华灿光电融券券源 华灿光电专项约券

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	5.94	0	0	0	0
2020-04-28	6.1	0.064	2.694	12.626	0.02
2020-04-29	6.1	0.084	0.000	3.934	0.03
2020-04-30	6.29	0.109	3.115	4.754	0.03
2020-05-06	6.4	0.140	1.749	5.723	0.04
2020-05-07	6.4	0.161	0.000	4.063	0.05
2020-05-08	6.27	0.187	-2.031	4.844	0.06
2020-05-11	6.36	0.209	1.435	4.306	0.06
2020-05-12	6.26	0.229	-1.572	3.774	0.07
2020-05-13	6.15	0.241	-1.757	2.396	0.07
2020-05-14	6.1	0.254	-0.813	2.439	0.08
2020-05-15	6.24	0.277	2.295	4.426	0.08
2020-05-18	6	0.314	-3.846	7.372	0.09
2020-05-19	6.16	0.330	2.667	3.167	0.10
2020-05-20	5.9	0.358	-4.221	5.682	0.11
2020-05-21	5.62	0.386	-4.746	5.932	0.12
2020-05-22	5.49	0.401	-2.313	3.381	0.12
2020-05-25	5.31	0.436	-3.279	7.832	0.13
2020-05-26	5.44	0.455	2.448	4.331	0.14
2020-05-27	5.28	0.478	-2.941	5.147	0.14
2020-05-28	5.22	0.494	-1.136	3.598	0.15
2020-05-29	5.21	0.504	-0.192	2.299	0.15
2020-06-01	5.4	0.523	3.647	4.223	0.16
2020-06-02	5.66	0.554	4.815	6.667	0.17
2020-06-03	5.6	0.573	-1.060	4.064	0.17
2020-06-04	5.57	0.586	-0.536	2.679	0.18
2020-06-05	5.71	0.616	2.513	6.463	0.18
2020-06-08	5.58	0.633	-2.277	3.678	0.19
2020-06-09	5.51	0.642	-1.254	1.971	0.19
2020-06-10	5.39	0.658	-2.178	3.448	0.20
2020-06-11	5.29	0.672	-1.855	3.154	0.20
2020-06-12	5.27	0.683	-0.378	2.647	0.21
2020-06-15	5.31	0.699	0.759	3.605	0.21
2020-06-16	5.36	0.709	0.942	2.260	0.21
2020-06-17	5.31	0.722	-0.933	2.799	0.22
2020-06-18	5.28	0.732	-0.565	2.260	0.22
2020-06-19	5.36	0.746	1.515	3.220	0.22
2020-06-22	5.56	0.767	3.731	4.478	0.23
2020-06-23	5.42	0.785	-2.518	3.957	0.24
2020-06-24	5.37	0.799	-0.923	3.137	0.24
2020-06-29	5.31	0.809	-1.117	2.235	0.24
2020-06-30	5.45	0.823	2.637	3.202	0.25
2020-07-01	5.38	0.842	-1.284	4.220	0.25
2020-07-02	5.7	0.883	5.948	8.550	0.26
2020-07-03	5.78	0.912	1.404	6.140	0.27
2020-07-06	6.36	0.963	10.035	9.516	0.29
2020-07-07	7	1.011	10.063	8.333	0.30
2020-07-08	7.67	1.096	9.571	13.286	0.33
2020-07-09	7.69	1.135	0.261	5.997	0.34
2020-07-10	7.27	1.171	-5.462	5.982	0.35
2020-07-13	8	1.247	10.041	11.417	0.37
2020-07-14	8.37	1.308	4.625	8.750	0.39
2020-07-15	8	1.363	-4.421	8.244	0.41
2020-07-16	7.8	1.432	-2.500	10.625	0.43
2020-07-17	8.57	1.505	9.872	10.128	0.45
2020-07-20	8.82	1.567	2.917	8.518	0.47
2020-07-21	8.95	1.675	1.474	14.512	0.50
2020-07-22	8.87	1.716	-0.894	5.475	0.51
2020-07-23	8.5	1.772	-4.171	7.892	0.53
2020-07-24	8.23	1.817	-3.176	6.588	0.55
2020-07-27	7.77	1.894	-5.589	11.908	0.57
2020-07-28	7.99	1.929	2.831	5.277	0.58
2020-07-29	8.79	2.018	10.013	12.140	0.61
2020-07-30	9.46	2.068	7.622	6.371	0.62
