温氏股份融券券源 温氏股份专项约券

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	24.68	0	0	0	0
2020-04-28	23.84	0.074	-3.404	3.728	0.02
2020-04-29	24.23	0.121	1.636	2.349	0.04
2020-04-30	24.36	0.147	0.537	1.279	0.04
2020-05-06	24.39	0.194	0.123	2.299	0.06
2020-05-07	24.45	0.244	0.246	2.460	0.07
2020-05-08	24.33	0.276	-0.491	1.554	0.08
2020-05-11	23.87	0.327	-1.891	2.548	0.10
2020-05-12	23.89	0.347	0.084	1.047	0.10
2020-05-13	23.69	0.365	-0.837	0.879	0.11
2020-05-14	22.83	0.430	-3.630	3.419	0.13
2020-05-15	22.57	0.478	-1.139	2.541	0.14
2020-05-18	23.19	0.541	2.747	3.279	0.16
2020-05-19	22.75	0.598	-1.897	3.019	0.18
2020-05-20	22.58	0.627	-0.747	1.538	0.19
2020-05-21	21.88	0.713	-3.100	4.694	0.21
2020-05-22	21.38	0.774	-2.285	3.428	0.23
2020-05-25	21.54	0.816	0.748	2.339	0.24
2020-05-26	21.51	0.873	-0.139	3.203	0.26
2020-05-27	21.37	0.903	-0.651	1.674	0.27
2020-05-28	20.95	0.950	-1.965	2.714	0.29
2020-05-29	21.19	0.982	1.146	1.766	0.29
2020-06-01	21.55	1.029	1.699	2.643	0.31
2020-06-02	21.96	1.074	1.903	2.459	0.32
2020-06-03	21.69	1.114	-1.230	2.231	0.33
2020-06-04	21.8	1.146	0.507	1.752	0.34
2020-06-05	21.59	1.178	-0.963	1.789	0.35
2020-06-08	22.08	1.221	2.270	2.316	0.37
2020-06-09	22.03	1.248	-0.226	1.449	0.37
2020-06-10	21.89	1.302	-0.635	2.996	0.39
2020-06-11	20.95	1.371	-4.294	3.929	0.41
2020-06-12	20.46	1.409	-2.339	2.243	0.42
2020-06-15	21.02	1.473	2.737	3.666	0.44
2020-06-16	21.08	1.512	0.285	2.188	0.45
2020-06-17	21.05	1.557	-0.142	2.609	0.47
2020-06-18	21.48	1.604	2.043	2.613	0.48
2020-06-19	21.59	1.634	0.512	1.676	0.49
2020-06-22	21.86	1.693	1.251	3.242	0.51
2020-06-23	21.37	1.732	-2.242	2.150	0.52
2020-06-24	21.9	1.816	2.480	4.633	0.54
2020-06-29	21.6	1.882	-1.370	3.653	0.56
2020-06-30	21.8	1.906	0.926	1.343	0.57
2020-07-01	22.31	1.966	2.339	3.211	0.59
2020-07-02	22.42	1.999	0.493	1.748	0.60
2020-07-03	22.72	2.044	1.338	2.409	0.61
2020-07-06	23.79	2.124	4.710	4.005	0.64
2020-07-07	23.55	2.213	-1.009	4.540	0.66
2020-07-08	23.6	2.245	0.212	1.614	0.67
2020-07-09	24.65	2.328	4.449	4.068	0.70
2020-07-10	24.29	2.386	-1.460	2.840	0.72
2020-07-13	25.36	2.505	5.711	5.627	0.75
2020-07-14	25.81	2.604	1.774	4.614	0.78
2020-07-15	25.34	2.665	-1.821	2.906	0.80
2020-07-16	23.53	2.818	-7.143	7.814	0.85
2020-07-17	23.72	2.886	0.807	3.400	0.87
2020-07-20	24.03	2.937	1.307	2.572	0.88
2020-07-21	23.68	2.976	-1.457	1.956	0.89
2020-07-22	23.65	3.014	-0.127	1.943	0.90
2020-07-23	23.23	3.086	-1.776	3.721	0.93
2020-07-24	23.13	3.176	-0.430	4.692	0.95
2020-07-27	23.21	3.237	0.346	3.156	0.97
2020-07-28	23.6	3.300	1.680	3.188	0.99
2020-07-29	23.83	3.357	0.975	2.839	1.01
2020-07-30	23.59	3.406	-1.007	2.518	1.02
