	0.622	3.420	2.73
2021-04-07	9.78	9.138	0.721	2.884	2.74
2021-04-08	9.6	9.159	-1.840	2.658	2.75
2021-04-09	9.66	9.179	0.625	2.396	2.75
2021-04-12	9.58	9.210	-0.828	3.934	2.76
2021-04-13	9.56	9.239	-0.209	3.653	2.77
2021-04-14	9.73	9.266	1.778	3.347	2.78
2021-04-15	9.64	9.281	-0.925	1.850	2.78
2021-04-16	9.8	9.297	1.660	1.971	2.79
2021-04-19	10.52	9.360	7.347	7.143	2.81
2021-04-20	10.53	9.381	0.095	2.471	2.81
2021-04-21	10.28	9.410	-2.374	3.324	2.82
2021-04-22	10.61	9.454	3.210	4.961	2.84
2021-04-23	10.7	9.485	0.848	3.487	2.85
2021-04-26	10.68	9.514	-0.187	3.271	2.85
2021-04-27	10.59	9.544	-0.843	3.371	2.86
2021-04-28	10.65	9.565	0.567	2.361	2.87
2021-04-29	10.42	9.603	-2.160	4.413	2.88
2021-04-30	10.35	9.621	-0.672	2.111	2.89
2021-05-06	10.18	9.649	-1.643	3.285	2.89
2021-05-07	9.95	9.682	-2.259	4.028	2.90
2021-05-10	9.9	9.710	-0.503	3.317	2.91
2021-05-11	9.87	9.724	-0.303	1.717	2.92
2021-05-12	9.98	9.746	1.114	2.634	2.92
2021-05-13	10.01	9.782	0.301	4.309	2.93
2021-05-14	10.2	9.843	1.898	7.193	2.95
2021-05-17	9.84	9.873	-3.529	3.627	2.96
2021-05-18	9.87	9.888	0.305	1.829	2.97
2021-05-19	9.85	9.903	-0.203	1.824	2.97
2021-05-20	9.6	9.927	-2.538	3.046	2.98
2021-05-21	9.53	9.944	-0.729	2.187	2.98
2021-05-24	9.39	9.965	-1.469	2.623	2.99
2021-05-25	9.52	9.991	1.384	3.301	3.00
2021-05-26	9.39	10.017	-1.366	3.256	3.01
2021-05-27	9.72	10.058	3.514	5.112	3.02
2021-05-28	9.55	10.084	-1.749	3.292	3.03
2021-05-31	9.54	10.101	-0.105	2.094	3.03
2021-06-01	9.55	10.115	0.105	1.782	3.03
2021-06-02	9.43	10.133	-1.257	2.304	3.04
2021-06-03	9.48	10.152	0.530	2.439	3.05
2021-06-04	9.5	10.164	0.211	1.477	3.05
2021-06-07	9.43	10.183	-0.737	2.421	3.05
2021-06-08	9.54	10.211	1.166	3.499	3.06
2021-06-09	9.63	10.223	0.943	1.468	3.07
2021-06-10	9.6	10.246	-0.312	2.908	3.07
2021-06-11	10.88	10.393	13.333	16.250	3.12
2021-06-15	11.18	10.493	2.757	10.662	3.15
2021-06-16	11.69	10.556	4.562	6.530	3.17
2021-06-17	12.41	10.676	6.159	11.548	3.20
2021-06-18	12.33	10.739	-0.645	6.124	3.22
2021-06-21	12.49	10.789	1.298	4.866	3.24
2021-06-22	12.71	10.824	1.761	3.283	3.25
2021-06-23	12.8	10.852	0.708	2.596	3.26
2021-06-24	12.09	10.905	-2.735	5.310	3.27
2021-06-25	12.63	10.986	4.467	7.692	3.30
2021-06-28	13.39	11.066	6.017	7.126	3.32
2021-06-29	13.15	11.099	-1.792	3.062	3.33
2021-06-30	13.2	11.139	0.380	3.574	3.34
2021-07-01	12.49	11.205	-5.379	6.364	3.36
2021-07-02	12.62	11.244	1.041	3.763	3.37
2021-07-05	12.57	11.332	-0.396	8.399	3.40
2021-07-06	12.44	11.393	-1.034	5.807	3.42
2021-07-07	12.18	11.446	-2.090	5.225	3.43
2021-07-08	11.59	11.511	-4.844	6.732	3.45
2021-07-09	11.4	11.545	-1.639	3.624	3.46
2021-07-12	11.71	11.586	2.719	4.211	3.48
2021-07-13	11.57	11.613	-1.196	2.818	3.48
2021-07-14	11.37	11.647	-1.813	3.541	3.49
2021-07-15	10.99	11.698	-3.342	5.541	3.51
2021-07-16	11.05	11.740	0.546	4.641	3.52