2020-07-31	10.41	2.169	10.042	11.628	0.65
2020-08-03	10.87	2.248	4.419	8.742	0.67
2020-08-04	10.12	2.316	-6.900	8.004	0.69
2020-08-05	10.05	2.370	-0.692	6.522	0.71
2020-08-06	9.92	2.432	-1.294	7.463	0.73
2020-08-07	9.42	2.480	-5.040	6.149	0.74
2020-08-10	9.96	2.571	5.732	10.934	0.77
2020-08-11	9.24	2.635	-7.229	8.333	0.79
2020-08-12	10.16	2.718	9.957	9.740	0.82
2020-08-13	10.85	2.804	6.791	9.547	0.84
2020-08-14	10.86	2.873	0.092	7.650	0.86
2020-08-17	11.95	2.996	10.037	12.339	0.90
2020-08-18	12.25	3.120	2.510	12.134	0.94
2020-08-19	11.7	3.212	-4.490	9.388	0.96
2020-08-20	11.37	3.268	-2.821	5.983	0.98
2020-08-21	11.25	3.355	-1.055	9.235	1.01
2020-08-24	11.43	3.444	1.600	9.333	1.03
2020-08-25	12.01	3.534	5.074	9.011	1.06
2020-08-26	11.26	3.590	-6.245	5.995	1.08
2020-08-27	11.72	3.674	4.085	8.615	1.10
2020-08-28	11.55	3.741	-1.451	6.911	1.12
2020-08-31	12.38	3.803	7.186	6.061	1.14
2020-09-01	12.69	3.887	2.504	7.916	1.17
2020-09-02	12.82	3.960	1.024	6.856	1.19
2020-09-03	12.71	4.056	-0.858	9.048	1.22
2020-09-04	13.98	4.247	9.992	16.365	1.27
2020-09-07	14	4.439	0.143	16.452	1.33
2020-09-08	13.58	4.529	-3.000	7.929	1.36
2020-09-09	12.1	4.611	-10.898	8.174	1.38
2020-09-10	10.86	4.744	-10.248	14.711	1.42
2020-09-11	11.22	4.836	3.315	9.853	1.45
2020-09-14	11.94	4.943	6.417	10.695	1.48
2020-09-15	11.81	4.986	-1.089	4.439	1.50
2020-09-16	11.76	5.054	-0.423	6.859	1.52
2020-09-17	11.81	5.106	0.425	5.357	1.53
2020-09-18	11.77	5.146	-0.339	4.064	1.54
2020-09-21	11.15	5.192	-5.268	4.928	1.56
2020-09-22	10.76	5.232	-3.498	4.484	1.57
2020-09-23	10.78	5.261	0.186	3.160	1.58
2020-09-24	10.85	5.306	0.649	5.009	1.59
2020-09-25	11.21	5.378	3.318	7.742	1.61
2020-09-28	10.58	5.452	-5.620	8.385	1.64
2020-09-29	10.74	5.499	1.512	5.293	1.65
2020-09-30	10.8	5.525	0.559	2.793	1.66
2020-10-09	11.15	5.562	3.241	4.074	1.67
2020-10-12	11.79	5.629	5.740	6.816	1.69
2020-10-13	11.61	5.666	-1.527	3.817	1.70
2020-10-14	11.32	5.699	-2.498	3.445	1.71
2020-10-15	11.12	5.738	-1.767	4.240	1.72
2020-10-16	11.06	5.775	-0.540	4.047	1.73
2020-10-19	11.08	5.821	0.181	4.882	1.75
2020-10-20	11.1	5.846	0.181	2.798	1.75
2020-10-21	10.68	5.894	-3.784	5.315	1.77
2020-10-22	10.68	5.966	0.000	8.146	1.79
2020-10-23	10.31	6.009	-3.464	4.963	1.80
2020-10-26	10.29	6.028	-0.194	2.231	1.81
2020-10-27	10.37	6.046	0.777	2.138	1.81
2020-10-28	10.68	6.105	2.989	6.557	1.83
2020-10-29	10.79	6.145	1.030	4.494	1.84
2020-10-30	10.69	6.194	-0.927	5.468	1.86
2020-11-02	10.71	6.224	0.187	3.368	1.87
2020-11-03	11.76	6.335	9.804	11.298	1.90
2020-11-04	11.68	6.369	-0.680	3.571	1.91