2020-07-31	23.45	3.452	-0.593	2.374	1.04
2020-08-03	24.2	3.515	3.198	3.113	1.05
2020-08-04	24.04	3.566	-0.661	2.521	1.07
2020-08-05	23.62	3.597	-1.747	1.581	1.08
2020-08-06	23.04	3.659	-2.456	3.218	1.10
2020-08-07	22.63	3.706	-1.780	2.517	1.11
2020-08-10	22.87	3.742	1.061	1.900	1.12
2020-08-11	23.09	3.794	0.962	2.711	1.14
2020-08-12	23.2	3.837	0.476	2.209	1.15
2020-08-13	23.43	3.884	0.991	2.414	1.17
2020-08-14	23.48	3.921	0.213	1.878	1.18
2020-08-17	23.9	3.960	1.789	1.959	1.19
2020-08-18	23.85	3.991	-0.209	1.548	1.20
2020-08-19	23.96	4.044	0.461	2.642	1.21
2020-08-20	23.58	4.111	-1.586	3.422	1.23
2020-08-21	23.51	4.142	-0.297	1.569	1.24
2020-08-24	24.3	4.226	3.360	4.168	1.27
2020-08-25	23.94	4.277	-1.481	2.551	1.28
2020-08-26	23.1	4.356	-3.509	4.135	1.31
2020-08-27	23.2	4.400	0.433	2.251	1.32
2020-08-28	24.66	4.560	6.293	7.802	1.37
2020-08-31	24.38	4.620	-1.135	2.960	1.39
2020-09-01	24.21	4.675	-0.697	2.707	1.40
2020-09-02	24.11	4.737	-0.413	3.098	1.42
2020-09-03	23.45	4.782	-2.737	2.281	1.43
2020-09-04	23.4	4.831	-0.213	2.516	1.45
2020-09-07	22.56	4.890	-3.590	3.120	1.47
2020-09-08	22.03	4.942	-2.349	2.837	1.48
2020-09-09	21.13	5.012	-4.085	3.995	1.50
2020-09-10	21.22	5.050	0.426	2.130	1.51
2020-09-11	21.33	5.098	0.518	2.733	1.53
2020-09-14	21.29	5.127	-0.188	1.594	1.54
2020-09-15	21.18	5.159	-0.517	1.832	1.55
2020-09-16	20.82	5.193	-1.700	1.983	1.56
2020-09-17	20.53	5.233	-1.393	2.305	1.57
2020-09-18	20.98	5.270	2.192	2.143	1.58
2020-09-21	20.73	5.297	-1.192	1.525	1.59
2020-09-22	20.36	5.324	-1.785	1.640	1.60
2020-09-23	20.46	5.346	0.491	1.277	1.60
2020-09-24	20.07	5.383	-1.906	2.199	1.61
2020-09-25	19.85	5.416	-1.096	1.993	1.62
2020-09-28	19.4	5.460	-2.267	2.720	1.64
2020-09-29	19.63	5.498	1.186	2.320	1.65
2020-09-30	19.24	5.540	-1.987	2.649	1.66
2020-10-09	19.36	5.570	0.624	1.819	1.67
2020-10-12	20.11	5.642	3.874	4.339	1.69
2020-10-13	20.3	5.690	0.945	2.834	1.71
2020-10-14	19.79	5.732	-2.512	2.512	1.72
2020-10-15	19.55	5.756	-1.213	1.516	1.73
2020-10-16	19.62	5.786	0.358	1.790	1.74
2020-10-19	19.44	5.820	-0.917	2.090	1.75
2020-10-20	19.41	5.845	-0.154	1.595	1.75
2020-10-21	19.28	5.866	-0.670	1.288	1.76
2020-10-22	18.84	5.905	-2.282	2.490	1.77
2020-10-23	18.9	5.924	0.318	1.221	1.78
2020-10-26	18.58	5.957	-1.693	2.116	1.79
2020-10-27	18.45	5.994	-0.700	2.368	1.80
2020-10-28	18.19	6.038	-1.409	2.927	1.81
2020-10-29	19.17	6.161	5.388	7.697	1.85
2020-10-30	18.65	6.215	-2.713	3.495	1.86
2020-11-02	18.42	6.265	-1.233	3.271	1.88
2020-11-03	18.64	6.308	1.194	2.769	1.89
2020-11-04	18.54	6.331	-0.536	1.448	1.90
2020-11-05	18.75	6.357	1.133	1.672	1.91
2020-11-06	18.59	6.386	-0.853	1.867	1.92
2020-11-09	18.94	6.433	1.883	2.959	1.93
