隆华科技融券券源 隆华科技专项约券

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	7.4	0	0	0	0
2020-04-28	7.44	0.057	0.541	9.189	0.02
2020-04-29	7.47	0.079	0.403	3.495	0.02
2020-04-30	7.88	0.117	5.489	5.756	0.03
2020-05-06	8.09	0.152	2.665	5.203	0.05
2020-05-07	7.88	0.175	-2.596	3.585	0.05
2020-05-08	7.93	0.194	0.635	2.919	0.06
2020-05-11	7.84	0.227	-1.135	5.044	0.07
2020-05-12	7.78	0.252	-0.765	3.827	0.08
2020-05-13	7.69	0.267	-1.157	2.314	0.08
2020-05-14	7.66	0.304	-0.390	5.722	0.09
2020-05-15	7.72	0.331	0.783	4.308	0.10
2020-05-18	7.52	0.369	-2.591	6.088	0.11
2020-05-19	8	0.415	6.383	6.782	0.12
2020-05-20	7.76	0.449	-3.000	5.375	0.13
2020-05-21	7.33	0.491	-5.541	6.830	0.15
2020-05-22	6.96	0.524	-5.048	5.730	0.16
2020-05-25	6.97	0.540	0.144	2.730	0.16
2020-05-26	7.16	0.557	2.726	2.869	0.17
2020-05-27	7.24	0.578	1.117	3.352	0.17
2020-05-28	7.36	0.600	1.657	3.729	0.18
2020-05-29	7.26	0.614	-1.359	2.310	0.18
2020-06-01	7.54	0.640	3.857	4.132	0.19
2020-06-02	7.61	0.660	0.928	3.050	0.20
2020-06-03	7.6	0.687	-0.131	4.336	0.21
2020-06-04	7.9	0.734	3.947	7.105	0.22
2020-06-05	8.12	0.772	2.785	5.570	0.23
2020-06-08	8.2	0.805	0.985	4.926	0.24
2020-06-09	8.05	0.819	-1.829	2.073	0.25
2020-06-10	7.97	0.833	-0.994	2.112	0.25
2020-06-11	7.75	0.861	-2.760	4.266	0.26
2020-06-12	7.73	0.891	-0.258	4.645	0.27
2020-06-15	7.55	0.919	-2.329	4.528	0.28
2020-06-16	7.85	0.944	3.974	3.841	0.28
2020-06-17	7.82	0.961	-0.382	2.548	0.29
2020-06-18	7.88	0.974	0.767	2.046	0.29
2020-06-19	7.84	0.986	-0.508	1.777	0.30
2020-06-22	8.15	1.030	3.954	6.505	0.31
2020-06-23	8.16	1.049	0.123	2.822	0.31
2020-06-24	8.08	1.100	-0.980	7.475	0.33
2020-06-29	7.93	1.124	-1.856	3.713	0.34
2020-06-30	7.97	1.139	0.504	2.270	0.34
2020-07-01	7.86	1.166	-1.380	4.141	0.35
2020-07-02	8.06	1.193	2.545	3.944	0.36
2020-07-03	8.05	1.208	-0.124	2.233	0.36
2020-07-06	8.36	1.243	3.851	5.093	0.37
2020-07-07	8.92	1.316	6.699	9.809	0.39
2020-07-08	9.19	1.354	3.027	4.933	0.41
2020-07-09	9.21	1.377	0.218	3.047	0.41
2020-07-10	9.32	1.419	1.194	5.320	0.43
2020-07-13	9.59	1.453	3.229	4.306	0.44
2020-07-14	9.79	1.503	2.086	6.152	0.45
2020-07-15	9.01	1.569	-7.967	8.784	0.47
2020-07-16	8.48	1.631	-5.882	8.768	0.49
2020-07-17	8.33	1.666	-1.769	5.071	0.50
2020-07-20	8.7	1.700	4.442	4.682	0.51
2020-07-21	8.64	1.722	-0.690	2.989	0.52
2020-07-22	8.7	1.752	0.694	4.167	0.53
2020-07-23	8.56	1.791	-1.609	5.517	0.54
2020-07-24	7.95	1.853	-7.126	9.346	0.56
2020-07-27	7.74	1.890	-2.642	5.660	0.57
2020-07-28	7.79	1.908	0.646	2.842	0.57
2020-07-29	8.14	1.953	4.493	6.547	0.59