2020-11-05	12.3	6.482	5.308	10.959	1.94
2020-11-06	12.31	6.541	0.081	5.772	1.96
2020-11-09	13	6.626	5.605	7.880	1.99
2020-11-10	12.61	6.687	-3.000	5.769	2.01
2020-11-11	12.68	6.744	0.555	5.393	2.02
2020-11-12	12.58	6.789	-0.789	4.338	2.04
2020-11-13	12.37	6.839	-1.669	4.769	2.05
2020-11-16	12.46	6.881	0.728	4.042	2.06
2020-11-17	13	6.934	4.334	4.896	2.08
2020-11-18	13.66	7.039	5.077	9.231	2.11
2020-11-19	12.88	7.123	-5.710	7.833	2.14
2020-11-20	12.18	7.213	-5.435	8.851	2.16
2020-11-23	12.2	7.250	0.164	3.695	2.18
2020-11-24	11.89	7.292	-2.541	4.262	2.19
2020-11-25	12.21	7.366	2.691	7.233	2.21
2020-11-26	12.12	7.397	-0.737	3.030	2.22
2020-11-27	12.12	7.426	0.000	2.888	2.23
2020-11-30	12.88	7.481	6.271	5.116	2.24
2020-12-01	13.72	7.601	6.522	10.481	2.28
2020-12-02	14.2	7.728	3.499	10.787	2.32
2020-12-03	14.15	7.814	-0.352	7.254	2.34
2020-12-04	14.65	7.892	3.534	6.431	2.37
2020-12-07	12.84	8.057	-12.355	15.358	2.42
2020-12-08	12.93	8.104	0.701	4.361	2.43
2020-12-09	12.54	8.180	-3.016	7.347	2.45
2020-12-10	12.56	8.222	0.159	3.987	2.47
2020-12-11	12.2	8.274	-2.866	5.096	2.48
2020-12-14	12.51	8.328	2.541	5.164	2.50
2020-12-15	12.62	8.361	0.879	3.197	2.51
2020-12-16	12.45	8.400	-1.347	3.724	2.52
2020-12-17	12.22	8.443	-1.847	4.257	2.53
2020-12-18	11.58	8.514	-5.237	7.283	2.55
2020-12-21	11.64	8.545	0.518	3.195	2.56
2020-12-22	11.1	8.588	-4.639	4.725	2.58
2020-12-23	11.42	8.618	2.883	3.153	2.59
2020-12-24	11.69	8.675	2.364	5.779	2.60
2020-12-25	11.75	8.711	0.513	3.678	2.61
2020-12-28	12	8.746	2.128	3.574	2.62
2020-12-29	12.18	8.806	1.500	5.917	2.64
2020-12-30	11.81	8.833	-3.038	2.709	2.65
2020-12-31	12.17	8.891	3.048	5.758	2.67
2021-01-04	12.04	8.922	-1.068	3.040	2.68
2021-01-05	13	9.025	7.973	9.468	2.71
2021-01-06	12.45	9.082	-4.231	5.538	2.72
2021-01-07	11.78	9.155	-5.382	7.470	2.75
2021-01-08	11.71	9.199	-0.594	4.499	2.76
2021-01-11	11.68	9.264	-0.256	6.661	2.78
2021-01-12	11.38	9.313	-2.568	5.137	2.79
2021-01-13	11.58	9.361	1.757	5.009	2.81
2021-01-14	11.82	9.425	2.073	6.477	2.83
2021-01-15	11.5	9.462	-2.707	3.892	2.84
2021-01-18	12.86	9.610	11.826	13.826	2.88
2021-01-19	13	9.688	1.089	7.154	2.91
2021-01-20	13.12	9.732	0.923	4.000	2.92
2021-01-21	13.49	9.792	2.820	5.335	2.94
2021-01-22	13.45	9.854	-0.297	5.560	2.96
2021-01-25	15.09	10.005	12.193	12.045	3.00
2021-01-26	14.85	10.055	-1.590	3.976	3.02
2021-01-27	14.6	10.181	-1.684	10.370	3.05
2021-01-28	14.76	10.277	1.096	7.808	3.08
2021-01-29	14.52	10.357	-1.626	6.640	3.11
2021-02-01	15.12	10.453	4.132	7.576	3.14
2021-02-02	15.15	10.513	0.198	4.762	3.15
2021-02-03	15.72	10.633	3.762	9.175	3.19