2020-11-10	19.25	6.488	1.637	3.485	1.95
2020-11-11	18.91	6.541	-1.766	3.325	1.96
2020-11-12	18.63	6.573	-1.481	2.062	1.97
2020-11-13	18.55	6.595	-0.429	1.449	1.98
2020-11-16	19.22	6.665	3.612	4.367	2.00
2020-11-17	19.28	6.703	0.312	2.341	2.01
2020-11-18	19.26	6.740	-0.104	2.334	2.02
2020-11-19	19.76	6.813	2.596	4.413	2.04
2020-11-20	19.53	6.843	-1.164	1.822	2.05
2020-11-23	19.32	6.882	-1.075	2.458	2.06
2020-11-24	19.29	6.910	-0.155	1.708	2.07
2020-11-25	19.13	6.936	-0.829	1.659	2.08
2020-11-26	19.24	6.959	0.575	1.411	2.09
2020-11-27	19.61	6.998	1.923	2.391	2.10
2020-11-30	19.3	7.049	-1.581	3.213	2.11
2020-12-01	19.37	7.075	0.363	1.606	2.12
2020-12-02	19.57	7.112	1.033	2.220	2.13
2020-12-03	19.58	7.145	0.051	2.044	2.14
2020-12-04	19.43	7.166	-0.766	1.277	2.15
2020-12-07	19.99	7.220	2.882	3.242	2.17
2020-12-08	19.84	7.249	-0.750	1.751	2.17
2020-12-09	19.39	7.289	-2.268	2.520	2.19
2020-12-10	19.12	7.323	-1.392	2.114	2.20
2020-12-11	18.63	7.375	-2.563	3.347	2.21
2020-12-14	19.52	7.459	4.777	5.153	2.24
2020-12-15	19.2	7.501	-1.639	2.664	2.25
2020-12-16	18.95	7.541	-1.302	2.500	2.26
2020-12-17	19.04	7.581	0.475	2.533	2.27
2020-12-18	18.82	7.603	-1.155	1.418	2.28
2020-12-21	18.88	7.645	0.319	2.657	2.29
2020-12-22	18.4	7.681	-2.542	2.331	2.30
2020-12-23	18.53	7.712	0.707	2.011	2.31
2020-12-24	18.64	7.747	0.594	2.267	2.32
2020-12-25	18.33	7.780	-1.663	2.146	2.33
2020-12-28	18.34	7.803	0.055	1.528	2.34
2020-12-29	18.14	7.839	-1.091	2.399	2.35
2020-12-30	18.12	7.857	-0.110	1.158	2.36
2020-12-31	18.23	7.885	0.607	1.876	2.37
2021-01-04	19.4	7.981	6.418	5.924	2.39
2021-01-05	19.83	8.071	2.216	5.412	2.42
2021-01-06	19.57	8.135	-1.311	3.933	2.44
2021-01-07	19.32	8.180	-1.277	2.810	2.45
2021-01-08	19.12	8.224	-1.035	2.743	2.47
2021-01-11	18.37	8.285	-3.923	4.027	2.49
2021-01-12	18.62	8.325	1.361	2.559	2.50
2021-01-13	18.46	8.361	-0.859	2.363	2.51
2021-01-14	18.53	8.391	0.379	1.896	2.52
2021-01-15	18.5	8.419	-0.162	1.835	2.53
2021-01-18	18.59	8.442	0.486	1.514	2.53
2021-01-19	18.29	8.474	-1.614	2.098	2.54
2021-01-20	18.25	8.488	-0.219	0.875	2.55
2021-01-21	18.34	8.513	0.493	1.644	2.55
2021-01-22	18.08	8.534	-1.418	1.418	2.56
2021-01-25	17.97	8.557	-0.608	1.493	2.57
2021-01-26	18.36	8.615	2.170	3.840	2.58
2021-01-27	18.15	8.645	-1.144	1.961	2.59
2021-01-28	17.47	8.688	-3.747	2.975	2.61
2021-01-29	16.96	8.743	-2.919	3.892	2.62
2021-02-01	17.12	8.792	0.943	3.420	2.64
2021-02-02	16.94	8.814	-1.051	1.577	2.64
2021-02-03	17.19	8.894	1.476	5.549	2.67
2021-02-04	16.71	8.937	-2.792	3.083	2.68
2021-02-05	16.94	9.012	1.376	5.326	2.70
2021-02-08	17.35	9.048	2.420	2.479	2.71
2021-02-09	17.3	9.088	-0.288	2.767	2.73