2020-07-30	8.09	1.970	-0.614	2.580	0.59
2020-07-31	8.15	1.989	0.742	2.843	0.60
2020-08-03	8.52	2.022	4.540	4.540	0.61
2020-08-04	8.75	2.064	2.700	5.751	0.62
2020-08-05	8.97	2.097	2.514	4.457	0.63
2020-08-06	9.49	2.181	5.797	10.591	0.65
2020-08-07	9.99	2.278	5.269	11.697	0.68
2020-08-10	9.42	2.377	-5.706	12.613	0.71
2020-08-11	8.99	2.436	-4.565	7.856	0.73
2020-08-12	8.84	2.476	-1.669	5.451	0.74
2020-08-13	8.8	2.497	-0.452	2.828	0.75
2020-08-14	8.94	2.523	1.591	3.523	0.76
2020-08-17	9.2	2.554	2.908	4.027	0.77
2020-08-18	9.63	2.605	4.674	6.304	0.78
2020-08-19	9.02	2.647	-6.334	5.711	0.79
2020-08-20	8.88	2.680	-1.552	4.435	0.80
2020-08-21	8.79	2.714	-1.014	4.617	0.81
2020-08-24	9.01	2.763	2.503	6.485	0.83
2020-08-25	9.23	2.790	2.442	3.552	0.84
2020-08-26	8.98	2.831	-2.709	5.525	0.85
2020-08-27	9.34	2.890	4.009	7.572	0.87
2020-08-28	9.76	2.937	4.497	5.675	0.88
2020-08-31	9.51	2.971	-2.561	4.406	0.89
2020-09-01	9.58	3.000	0.736	3.575	0.90
2020-09-02	9.96	3.042	3.967	5.010	0.91
2020-09-03	9.55	3.077	-4.116	4.418	0.92
2020-09-04	9.68	3.129	1.361	6.492	0.94
2020-09-07	9.83	3.165	1.550	4.339	0.95
2020-09-08	10.11	3.222	2.848	6.816	0.97
2020-09-09	9.75	3.292	-3.561	8.605	0.99
2020-09-10	8.48	3.399	-13.026	15.179	1.02
2020-09-11	8.64	3.430	1.887	4.245	1.03
2020-09-14	10.05	3.580	16.319	17.940	1.07
2020-09-15	10.09	3.615	0.398	4.179	1.08
2020-09-16	9.88	3.661	-2.081	5.550	1.10
2020-09-17	9.89	3.692	0.101	3.745	1.11
2020-09-18	9.9	3.714	0.101	2.730	1.11
2020-09-21	9.91	3.755	0.101	4.949	1.13
2020-09-22	9.52	3.790	-3.935	4.339	1.14
2020-09-23	9.54	3.823	0.210	4.202	1.15
2020-09-24	9.03	3.864	-5.346	5.451	1.16
2020-09-25	8.88	3.889	-1.661	3.322	1.17
2020-09-28	8.58	3.920	-3.378	4.392	1.18
2020-09-29	8.86	3.958	3.263	5.128	1.19
2020-09-30	8.78	3.974	-0.903	2.144	1.19
2020-10-09	9.07	4.000	3.303	3.531	1.20
2020-10-12	9.43	4.033	3.969	4.190	1.21
2020-10-13	9.42	4.048	-0.106	1.909	1.21
2020-10-14	9.25	4.080	-1.805	4.140	1.22
2020-10-15	9.04	4.109	-2.270	3.784	1.23
2020-10-16	9.12	4.125	0.885	2.102	1.24
2020-10-19	8.97	4.148	-1.645	3.070	1.24
2020-10-20	9.3	4.191	3.679	5.574	1.26
2020-10-21	9.06	4.217	-2.581	3.548	1.27
2020-10-22	9.04	4.242	-0.221	3.311	1.27
2020-10-23	8.75	4.275	-3.208	4.425	1.28
2020-10-26	8.81	4.300	0.686	3.429	1.29
2020-10-27	8.81	4.317	0.000	2.384	1.30
2020-10-28	8.73	4.341	-0.908	3.292	1.30
2020-10-29	8.34	4.376	-4.467	5.040	1.31
2020-10-30	7.82	4.430	-6.235	8.273	1.33
2020-11-02	7.88	4.449	0.767	2.813	1.33
2020-11-03	8.08	4.477	2.538	4.188	1.34