2021-02-04	15.52	10.731	-1.272	7.570	3.22
2021-02-05	14.7	10.837	-5.284	8.698	3.25
2021-02-08	14.92	10.893	1.497	4.490	3.27
2021-02-09	17.24	11.169	15.550	19.169	3.35
2021-02-10	17.98	11.269	4.292	6.729	3.38
2021-02-18	17.48	11.338	-2.781	4.727	3.40
2021-02-19	17.79	11.409	1.773	4.748	3.42
2021-02-22	16.61	11.518	-6.633	7.926	3.46
2021-02-23	16.41	11.580	-1.204	4.515	3.47
2021-02-24	16.33	11.697	-0.488	8.592	3.51
2021-02-25	15.81	11.787	-3.184	6.859	3.54
2021-02-26	15.69	11.861	-0.759	5.629	3.56
2021-03-01	16.34	11.930	4.143	5.099	3.58
2021-03-02	16.58	12.000	1.469	5.018	3.60
2021-03-03	16.68	12.048	0.603	3.498	3.61
2021-03-04	15.89	12.133	-4.736	6.415	3.64
2021-03-05	16.2	12.271	1.951	10.195	3.68
2021-03-08	15.85	12.374	-2.160	7.778	3.71
2021-03-09	13.88	12.521	-12.429	12.744	3.76
2021-03-10	13.35	12.608	-3.818	7.853	3.78
2021-03-11	14.88	12.790	11.461	14.607	3.84
2021-03-12	14.3	12.858	-3.898	5.780	3.86
2021-03-15	14.98	12.994	4.755	10.839	3.90
2021-03-16	14.35	13.095	-4.206	8.478	3.93
2021-03-17	14.37	13.152	0.139	4.739	3.95
2021-03-18	14.08	13.199	-2.018	4.036	3.96
2021-03-19	11.96	13.385	-15.057	18.608	4.02
2021-03-22	11.16	13.437	-6.689	5.602	4.03
2021-03-23	10.51	13.496	-5.824	6.810	4.05
2021-03-24	10.09	13.538	-3.996	4.948	4.06
2021-03-25	10.14	13.570	0.496	3.766	4.07
2021-03-26	10.07	13.587	-0.690	2.071	4.08
2021-03-29	10.29	13.681	2.185	10.924	4.10
2021-03-30	10.08	13.724	-2.041	5.151	4.12
2021-03-31	9.83	13.753	-2.480	3.571	4.13
2021-04-01	10.03	13.784	2.035	3.662	4.14
2021-04-02	10.4	13.817	3.689	3.789	4.15
2021-04-06	10.2	13.845	-1.923	3.269	4.15
2021-04-07	10.21	13.867	0.098	2.647	4.16
2021-04-08	10.01	13.888	-1.959	2.547	4.17
2021-04-09	9.88	13.921	-1.299	3.996	4.18
2021-04-12	9.5	13.955	-3.846	4.251	4.19
2021-04-13	9.43	13.976	-0.737	2.632	4.19
2021-04-14	9.7	14.007	2.863	3.818	4.20
2021-04-15	9.67	14.035	-0.309	3.505	4.21
2021-04-16	9.69	14.050	0.207	1.861	4.21
2021-04-19	10.15	14.097	4.747	5.573	4.23
2021-04-20	9.84	14.127	-3.054	3.645	4.24
2021-04-21	9.61	14.157	-2.337	3.760	4.25
2021-04-22	9.62	14.184	0.104	3.434	4.26
2021-04-23	9.62	14.229	0.000	5.509	4.27
2021-04-26	9.55	14.260	-0.728	3.950	4.28
2021-04-27	9.35	14.285	-2.094	3.141	4.29
2021-04-28	9.23	14.302	-1.283	2.246	4.29
2021-04-29	9.02	14.368	-2.275	8.776	4.31
2021-04-30	8.88	14.396	-1.552	3.769	4.32
2021-05-06	9.21	14.434	3.716	4.955	4.33
2021-05-07	8.82	14.482	-4.235	6.623	4.34
2021-05-10	9.17	14.523	3.968	5.329	4.36
2021-05-11	8.93	14.552	-2.617	3.817	4.37
2021-05-12	8.97	14.587	0.448	4.703	4.38
2021-05-13	8.85	14.606	-1.338	2.676	4.38