2021-02-10	17.53	9.126	1.329	2.601	2.74
2021-02-18	17.55	9.154	0.114	1.940	2.75
2021-02-19	18.81	9.268	7.179	7.236	2.78
2021-02-22	18.89	9.388	0.425	7.656	2.82
2021-02-23	18.23	9.461	-3.494	4.817	2.84
2021-02-24	18.2	9.504	-0.165	2.798	2.85
2021-02-25	17.96	9.537	-1.319	2.198	2.86
2021-02-26	18.17	9.572	1.169	2.339	2.87
2021-03-01	18.23	9.607	0.330	2.312	2.88
2021-03-02	18.05	9.633	-0.987	1.755	2.89
2021-03-03	18.39	9.667	1.884	2.161	2.90
2021-03-04	18.36	9.697	-0.163	1.958	2.91
2021-03-05	18.6	9.745	1.307	3.105	2.92
2021-03-08	18.1	9.783	-2.688	2.527	2.93
2021-03-09	18.2	9.836	0.552	3.536	2.95
2021-03-10	17.33	9.913	-4.780	5.275	2.97
2021-03-11	17.33	9.935	0.000	1.558	2.98
2021-03-12	17.38	9.975	0.289	2.770	2.99
2021-03-15	17.09	9.998	-1.669	1.611	3.00
2021-03-16	17.27	10.021	1.053	1.580	3.01
2021-03-17	17.36	10.043	0.521	1.506	3.01
2021-03-18	17.2	10.060	-0.922	1.210	3.02
2021-03-19	17.09	10.082	-0.640	1.512	3.02
2021-03-22	17.16	10.100	0.410	1.287	3.03
2021-03-23	16.96	10.129	-1.166	2.040	3.04
2021-03-24	17.13	10.151	1.002	1.592	3.05
2021-03-25	17.29	10.170	0.934	1.284	3.05
2021-03-26	17.3	10.188	0.058	1.272	3.06
2021-03-29	17.16	10.202	-0.809	0.983	3.06
2021-03-30	17.02	10.219	-0.816	1.166	3.07
2021-03-31	16.92	10.235	-0.588	1.175	3.07
2021-04-01	16.95	10.257	0.177	1.537	3.08
2021-04-02	16.99	10.279	0.236	1.534	3.08
2021-04-06	16.73	10.302	-1.530	1.648	3.09
2021-04-07	16.74	10.314	0.060	0.837	3.09
2021-04-08	16.44	10.339	-1.792	1.852	3.10
2021-04-09	16.09	10.372	-2.129	2.433	3.11
2021-04-12	16.16	10.387	0.435	1.181	3.12
2021-04-13	16.19	10.402	0.186	1.114	3.12
2021-04-14	15.87	10.456	-1.977	4.015	3.14
2021-04-15	15.64	10.475	-1.449	1.512	3.14
2021-04-16	15.69	10.496	0.320	1.598	3.15
2021-04-19	15.78	10.519	0.574	1.721	3.16
2021-04-20	15.74	10.535	-0.253	1.267	3.16
2021-04-21	15.6	10.549	-0.889	1.080	3.16
2021-04-22	15.16	10.583	-2.821	2.692	3.18
2021-04-23	15.06	10.597	-0.660	1.055	3.18
2021-04-26	14.6	10.642	-3.054	3.718	3.19
2021-04-27	14.21	10.676	-2.671	2.877	3.20
2021-04-28	14.28	10.698	0.493	1.830	3.21
2021-04-29	14.46	10.727	1.261	2.451	3.22
2021-04-30	14.39	10.754	-0.484	2.213	3.23
2021-05-06	14.17	10.779	-1.529	2.085	3.23
2021-05-07	14.17	10.823	0.000	3.740	3.25
2021-05-10	13.7	10.865	-3.317	3.670	3.26
2021-05-11	13.79	10.897	0.657	2.847	3.27
2021-05-12	13.98	10.933	1.378	3.046	3.28
2021-05-13	13.78	10.957	-1.431	2.146	3.29
2021-05-14	14.13	10.990	2.540	2.758	3.30
2021-05-17	14.03	11.006	-0.708	1.345	3.30
2021-05-18	13.93	11.021	-0.713	1.354	3.31
2021-05-19	13.82	11.036	-0.790	1.292	3.31
2021-05-20	14.1	11.074	2.026	3.184	3.32
2021-05-21	13.78	11.100	-2.270	2.340	3.33
2021-05-24	13.69	11.122	-0.653	1.887	3.34