2020-11-04	7.99	4.501	-1.114	3.589	1.35
2020-11-05	8.07	4.517	1.001	2.378	1.36
2020-11-06	7.89	4.540	-2.230	3.470	1.36
2020-11-09	8.31	4.573	5.323	4.816	1.37
2020-11-10	8.31	4.599	0.000	3.730	1.38
2020-11-11	8.09	4.626	-2.647	3.971	1.39
2020-11-12	8.02	4.637	-0.865	1.731	1.39
2020-11-13	8.08	4.652	0.748	2.244	1.40
2020-11-16	8.19	4.668	1.361	2.351	1.40
2020-11-17	8.04	4.693	-1.832	3.663	1.41
2020-11-18	8	4.711	-0.498	2.736	1.41
2020-11-19	8.13	4.734	1.625	3.375	1.42
2020-11-20	8.02	4.750	-1.353	2.460	1.43
2020-11-23	7.93	4.765	-1.122	2.244	1.43
2020-11-24	8	4.784	0.883	2.774	1.44
2020-11-25	7.84	4.800	-2.000	2.500	1.44
2020-11-26	7.7	4.812	-1.786	1.913	1.44
2020-11-27	7.75	4.823	0.649	1.688	1.45
2020-11-30	7.79	4.843	0.516	2.968	1.45
2020-12-01	7.88	4.853	1.155	1.669	1.46
2020-12-02	8.09	4.881	2.665	4.061	1.46
2020-12-03	8.06	4.896	-0.371	2.225	1.47
2020-12-04	7.97	4.908	-1.117	1.861	1.47
2020-12-07	8.16	4.937	2.384	4.266	1.48
2020-12-08	8.17	4.961	0.123	3.554	1.49
2020-12-09	7.83	4.988	-4.162	4.039	1.50
2020-12-10	7.74	5.002	-1.149	2.171	1.50
2020-12-11	7.29	5.057	-5.814	9.044	1.52
2020-12-14	7.25	5.071	-0.549	2.332	1.52
2020-12-15	7.57	5.104	4.414	5.241	1.53
2020-12-16	7.37	5.120	-2.642	2.642	1.54
2020-12-17	7.38	5.145	0.136	4.071	1.54
2020-12-18	7.36	5.161	-0.271	2.575	1.55
2020-12-21	7.39	5.184	0.408	3.804	1.56
2020-12-22	7.06	5.209	-4.465	4.195	1.56
2020-12-23	7.11	5.221	0.708	1.983	1.57
2020-12-24	6.83	5.254	-3.938	5.907	1.58
2020-12-25	6.86	5.274	0.439	3.514	1.58
2020-12-28	6.68	5.300	-2.624	4.665	1.59
2020-12-29	6.59	5.330	-1.347	5.389	1.60
2020-12-30	6.53	5.343	-0.910	2.428	1.60
2020-12-31	6.78	5.375	3.828	5.666	1.61
2021-01-04	6.85	5.391	1.032	2.802	1.62
2021-01-05	6.92	5.412	1.022	3.650	1.62
2021-01-06	6.64	5.441	-4.046	5.202	1.63
2021-01-07	6.33	5.487	-4.669	8.735	1.65
2021-01-08	6.4	5.516	1.106	5.371	1.65
2021-01-11	6.26	5.537	-2.188	4.063	1.66
2021-01-12	6.54	5.573	4.473	6.550	1.67
2021-01-13	6.7	5.613	2.446	7.187	1.68
2021-01-14	6.78	5.638	1.194	4.478	1.69
2021-01-15	6.75	5.667	-0.442	5.162	1.70
2021-01-18	6.79	5.681	0.593	2.370	1.70
2021-01-19	6.59	5.698	-2.946	3.240	1.71
2021-01-20	6.67	5.717	1.214	3.338	1.72
2021-01-21	6.64	5.733	-0.450	2.849	1.72
2021-01-22	6.32	5.756	-4.819	4.518	1.73
2021-01-25	6.16	5.779	-2.532	4.430	1.73
2021-01-26	6.03	5.808	-2.110	5.682	1.74
2021-01-27	6.37	5.849	5.638	7.794	1.75
2021-01-28	6.5	5.900	2.041	9.419	1.77
2021-01-29	6.34	5.938	-2.462	7.077	1.78
2021-02-01	6.23	5.957	-1.735	3.785	1.79
2021-02-02	6.21	5.971	-0.321	2.729	1.79