2021-05-14	8.9	14.631	0.565	3.277	4.39
2021-05-17	9.19	14.707	3.258	10.000	4.41
2021-05-18	8.92	14.726	-2.938	2.503	4.42
2021-05-19	8.79	14.742	-1.457	2.242	4.42
2021-05-20	8.69	14.759	-1.138	2.275	4.43
2021-05-21	8.75	14.766	0.690	1.036	4.43
2021-05-24	8.77	14.782	0.229	2.171	4.43
2021-05-25	8.89	14.798	1.368	2.166	4.44
2021-05-26	9.25	14.856	4.049	7.424	4.46
2021-05-27	10.06	14.964	8.757	12.973	4.49
2021-05-28	9.81	14.995	-2.485	3.777	4.50
2021-05-31	9.79	15.028	-0.204	4.077	4.51
2021-06-01	9.89	15.077	1.021	5.924	4.52
2021-06-02	9.58	15.103	-3.134	3.236	4.53
2021-06-03	9.41	15.130	-1.775	3.445	4.54
2021-06-04	9.64	15.165	2.444	4.357	4.55
2021-06-07	9.93	15.204	3.008	4.668	4.56
2021-06-08	9.79	15.226	-1.410	2.719	4.57
2021-06-09	9.66	15.255	-1.328	3.575	4.58
2021-06-10	10.11	15.305	4.658	6.004	4.59
2021-06-11	9.96	15.335	-1.484	3.561	4.60
2021-06-15	10.12	15.364	1.606	3.514	4.61
2021-06-16	10.47	15.464	3.458	11.364	4.64
2021-06-17	11.14	15.568	6.399	11.270	4.67
2021-06-18	11.51	15.666	3.321	10.144	4.70
2021-06-21	11.43	15.694	-0.695	3.041	4.71
2021-06-22	10.86	15.744	-4.987	5.512	4.72
2021-06-23	11.16	15.788	2.762	4.696	4.74
2021-06-24	11.54	15.872	4.624	8.704	4.76
2021-06-25	11.17	15.914	-3.206	4.593	4.77
2021-06-28	11.09	15.949	-0.716	3.760	4.78
2021-06-29	10.35	15.994	-6.673	5.230	4.80
2021-06-30	11	16.076	6.280	8.889	4.82
2021-07-01	10.57	16.122	-3.909	5.273	4.84
2021-07-02	10.59	16.168	0.189	5.203	4.85
2021-07-05	10.94	16.209	3.305	4.438	4.86
2021-07-06	11.41	16.273	4.296	6.764	4.88
2021-07-07	11.38	16.309	-0.263	3.769	4.89
2021-07-08	11.47	16.339	0.791	3.163	4.90
2021-07-09	11.18	16.376	-2.528	4.010	4.91
2021-07-12	11.32	16.408	1.252	3.399	4.92
2021-07-13	10.93	16.452	-3.445	4.770	4.94
2021-07-14	10.72	16.474	-0.741	2.500	4.94
2021-07-15	10.25	16.521	-4.384	5.504	4.96
2021-07-16	10.19	16.545	-0.585	2.829	4.96
2021-07-19	10.4	16.578	2.061	3.827	4.97
2021-07-20	11	16.656	5.769	8.462	5.00
2021-07-21	11.43	16.736	3.909	8.455	5.02
2021-07-22	13	16.917	13.736	16.710	5.08
2021-07-23	12.33	16.978	-5.154	5.846	5.09
2021-07-26	12.96	17.095	5.109	10.868	5.13
2021-07-27	12.97	17.197	0.077	9.414	5.16
2021-07-28	12.24	17.343	-5.628	14.341	5.20
2021-07-29	13.12	17.439	7.190	8.742	5.23
2021-07-30	12.8	17.560	-2.439	11.433	5.27
2021-08-02	13.06	17.617	2.031	5.156	5.28
2021-08-03	12.45	17.687	-4.671	6.815	5.31
2021-08-04	12.69	17.733	1.928	4.337	5.32
2021-08-05	12.14	17.778	-4.334	4.413	5.33
2021-08-06	12.24	17.813	0.824	3.460	5.34
2021-08-09	11.95	17.861	-2.369	4.820	5.36
2021-08-10	11.83	17.902	-1.004	4.184	5.37