2021-07-19	11.18	11.785	1.176	4.796	3.54
2021-07-20	11.7	11.864	4.651	8.140	3.56
2021-07-21	14.04	12.047	20.000	15.641	3.61
2021-07-22	14.33	12.148	2.066	8.405	3.64
2021-07-23	14.22	12.251	-0.768	8.723	3.68
2021-07-26	14.43	12.339	1.477	7.314	3.70
2021-07-27	13.52	12.444	-6.306	9.286	3.73
2021-07-28	13.43	12.547	-0.666	9.246	3.76
2021-07-29	14.13	12.614	5.212	5.659	3.78
2021-07-30	13.8	12.697	-2.335	7.219	3.81
2021-08-02	13.57	12.753	-1.667	5.000	3.83
2021-08-03	13.07	12.811	-3.685	5.306	3.84
2021-08-04	13.43	12.857	2.754	4.132	3.86
2021-08-05	13.11	12.909	-2.383	4.765	3.87
2021-08-06	13.13	12.944	0.153	3.127	3.88
2021-08-09	12.72	12.997	-3.123	5.027	3.90
2021-08-10	12.96	13.024	1.887	2.516	3.91
2021-08-11	14.34	13.165	10.648	11.806	3.95
2021-08-12	13.83	13.208	-3.556	3.696	3.96
2021-08-13	13.32	13.250	-3.688	3.832	3.98
2021-08-16	13.3	13.320	-0.150	6.306	4.00
2021-08-17	12.08	13.436	-9.173	11.504	4.03
2021-08-18	12.2	13.468	0.993	3.146	4.04
2021-08-19	12.13	13.505	-0.574	3.689	4.05
2021-08-20	12.72	13.590	4.864	7.997	4.08
2021-08-23	14.49	13.759	13.915	13.994	4.13
2021-08-24	14.43	13.806	-0.414	3.865	4.14
2021-08-25	15.11	13.902	4.712	7.623	4.17
2021-08-26	15.66	13.982	3.640	6.155	4.19
2021-08-27	14.91	14.072	-4.789	7.280	4.22
2021-08-30	14.48	14.148	-2.884	6.304	4.24
2021-08-31	14.54	14.202	0.414	4.420	4.26
2021-09-01	14.04	14.270	-3.439	5.777	4.28
2021-09-02	13.93	14.317	-0.783	4.060	4.29
2021-09-03	13.93	14.360	0.000	3.733	4.31
2021-09-06	14.35	14.431	3.015	5.958	4.33
2021-09-07	14.03	14.487	-2.230	4.739	4.35
2021-09-08	14.47	14.545	3.136	4.847	4.36
2021-09-09	13.57	14.633	-6.220	7.740	4.39
2021-09-10	14.12	14.729	4.053	8.180	4.42
2021-09-13	13.61	14.781	-3.612	4.603	4.43
2021-09-14	13.85	14.843	1.763	5.364	4.45
2021-09-15	13.99	14.916	1.011	6.282	4.47
2021-09-16	13.09	15.004	-6.433	8.006	4.50
2021-09-17	13.3	15.066	1.604	5.653	4.52
2021-09-22	12.82	15.114	-3.609	4.436	4.53
2021-09-23	12.57	15.159	-1.950	4.290	4.55
2021-09-24	12.51	15.214	-0.477	5.330	4.56
2021-09-27	12	15.289	-4.077	7.514	4.59
2021-09-28	12.09	15.314	0.750	2.500	4.59
2021-09-29	11.51	15.361	-4.797	4.880	4.61
2021-09-30	11.76	15.387	2.172	2.606	4.62
2021-10-08	12.1	15.443	2.891	5.612	4.63
2021-10-11	12.58	15.496	3.967	5.041	4.65
2021-10-12	12.16	15.541	-3.339	4.452	4.66
2021-10-13	12.47	15.587	2.549	4.359	4.68
2021-10-14	12.41	15.612	-0.481	2.406	4.68
2021-10-15	12.32	15.648	-0.725	3.546	4.69
2021-10-18	12.36	15.672	0.325	2.354	4.70
2021-10-19	12.13	15.709	-1.861	3.641	4.71
2021-10-20	11.99	15.733	-1.154	2.391	4.72
2021-10-21	11.86	15.760	-1.084	2.752	4.73
2021-10-22	11.98	15.807	1.012	4.722	4.74
2021-10-25	11.94	15.846	-0.334	3.923	4.75
2021-10-26	12.73	15.943	6.616	9.129	4.78
2021-10-27	12.33	15.983	-3.142	3.849	4.79
2021-10-28	11.19	16.074	-9.246	9.813	4.82
2021-10-29	11.27	16.125	0.715	5.451	4.84