2021-02-03	6.02	5.989	-3.060	3.543	1.80
2021-02-04	5.83	6.017	-3.156	5.814	1.81
2021-02-05	5.99	6.041	2.744	4.803	1.81
2021-02-08	5.82	6.070	-2.838	6.010	1.82
2021-02-09	6.06	6.101	4.124	6.014	1.83
2021-02-10	5.97	6.114	-1.485	2.640	1.83
2021-02-18	6.15	6.134	3.015	3.853	1.84
2021-02-19	6.37	6.155	3.577	4.065	1.85
2021-02-22	6.46	6.176	1.413	3.925	1.85
2021-02-23	6.4	6.190	-0.929	2.632	1.86
2021-02-24	6.48	6.209	1.250	3.438	1.86
2021-02-25	6.25	6.232	-3.549	4.475	1.87
2021-02-26	6.43	6.258	2.880	4.800	1.88
2021-03-01	6.63	6.273	3.110	2.799	1.88
2021-03-02	6.59	6.290	-0.603	3.017	1.89
2021-03-03	6.65	6.306	0.910	2.883	1.89
2021-03-04	6.7	6.335	0.752	5.113	1.90
2021-03-05	6.88	6.364	2.687	5.075	1.91
2021-03-08	6.73	6.395	-2.180	5.669	1.92
2021-03-09	6.39	6.427	-5.052	5.944	1.93
2021-03-10	6.18	6.455	-3.286	5.477	1.94
2021-03-11	6.36	6.479	2.913	4.531	1.94
2021-03-12	6.68	6.531	5.031	9.277	1.96
2021-03-15	6.59	6.553	-1.347	4.042	1.97
2021-03-16	6.8	6.578	3.187	4.401	1.97
2021-03-17	6.78	6.596	-0.294	3.088	1.98
2021-03-18	6.93	6.628	2.212	5.605	1.99
2021-03-19	6.93	6.649	0.000	3.608	1.99
2021-03-22	7.12	6.679	2.742	5.051	2.00
2021-03-23	6.8	6.702	-4.494	4.073	2.01
2021-03-24	6.8	6.729	0.000	4.853	2.02
2021-03-25	6.72	6.745	-1.176	2.794	2.02
2021-03-26	6.8	6.760	1.190	2.679	2.03
2021-03-29	6.72	6.780	-1.176	3.529	2.03
2021-03-30	6.42	6.808	-4.464	5.208	2.04
2021-03-31	6.44	6.818	0.312	1.869	2.05
2021-04-01	6.43	6.828	-0.155	1.863	2.05
2021-04-02	6.43	6.849	0.000	4.044	2.05
2021-04-06	6.39	6.859	-0.622	1.866	2.06
2021-04-07	6.56	6.884	2.660	4.538	2.07
2021-04-08	6.49	6.896	-1.067	2.134	2.07
2021-04-09	6.36	6.907	-2.003	2.157	2.07
2021-04-12	6.21	6.921	-2.358	2.673	2.08
2021-04-13	6.23	6.930	0.322	1.771	2.08
2021-04-14	6.36	6.942	2.087	2.247	2.08
2021-04-15	6.24	6.956	-1.887	2.673	2.09
2021-04-16	6.35	6.966	1.763	1.923	2.09
2021-04-19	6.44	6.980	1.417	2.520	2.09
2021-04-20	6.34	6.990	-1.553	1.863	2.10
2021-04-21	6.49	7.019	2.366	5.363	2.11
2021-04-22	6.52	7.033	0.462	2.619	2.11
2021-04-23	6.37	7.046	-2.301	2.454	2.11
2021-04-26	6.3	7.056	-1.099	1.884	2.12
2021-04-27	6.22	7.066	-1.270	2.063	2.12
2021-04-28	6.21	7.074	-0.161	1.447	2.12
2021-04-29	6.22	7.083	0.161	1.771	2.12
2021-04-30	6.04	7.099	-2.894	3.215	2.13
2021-05-06	6.06	7.108	0.331	1.821	2.13
2021-05-07	6.04	7.114	-0.330	1.155	2.13
2021-05-10	6.04	7.123	0.000	1.821	2.14
2021-05-11	6.05	7.133	0.166	1.987	2.14
2021-05-12	6.09	7.145	0.661	2.314	2.14
2021-05-13	6.14	7.159	0.821	2.791	2.15
2021-05-14	6.25	7.172	1.792	2.443	2.15