2021-08-11	12.5	17.961	5.664	5.664	5.39
2021-08-12	12.67	18.013	1.360	4.880	5.40
2021-08-13	12.56	18.057	-0.868	4.262	5.42
2021-08-16	13.19	18.155	5.016	8.838	5.45
2021-08-17	12.41	18.219	-5.914	6.217	5.47
2021-08-18	12.56	18.282	1.209	6.044	5.48
2021-08-19	12.94	18.377	3.025	8.838	5.51
2021-08-20	13.09	18.426	1.159	4.482	5.53
2021-08-23	13.18	18.474	0.688	4.354	5.54
2021-08-24	12.75	18.523	-3.263	4.628	5.56
2021-08-25	12.36	18.576	-3.059	5.098	5.57
2021-08-26	11.89	18.629	-3.803	5.340	5.59
2021-08-27	12.21	18.674	2.691	4.458	5.60
2021-08-30	12.25	18.735	0.328	5.979	5.62
2021-08-31	11.6	18.811	-5.306	7.837	5.64
2021-09-01	10.97	18.880	-5.431	7.586	5.66
2021-09-02	10.99	18.905	0.182	2.735	5.67
2021-09-03	11.34	18.952	3.185	4.914	5.69
2021-09-06	11.82	19.026	4.233	7.584	5.71
2021-09-07	11.7	19.051	-1.015	2.538	5.72
2021-09-08	12.06	19.095	3.077	4.359	5.73
2021-09-09	11.89	19.122	-1.410	2.736	5.74
2021-09-10	12.46	19.203	4.794	7.822	5.76
2021-09-13	12.52	19.237	0.482	3.210	5.77
2021-09-14	12.42	19.285	-0.799	4.633	5.79
2021-09-15	12.23	19.305	-1.530	2.013	5.79
2021-09-16	12.09	19.347	-1.145	4.170	5.80
2021-09-17	11.77	19.389	-2.647	4.218	5.82
2021-09-22	12.35	19.492	4.928	10.025	5.85
2021-09-23	12.39	19.530	0.324	3.725	5.86
2021-09-24	12.47	19.576	0.646	4.358	5.87
2021-09-27	12.26	19.621	-1.684	4.411	5.89
2021-09-28	11.98	19.657	-2.284	3.670	5.90
2021-09-29	11.43	19.703	-4.591	4.758	5.91
2021-09-30	11.93	19.762	4.374	5.949	5.93
2021-10-08	12.37	19.810	3.688	4.694	5.94
2021-10-11	13.14	19.901	6.225	8.327	5.97
2021-10-12	12.88	19.947	-1.979	4.262	5.98
2021-10-13	13.13	19.995	1.941	4.425	6.00
2021-10-14	13.11	20.047	-0.152	4.722	6.01
2021-10-15	13.21	20.099	0.763	4.729	6.03
2021-10-18	13.08	20.142	-0.984	3.936	6.04
2021-10-19	12.5	20.223	-4.434	7.798	6.07
2021-10-20	12.17	20.273	-2.640	4.880	6.08
2021-10-21	11.92	20.305	-2.054	3.287	6.09
2021-10-22	11.95	20.337	0.252	3.188	6.10
2021-10-25	12.09	20.383	1.172	4.519	6.11
2021-10-26	12.04	20.413	-0.414	2.978	6.12
2021-10-27	11.62	20.453	-3.488	4.153	6.14
2021-10-28	11.5	20.479	-1.033	2.754	6.14
2021-10-29	11.83	20.521	2.870	4.261	6.16
2021-11-01	11.7	20.547	-1.099	2.620	6.16
2021-11-02	11.6	20.588	-0.855	4.274	6.18
2021-11-03	11.5	20.633	-0.862	4.655	6.19
2021-11-04	11.72	20.658	1.913	2.609	6.20
2021-11-05	11.47	20.694	-2.133	3.754	6.21
2021-11-08	11.47	20.738	0.000	4.621	6.22
2021-11-09	11.95	20.800	4.185	6.190	6.24
2021-11-10	12.2	20.858	2.092	5.690	6.26
2021-11-11	12.2	20.886	0.000	2.787	6.27
2021-11-12	12.5	20.920	2.459	3.279	6.28
2021-11-15	12.3	20.954	-1.600	3.280	6.29