2021-11-01	12.07	16.214	7.098	8.784	4.86
2021-11-02	11.63	16.272	-3.645	6.048	4.88
2021-11-03	12.26	16.365	5.417	9.028	4.91
2021-11-04	14.1	16.527	15.008	13.785	4.96
2021-11-05	14.07	16.650	-0.213	10.496	4.99
2021-11-08	13.56	16.785	-3.625	12.011	5.04
2021-11-09	13.08	16.854	-3.540	6.268	5.06
2021-11-10	13.3	16.910	1.682	5.046	5.07
2021-11-11	14	17.016	5.263	9.098	5.10
2021-11-12	13.85	17.050	-1.071	3.000	5.12
2021-11-15	14	17.095	1.083	3.827	5.13
2021-11-16	13.3	17.154	-5.000	5.357	5.15
2021-11-17	13.48	17.208	1.353	4.812	5.16
2021-11-18	14.29	17.344	6.009	11.350	5.20
2021-11-19	14.52	17.410	1.610	5.458	5.22
2021-11-22	15.3	17.511	5.372	7.920	5.25
2021-11-23	15.93	17.621	4.118	8.301	5.29
2021-11-24	18.01	17.928	13.057	20.465	5.38
2021-11-25	16.86	18.022	-6.385	6.663	5.41
2021-11-26	16.75	18.111	-0.652	6.406	5.43
2021-11-29	16.9	18.207	0.896	6.806	5.46
2021-11-30	16.5	18.292	-2.367	6.213	5.49
2021-12-01	17.28	18.402	4.727	7.636	5.52
2021-12-02	16.51	18.463	-4.456	4.398	5.54
2021-12-03	16.55	18.524	0.242	4.422	5.56
2021-12-06	16.2	18.585	-2.115	4.532	5.58
2021-12-07	15.65	18.663	-3.395	5.988	5.60
2021-12-08	16.03	18.708	2.428	3.387	5.61
2021-12-09	16.75	18.826	4.492	8.422	5.65
2021-12-10	16.68	18.887	-0.418	4.418	5.67
2021-12-13	17.08	18.963	2.398	5.336	5.69
2021-12-14	17.62	19.033	3.162	4.742	5.71
2021-12-15	16.85	19.105	-4.370	5.165	5.73
2021-12-16	16.84	19.149	-0.059	3.086	5.74
2021-12-17	16.15	19.208	-4.097	4.394	5.76
2021-12-20	16.35	19.257	1.238	3.591	5.78
2021-12-21	16.27	19.295	-0.489	2.813	5.79
2021-12-22	16.88	19.431	3.749	9.650	5.83
2021-12-23	17.1	19.518	1.303	6.161	5.86
2021-12-24	16.15	19.610	-5.556	6.784	5.88
2021-12-27	16	19.696	-0.929	6.502	5.91
2021-12-28	16	19.772	0.000	5.688	5.93
2021-12-29	15.63	19.821	-2.313	3.750	5.95
2021-12-30	15.79	19.886	1.024	4.926	5.97
2021-12-31	15.81	19.952	0.127	5.003	5.99
2022-01-04	16.48	20.050	4.238	7.147	6.01
2022-01-05	15.68	20.152	-4.854	7.828	6.05
2022-01-06	15.74	20.206	0.383	4.082	6.06
2022-01-07	15.59	20.276	-0.953	5.400	6.08
2022-01-10	15.23	20.341	-2.309	5.131	6.10
2022-01-11	15.23	20.371	0.000	2.364	6.11
2022-01-12	15.26	20.398	0.197	2.101	6.12
2022-01-13	14.23	20.478	-6.750	6.750	6.14
2022-01-14	14.7	20.532	3.303	4.427	6.16
2022-01-17	15.02	20.590	2.177	4.626	6.18
2022-01-18	14.88	20.630	-0.932	3.262	6.19
2022-01-19	14.8	20.668	-0.538	3.024	6.20
2022-01-20	13.99	20.735	-5.473	5.743	6.22
2022-01-21	13.57	20.785	-3.002	4.503	6.24
2022-01-24	13.29	20.834	-2.063	4.348	6.25
2022-01-25	12.66	20.907	-4.740	6.998	6.27
2022-01-26	12.89	20.952	1.817	4.186	6.29
2022-01-27	12.4	21.009	-3.801	5.508	6.30
2022-01-28	12.45	21.049	0.403	3.790	6.31
2022-02-07	12.3	21.101	-1.205	5.060	6.33
2022-02-08	12.42	21.129	0.976	2.764	6.34
2022-02-09	12.64	21.166	1.771	3.543	6.35
2022-02-10	12.53	21.194	-0.870	2.611	6.36