2021-05-17	6.17	7.185	-1.280	2.560	2.16
2021-05-18	6.09	7.194	-1.297	1.621	2.16
2021-05-19	6.02	7.203	-1.149	1.806	2.16
2021-05-20	6.01	7.209	-0.166	1.329	2.16
2021-05-21	6.02	7.214	0.166	0.998	2.16
2021-05-24	6.05	7.218	0.498	0.664	2.17
2021-05-25	6.09	7.224	0.661	1.157	2.17
2021-05-26	6.14	7.232	0.821	1.642	2.17
2021-05-27	6.32	7.252	2.932	3.746	2.18
2021-05-28	6.26	7.263	-0.949	2.215	2.18
2021-05-31	6.3	7.272	0.639	1.757	2.18
2021-06-01	6.37	7.288	1.111	3.016	2.19
2021-06-02	6.21	7.304	-2.512	2.983	2.19
2021-06-03	6.23	7.315	0.322	2.093	2.19
2021-06-04	6.21	7.324	-0.321	1.766	2.20
2021-06-07	6.46	7.356	4.026	5.958	2.21
2021-06-08	6.45	7.367	-0.155	2.012	2.21
2021-06-09	6.42	7.378	-0.465	2.171	2.21
2021-06-10	6.57	7.399	2.336	3.738	2.22
2021-06-11	6.36	7.421	-3.196	4.110	2.23
2021-06-15	6.59	7.441	3.616	3.616	2.23
2021-06-16	6.71	7.469	1.821	5.008	2.24
2021-06-17	6.91	7.503	2.981	5.961	2.25
2021-06-18	6.79	7.516	-1.737	2.315	2.25
2021-06-21	6.77	7.533	-0.295	2.946	2.26
2021-06-22	6.9	7.586	1.920	9.306	2.28
2021-06-23	7.55	7.655	9.420	11.014	2.30
2021-06-24	7.44	7.679	-2.745	3.791	2.30
2021-06-25	7.25	7.710	-2.554	5.108	2.31
2021-06-28	7.1	7.727	-2.069	2.897	2.32
2021-06-29	6.79	7.758	-4.366	5.493	2.33
2021-06-30	6.87	7.772	1.178	2.504	2.33
2021-07-01	6.58	7.796	-4.221	4.367	2.34
2021-07-02	6.64	7.811	0.912	2.736	2.34
2021-07-05	6.77	7.825	1.958	2.410	2.35
2021-07-06	6.87	7.850	1.477	4.431	2.36
2021-07-07	6.87	7.865	0.000	2.620	2.36
2021-07-08	7.08	7.893	3.057	4.658	2.37
2021-07-09	7.09	7.909	0.141	2.825	2.37
2021-07-12	7.2	7.937	1.551	4.513	2.38
2021-07-13	7.16	7.950	-0.556	2.222	2.38
2021-07-14	7.06	7.973	-3.552	3.962	2.39
2021-07-15	7.2	8.005	1.983	5.241	2.40
2021-07-16	7.09	8.020	-1.528	2.639	2.41
2021-07-19	7.15	8.048	0.846	4.654	2.41
2021-07-20	7.5	8.087	4.895	6.294	2.43
2021-07-21	7.4	8.100	-1.333	2.000	2.43
2021-07-22	7.58	8.129	2.432	4.595	2.44
2021-07-23	7.46	8.154	-1.583	4.090	2.45
2021-07-26	7.47	8.192	0.134	6.032	2.46
2021-07-27	7.61	8.229	1.874	5.890	2.47
2021-07-28	7.52	8.280	-1.183	8.147	2.48
2021-07-29	7.93	8.334	5.452	8.245	2.50
2021-07-30	8.33	8.415	5.044	11.602	2.52
2021-08-02	9.58	8.567	15.006	19.088	2.57
2021-08-03	8.62	8.611	-10.021	6.054	2.58
2021-08-04	9.02	8.664	4.640	7.077	2.60
2021-08-05	10.14	8.808	12.417	17.073	2.64
2021-08-06	10.34	8.856	1.972	5.523	2.66
2021-08-09	11.06	8.956	6.963	10.832	2.69
2021-08-10	11.07	9.032	0.090	8.228	2.71
2021-08-11	10.97	9.080	-0.903	5.330	2.72
2021-08-12	10.58	9.138	-3.555	6.563	2.74
2021-08-13	10.24	9.175	-3.214	4.348	2.75