2021-11-16	12.49	21.002	1.545	4.634	6.30
2021-11-17	12.45	21.039	-0.320	3.603	6.31
2021-11-18	12.31	21.081	-1.124	4.016	6.32
2021-11-19	12.71	21.127	3.249	4.387	6.34
2021-11-22	13.5	21.202	6.216	6.688	6.36
2021-11-23	13.01	21.249	-3.630	4.296	6.37
2021-11-24	12.79	21.287	-1.691	3.536	6.39
2021-11-25	12.95	21.331	1.251	4.144	6.40
2021-11-26	12.84	21.376	-0.849	4.170	6.41
2021-11-29	12.5	21.408	-2.648	3.037	6.42
2021-11-30	12.62	21.444	0.960	3.440	6.43
2021-12-01	12.78	21.483	1.268	3.724	6.45
2021-12-02	12.88	21.530	0.782	4.304	6.46
2021-12-03	12.86	21.565	-0.155	3.261	6.47
2021-12-06	12.35	21.614	-3.966	4.821	6.48
2021-12-07	12.12	21.667	-1.862	5.263	6.50
2021-12-08	12.36	21.690	1.980	2.228	6.51
2021-12-09	13.2	21.828	6.796	12.540	6.55
2021-12-10	13.18	21.862	-0.152	3.106	6.56
2021-12-13	13.23	21.900	0.379	3.414	6.57
2021-12-14	13.36	21.937	0.983	3.326	6.58
2021-12-15	13.03	21.984	-2.470	4.341	6.60
2021-12-16	12.93	22.022	-0.767	3.530	6.61
2021-12-17	12.74	22.062	-1.469	3.712	6.62
2021-12-20	12.68	22.115	-0.471	5.102	6.63
2021-12-21	12.7	22.147	0.158	2.997	6.64
2021-12-22	12.93	22.196	1.811	4.567	6.66
2021-12-23	12.51	22.232	-3.248	3.403	6.67
2021-12-24	12.36	22.265	-1.199	3.197	6.68
2021-12-27	12.49	22.284	1.052	1.861	6.69
2021-12-28	12.4	22.317	-0.721	3.203	6.70
2021-12-29	12.06	22.349	-2.742	3.145	6.70
2021-12-30	12.11	22.366	0.415	1.658	6.71
2021-12-31	12.06	22.381	-0.413	1.569	6.71
2022-01-04	12.2	22.401	1.161	1.907	6.72
2022-01-05	12.03	22.425	-1.393	2.377	6.73
2022-01-06	11.97	22.460	-0.499	3.574	6.74
2022-01-07	11.72	22.498	-2.089	3.843	6.75
2022-01-10	11.78	22.530	0.512	3.328	6.76
2022-01-11	11.58	22.556	-1.698	2.632	6.77
2022-01-12	11.65	22.568	0.604	1.295	6.77
2022-01-13	11.47	22.592	-1.545	2.489	6.78
2022-01-14	11.48	22.611	0.087	2.005	6.78
2022-01-17	11.61	22.632	1.132	2.091	6.79
2022-01-18	11.78	22.656	1.464	2.498	6.80
2022-01-19	11.4	22.684	-3.226	2.886	6.81
2022-01-20	11	22.717	-3.509	3.684	6.82
2022-01-21	10.78	22.748	-2.000	3.455	6.82
2022-01-24	10.74	22.765	-0.371	1.855	6.83
2022-01-25	10.14	22.820	-5.587	6.518	6.85
2022-01-26	10.21	22.852	0.690	3.748	6.86
2022-01-27	9.92	22.885	-2.840	4.016	6.87
2022-01-28	10.13	22.917	2.117	3.730	6.87
2022-02-07	10.43	22.934	2.962	1.974	6.88
2022-02-08	10.44	22.953	0.096	2.205	6.89
2022-02-09	10.52	22.964	0.766	1.245	6.89
2022-02-10	10.42	22.989	-0.951	2.947	6.90
2022-02-11	10.02	23.023	-3.839	4.031	6.91
2022-02-14	9.96	23.046	-0.599	2.794	6.91
2022-02-15	10.03	23.064	0.703	2.108	6.92
2022-02-16	10.05	23.077	0.199	1.595	6.92
2022-02-17	10.07	23.096	0.199	2.189	6.93