2022-02-11	11.88	21.263	-5.188	7.023	6.38
2022-02-14	11.82	21.292	-0.505	2.946	6.39
2022-02-15	11.92	21.323	0.846	3.130	6.40
2022-02-16	12.05	21.342	1.091	1.846	6.40
2022-02-17	11.93	21.367	-0.996	2.573	6.41
2022-02-18	11.86	21.389	-0.587	2.179	6.42
2022-02-21	11.92	21.411	0.506	2.192	6.42
2022-02-22	11.7	21.448	-1.846	3.859	6.43
2022-02-23	12.14	21.496	3.761	4.701	6.45
2022-02-24	11.78	21.554	-2.965	5.931	6.47
2022-02-25	11.89	21.582	0.934	2.801	6.47
2022-02-28	11.79	21.613	-0.841	3.112	6.48
2022-03-01	11.74	21.642	-0.424	2.969	6.49
2022-03-02	11.66	21.656	-0.681	1.448	6.50
2022-03-03	11.3	21.699	-3.087	4.631	6.51
2022-03-04	11.1	21.725	-1.770	2.832	6.52
2022-03-07	10.75	21.761	-3.153	3.964	6.53
2022-03-08	10.4	21.817	-3.256	6.512	6.55
2022-03-09	10.29	21.892	-1.058	8.654	6.57
2022-03-10	10.39	21.927	0.972	4.082	6.58
2022-03-11	10.64	21.980	2.406	5.967	6.59
2022-03-14	10.07	22.023	-5.357	5.169	6.61
2022-03-15	9.52	22.086	-5.462	7.944	6.63
2022-03-16	9.9	22.144	3.992	7.038	6.64
2022-03-17	10.26	22.191	3.636	5.455	6.66
2022-03-18	10.26	22.212	0.000	2.437	6.66
2022-03-21	10.29	22.229	0.292	1.949	6.67
2022-03-22	10.32	22.253	0.292	2.818	6.68
2022-03-23	10.34	22.273	0.194	2.326	6.68
2022-03-24	10.09	22.296	-2.418	2.708	6.69
2022-03-25	10.08	22.321	-0.099	2.973	6.70
2022-03-28	9.95	22.345	-1.290	2.976	6.70
2022-03-29	9.46	22.403	-4.925	7.337	6.72
2022-03-30	9.79	22.432	3.488	3.594	6.73
2022-03-31	9.53	22.458	-2.656	3.269	6.74
2022-04-01	9.57	22.485	0.420	3.358	6.75
2022-04-06	9.67	22.532	1.045	5.852	6.76
2022-04-07	9.4	22.585	-2.792	6.722	6.78
2022-04-08	9.08	22.628	-3.404	5.638	6.79
2022-04-11	8.54	22.682	-5.947	7.599	6.80
2022-04-12	8.59	22.719	0.585	5.152	6.82
2022-04-13	8.27	22.749	-3.725	4.424	6.82
2022-04-14	8.48	22.781	2.539	4.595	6.83
2022-04-15	8.2	22.817	-3.302	5.189	6.85
2022-04-18	8.17	22.844	-0.366	3.902	6.85
2022-04-19	8.22	22.871	0.612	4.039	6.86
2022-04-20	8.26	22.897	0.487	3.771	6.87
2022-04-21	7.84	22.945	-5.085	7.385	6.88
2022-04-22	7.56	22.980	-3.571	5.485	6.89
2022-04-25	6.74	23.038	-10.847	10.317	6.91
2022-04-26	6.57	23.084	-2.522	8.457	6.93
2022-04-27	6.94	23.142	5.632	10.046	6.94
2022-04-28	6.61	23.176	-4.755	6.196	6.95
2022-04-29	7.07	23.216	6.959	6.657	6.96
2022-05-05	7.09	23.243	0.283	4.668	6.97
2022-05-06	6.88	23.257	-2.962	2.398	6.98
2022-05-09	6.99	23.281	1.599	4.070	6.98
2022-05-10	7.26	23.320	3.863	6.438	7.00
2022-05-11	7.32	23.361	0.826	6.749	7.01
2022-05-12	7.43	23.390	1.503	4.645	7.02
2022-05-13	7.4	23.415	-0.404	4.172	7.02
2022-05-16	7.36	23.441	-0.541	4.189	7.03
2022-05-17	7.54	23.461	2.446	3.125	7.04
2022-05-18	7.57	23.476	0.398	2.387	7.04
2022-05-19	7.58	23.493	0.132	2.774	7.05
2022-05-20	7.84	23.528	3.430	5.277	7.06
2022-05-23	7.89	23.549	0.638	3.189	7.06

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