2021-08-16	10.18	9.225	-0.586	5.859	2.77
2021-08-17	9.98	9.269	-1.965	5.305	2.78
2021-08-18	9.62	9.334	-3.607	8.116	2.80
2021-08-19	10.04	9.395	4.366	7.277	2.82
2021-08-20	10.17	9.450	1.295	6.474	2.83
2021-08-23	12.17	9.644	19.666	19.174	2.89
2021-08-24	12.28	9.710	0.904	6.409	2.91
2021-08-25	13.31	9.839	8.388	11.645	2.95
2021-08-26	13.94	9.990	4.733	12.998	3.00
2021-08-27	13.86	10.073	-0.574	7.174	3.02
2021-08-30	14.2	10.129	2.453	4.690	3.04
2021-08-31	13.19	10.233	-7.113	9.507	3.07
2021-09-01	13.17	10.335	-0.152	9.325	3.10
2021-09-02	13.19	10.398	0.152	5.695	3.12
2021-09-03	12.35	10.521	-6.368	11.979	3.16
2021-09-06	12.4	10.617	0.405	9.231	3.18
2021-09-07	13.14	10.770	5.968	14.032	3.23
2021-09-08	13.53	10.860	2.968	7.991	3.26
2021-09-09	12.99	10.982	-3.991	11.234	3.29
2021-09-10	13.79	11.107	6.159	10.855	3.33
2021-09-13	12.23	11.259	-11.313	14.938	3.38
2021-09-14	11.5	11.313	-5.969	5.642	3.39
2021-09-15	11.26	11.370	-2.087	6.087	3.41
2021-09-16	11.03	11.434	-2.043	6.927	3.43
2021-09-17	10.72	11.503	-2.811	7.797	3.45
2021-09-22	10.46	11.532	-2.425	3.265	3.46
2021-09-23	11.01	11.589	5.258	6.214	3.48
2021-09-24	10.39	11.639	-5.631	5.813	3.49
2021-09-27	9.98	11.709	-3.946	8.373	3.51
2021-09-28	10.06	11.732	0.802	2.806	3.52
2021-09-29	9.37	11.795	-6.859	8.052	3.54
2021-09-30	9.65	11.841	2.988	5.656	3.55
2021-10-08	9.49	11.897	-1.658	7.150	3.57
2021-10-11	9.22	11.941	-2.845	5.690	3.58
2021-10-12	8.81	12.002	-4.447	8.351	3.60
2021-10-13	8.77	12.032	-0.454	4.086	3.61
2021-10-14	9.04	12.100	3.079	9.008	3.63
2021-10-15	10.14	12.228	12.168	15.155	3.67
2021-10-18	10.6	12.302	4.536	8.383	3.69
2021-10-19	10.76	12.355	1.509	5.849	3.71
2021-10-20	11.1	12.441	3.160	9.294	3.73
2021-10-21	10.87	12.476	-2.072	3.874	3.74
2021-10-22	10.7	12.518	-1.564	4.784	3.76
2021-10-25	10.83	12.560	1.215	4.579	3.77
2021-10-26	10.63	12.600	-1.847	4.524	3.78
2021-10-27	10.59	12.631	-0.376	3.575	3.79
2021-10-28	10.02	12.686	-5.382	6.516	3.81
2021-10-29	9.81	12.740	-2.096	6.587	3.82
2021-11-01	10.33	12.820	5.301	9.378	3.85
2021-11-02	10.18	12.868	-1.452	5.615	3.86
2021-11-03	10.2	12.914	0.196	5.403	3.87
2021-11-04	10.96	13.001	7.451	9.510	3.90
2021-11-05	10.7	13.054	-2.372	5.931	3.92
2021-11-08	10.91	13.101	1.963	5.234	3.93
2021-11-09	11.47	13.170	5.133	7.149	3.95
2021-11-10	11.88	13.222	3.575	5.318	3.97
2021-11-11	11.91	13.289	0.253	6.734	3.99
2021-11-12	12.36	13.364	3.778	7.305	4.01
2021-11-15	12.73	13.454	2.994	8.414	4.04
2021-11-16	11.96	13.519	-6.049	6.599	4.06
2021-11-17	12.23	13.563	2.258	4.264	4.07