2022-02-18	10.02	23.105	-0.497	1.092	6.93
2022-02-21	10.21	23.121	1.896	1.896	6.94
2022-02-22	10.02	23.141	-1.861	2.449	6.94
2022-02-23	10.3	23.173	2.794	3.693	6.95
2022-02-24	10.04	23.214	-2.524	4.951	6.96
2022-02-25	10.19	23.231	1.494	1.992	6.97
2022-02-28	10.11	23.254	-0.785	2.650	6.98
2022-03-01	10.08	23.270	-0.297	1.879	6.98
2022-03-02	10.06	23.283	-0.198	1.587	6.98
2022-03-03	9.92	23.304	-1.392	2.584	6.99
2022-03-04	9.8	23.323	-1.210	2.319	7.00
2022-03-07	9.2	23.375	-6.122	6.735	7.01
2022-03-08	8.99	23.407	-2.283	4.239	7.02
2022-03-09	8.72	23.467	-3.003	8.343	7.04
2022-03-10	8.77	23.491	0.573	3.326	7.05
2022-03-11	8.93	23.529	1.824	5.017	7.06
2022-03-14	8.57	23.557	-4.031	3.919	7.07
2022-03-15	7.95	23.607	-7.235	7.585	7.08
2022-03-16	8.18	23.649	2.893	6.164	7.09
2022-03-17	8.4	23.674	2.689	3.545	7.10
2022-03-18	8.37	23.690	-0.357	2.262	7.11
2022-03-21	8.41	23.705	0.478	2.151	7.11
2022-03-22	8.27	23.719	-1.665	2.140	7.12
2022-03-23	8.28	23.729	0.121	1.451	7.12
2022-03-24	8.1	23.742	-2.174	1.932	7.12
2022-03-25	8.07	23.765	-0.370	3.333	7.13
2022-03-28	8.08	23.786	0.124	3.098	7.14
2022-03-29	7.75	23.819	-4.084	5.074	7.15
2022-03-30	7.89	23.839	1.806	3.097	7.15
2022-03-31	7.79	23.852	-1.267	2.028	7.16
2022-04-01	7.8	23.867	0.128	2.311	7.16
2022-04-06	7.74	23.883	-0.769	2.436	7.16
2022-04-07	7.49	23.907	-3.230	3.876	7.17
2022-04-08	7.58	23.931	1.202	3.738	7.18
2022-04-11	7.15	23.968	-5.673	6.201	7.19
2022-04-12	7.29	23.993	1.958	4.196	7.20
2022-04-13	7.16	24.005	-1.783	2.058	7.20
2022-04-14	7.23	24.016	0.978	1.816	7.20
2022-04-15	7.1	24.032	-1.798	2.628	7.21
2022-04-18	7.2	24.053	1.408	3.521	7.22
2022-04-19	7.18	24.065	-0.278	2.083	7.22
2022-04-20	7.1	24.086	-1.114	3.482	7.23
2022-04-21	6.84	24.117	-3.662	5.352	7.23
2022-04-22	6.85	24.134	0.146	3.070	7.24
2022-04-25	6.08	24.185	-11.241	10.073	7.26
2022-04-26	5.73	24.227	-5.757	8.882	7.27
2022-04-27	5.96	24.262	4.014	6.981	7.28
2022-04-28	5.85	24.280	-1.846	3.691	7.28
2022-04-29	6.1	24.300	4.274	3.932	7.29
2022-05-05	6.24	24.326	2.295	4.918	7.30
2022-05-06	6.08	24.338	-2.564	2.404	7.30
2022-05-09	6.16	24.354	1.316	3.125	7.31
2022-05-10	6.28	24.378	1.948	4.545	7.31
2022-05-11	6.42	24.408	2.229	5.573	7.32
2022-05-12	6.99	24.488	8.879	13.863	7.35
2022-05-13	6.87	24.510	-1.717	3.720	7.35
2022-05-16	6.81	24.533	-0.873	4.076	7.36
2022-05-17	6.91	24.552	1.468	3.377	7.37
2022-05-18	7.02	24.569	1.592	2.894	7.37
2022-05-19	7.03	24.589	0.142	3.419	7.38
2022-05-20	7.09	24.607	0.853	2.987	7.38
2022-05-23	7.1	24.618	0.141	1.834	7.39

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