2021-11-18	12.22	13.640	-0.082	7.604	4.09
2021-11-19	12.17	13.668	-0.409	2.700	4.10
2021-11-22	13	13.765	6.820	9.039	4.13
2021-11-23	12.9	13.803	-0.769	3.462	4.14
2021-11-24	12.31	13.846	-4.574	4.186	4.15
2021-11-25	11.83	13.898	-3.899	5.280	4.17
2021-11-26	11.73	13.927	-0.845	3.043	4.18
2021-11-29	11.5	13.957	-1.961	3.069	4.19
2021-11-30	11.6	13.989	0.870	3.304	4.20
2021-12-01	11.73	14.022	1.121	3.362	4.21
2021-12-02	11.07	14.077	-5.627	6.053	4.22
2021-12-03	11.04	14.104	-0.271	2.891	4.23
2021-12-06	10.84	14.144	-1.812	4.438	4.24
2021-12-07	10.53	14.197	-2.860	5.996	4.26
2021-12-08	11.01	14.239	4.558	4.653	4.27
2021-12-09	10.77	14.267	-2.180	3.088	4.28
2021-12-10	10.88	14.298	1.021	3.435	4.29
2021-12-13	10.83	14.325	-0.460	2.941	4.30
2021-12-14	10.61	14.354	-2.031	3.324	4.31
2021-12-15	10.5	14.373	-1.037	2.168	4.31
2021-12-16	10.93	14.404	4.095	3.429	4.32
2021-12-17	10.38	14.448	-5.032	5.032	4.33
2021-12-20	10.02	14.481	-3.468	3.950	4.34
2021-12-21	10.11	14.503	0.898	2.595	4.35
2021-12-22	10.45	14.540	3.363	4.253	4.36
2021-12-23	10.27	14.569	-1.722	3.445	4.37
2021-12-24	9.96	14.608	-3.019	4.674	4.38
2021-12-27	9.99	14.634	0.301	3.112	4.39
2021-12-28	10.1	14.649	1.101	1.802	4.39
2021-12-29	10.07	14.667	-0.297	2.079	4.40
2021-12-30	10.32	14.709	2.483	4.866	4.41
2021-12-31	10.2	14.732	-1.163	2.810	4.42
2022-01-04	10.28	14.753	0.784	2.451	4.43
2022-01-05	9.91	14.794	-3.599	4.961	4.44
2022-01-06	9.95	14.813	0.404	2.220	4.44
2022-01-07	9.48	14.861	-4.724	6.131	4.46
2022-01-10	9.62	14.907	1.477	5.696	4.47
2022-01-11	9.55	14.925	-0.728	2.287	4.48
2022-01-12	9.76	14.952	2.199	3.246	4.49
2022-01-13	9.48	14.980	-2.869	3.586	4.49
2022-01-14	9.52	15.005	0.422	3.165	4.50
2022-01-17	9.75	15.030	2.416	3.046	4.51
2022-01-18	9.96	15.073	2.154	5.231	4.52
2022-01-19	9.79	15.103	-1.707	3.715	4.53
2022-01-20	9.57	15.128	-2.247	3.064	4.54
2022-01-21	9.22	15.163	-3.657	4.598	4.55
2022-01-24	9.27	15.184	0.542	2.711	4.56
2022-01-25	9.09	15.205	-1.942	2.697	4.56
2022-01-26	9.15	15.232	0.660	3.630	4.57
2022-01-27	9.08	15.264	-0.765	4.262	4.58
2022-01-28	9.07	15.304	-0.110	5.176	4.59
2022-02-07	9.09	15.325	0.221	2.867	4.60
2022-02-08	9.16	15.346	0.770	2.750	4.60
2022-02-09	9.18	15.363	0.218	2.183	4.61
2022-02-10	9.09	15.391	-0.980	3.704	4.62
2022-02-11	8.89	15.416	-2.200	3.300	4.62
2022-02-14	8.47	15.450	-4.724	4.949	4.64
2022-02-15	8.77	15.479	3.542	3.896	4.64
2022-02-16	9.04	15.509	3.079	3.991	4.65
2022-02-17	8.98	15.523	-0.664	1.881	4.66
2022-02-18	8.83	15.542	-1.670	2.561	4.66
2022-02-21	9.04	15.559	2.378	2.265	4.67
2022-02-22	8.83	15.579	-2.323	2.655	4.67
2022-02-23	9.36	15.632	6.002	6.795	4.69
2022-02-24	9.18	15.681	-1.923	6.410	4.70
2022-02-25	9.34	15.707	1.743	3.377	4.71
2022-02-28	9.32	15.730	-0.214	2.998	4.72
2022-03-01	9.41	15.749	0.966	2.361	4.72
2022-03-02	9.34	15.766	-0.744	2.232	4.73
2022-03-03	9.27	15.784	-0.749	2.355	4.74
2022-03-04	9.14	15.806	-1.402	2.805	4.74
2022-03-07	8.78	15.838	-3.939	4.376	4.75
2022-03-08	8.74	15.875	-0.456	5.125	4.76
2022-03-09	8.48	15.948	-2.975	10.297	4.78
2022-03-10	8.78	15.974	3.538	3.538	4.79
2022-03-11	8.68	16.002	-1.139	3.872	4.80
2022-03-14	8.27	16.023	-4.724	3.111	4.81
2022-03-15	7.75	16.066	-6.288	6.651	4.82
2022-03-16	8.15	16.112	5.161	6.839	4.83
2022-03-17	8.44	16.150	3.558	5.276	4.84
2022-03-18	8.58	16.171	1.659	2.962	4.85
2022-03-21	8.49	16.196	-1.049	3.613	4.86
2022-03-22	8.41	16.215	-0.942	2.709	4.86
2022-03-23	8.54	16.241	1.546	3.686	4.87
2022-03-24	8.34	16.254	-2.342	1.874	4.88
2022-03-25	8.34	16.287	0.000	4.676	4.89
2022-03-28	8.2	16.315	-1.679	4.077	4.89
2022-03-29	8.03	16.340	-2.073	3.780	4.90
2022-03-30	8.37	16.378	4.234	5.355	4.91
2022-03-31	8.13	16.396	-2.867	2.748	4.92
2022-04-01	7.92	16.416	-2.583	3.075	4.92
2022-04-06	7.87	16.426	-0.631	1.515	4.93
2022-04-07	7.51	16.452	-4.574	4.066	4.94
2022-04-08	7.43	16.471	-1.065	3.063	4.94
2022-04-11	7.11	16.499	-4.307	4.711	4.95
2022-04-12	7.2	16.521	1.266	3.657	4.96
2022-04-13	6.96	16.537	-3.333	2.778	4.96
2022-04-14	6.99	16.551	0.431	2.443	4.97
2022-04-15	6.88	16.570	-1.574	3.290	4.97
2022-04-18	7.09	16.602	3.052	5.378	4.98
2022-04-19	7.11	16.611	0.282	1.551	4.98
2022-04-20	7	16.633	-1.547	3.797	4.99
2022-04-21	6.78	16.661	-3.143	5.000	5.00
2022-04-22	6.64	16.679	-2.065	3.245	5.00
2022-04-25	6.06	16.717	-8.735	7.530	5.02
2022-04-26	5.86	16.747	-3.300	6.106	5.02
2022-04-27	6.29	16.800	7.338	10.068	5.04
2022-04-28	6.16	16.817	-2.067	3.339	5.05
2022-04-29	6.5	16.849	5.519	5.844	5.05
2022-05-05	6.67	16.870	2.615	3.846	5.06
2022-05-06	6.65	16.897	-0.300	4.948	5.07
2022-05-09	6.78	16.924	1.955	4.662	5.08
2022-05-10	7	16.957	3.245	5.752	5.09
2022-05-11	6.97	16.988	-0.429	5.286	5.10
2022-05-12	7.03	17.011	0.861	4.017	5.10
2022-05-13	6.97	17.025	-0.853	2.276	5.11
2022-05-16	6.88	17.046	-1.291	3.730	5.11
2022-05-17	6.98	17.071	1.453	4.360	5.12
2022-05-18	6.97	17.086	-0.143	2.579	5.13
2022-05-19	7.28	17.131	4.448	7.317	5.14
2022-05-20	7.29	17.152	0.137	3.434	5.15
2022-05-23	7.33	17.168	0.549	2.606	5.15

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