2021-05-25	14.01	11.166	2.337	3.798	3.35
2021-05-26	14.06	11.186	0.357	1.713	3.36
2021-05-27	14.27	11.219	1.494	2.703	3.37
2021-05-28	14.07	11.242	-1.402	2.032	3.37
2021-05-31	13.97	11.271	-0.711	2.416	3.38
2021-06-01	14.19	11.301	1.575	2.577	3.39
2021-06-02	14.11	11.322	-0.564	1.762	3.40
2021-06-03	14.12	11.357	0.071	2.977	3.41
2021-06-04	14.49	11.401	2.620	3.683	3.42
2021-06-07	14.24	11.427	-1.725	2.139	3.43
2021-06-08	14.86	11.488	4.354	4.986	3.45
2021-06-09	14.77	11.511	-0.606	1.817	3.45
2021-06-10	14.36	11.549	-2.776	3.182	3.46
2021-06-11	14.27	11.573	-0.627	2.019	3.47
2021-06-15	13.76	11.613	-3.574	3.504	3.48
2021-06-16	13.84	11.641	0.581	2.398	3.49
2021-06-17	13.75	11.661	-0.650	1.734	3.50
2021-06-18	13.81	11.691	0.436	2.691	3.51
2021-06-21	13.71	11.709	-0.724	1.521	3.51
2021-06-22	13.9	11.738	1.386	2.553	3.52
2021-06-23	13.92	11.756	0.144	1.511	3.53
2021-06-24	13.75	11.773	-1.150	1.510	3.53
2021-06-25	14.02	11.794	1.964	1.818	3.54
2021-06-28	14.65	11.835	4.494	3.281	3.55
2021-06-29	14.17	11.865	-3.276	2.594	3.56
2021-06-30	14.17	11.888	0.000	1.905	3.57
2021-07-01	13.94	11.914	-1.623	2.258	3.57
2021-07-02	13.82	11.943	-0.861	2.511	3.58
2021-07-05	13.81	11.969	-0.072	2.243	3.59
2021-07-06	14.07	11.998	1.883	2.534	3.60
2021-07-07	13.99	12.026	-0.569	2.345	3.61
2021-07-08	13.84	12.046	-1.072	1.787	3.61
2021-07-09	13.97	12.077	0.939	2.601	3.62
2021-07-12	13.88	12.093	-0.644	1.432	3.63
2021-07-13	13.77	12.115	-0.793	1.873	3.63
2021-07-14	13.53	12.133	-1.457	1.602	3.64
2021-07-15	13.55	12.147	0.148	1.256	3.64
2021-07-16	13.52	12.159	-0.221	1.107	3.65
2021-07-19	12.8	12.198	-5.325	3.624	3.66
2021-07-20	12.77	12.215	-0.234	1.563	3.66
2021-07-21	12.69	12.233	-0.626	1.723	3.67
2021-07-22	12.87	12.264	1.418	2.916	3.68
2021-07-23	12.9	12.284	0.233	1.865	3.69
2021-07-26	13.03	12.321	1.008	3.411	3.70
2021-07-27	12.73	12.347	-2.302	2.456	3.70
2021-07-28	12.3	12.390	-3.378	4.163	3.72
2021-07-29	12.38	12.419	0.650	2.846	3.73
2021-07-30	12.58	12.462	1.616	4.120	3.74
2021-08-02	13.29	12.580	5.644	10.652	3.77
2021-08-03	13.35	12.612	0.451	2.859	3.78
2021-08-04	13.33	12.634	-0.150	1.948	3.79
2021-08-05	13.15	12.656	-1.350	2.026	3.80
2021-08-06	13.06	12.692	-0.684	3.270	3.81
2021-08-09	13.75	12.765	5.283	6.355	3.83
2021-08-10	13.75	12.807	0.000	3.709	3.84
2021-08-11	13.64	12.829	-0.800	1.964	3.85
2021-08-12	13.51	12.867	-0.953	3.372	3.86
2021-08-13	13.46	12.883	-0.370	1.406	3.86
2021-08-16	13.42	12.899	-0.297	1.412	3.87
2021-08-17	13.1	12.939	-2.385	3.651	3.88
2021-08-18	13.16	12.960	0.458	1.985	3.89
2021-08-19	13.11	12.984	-0.380	2.128	3.90
2021-08-20	13	13.007	-0.839	2.136	3.90
2021-08-23	13.33	13.046	2.538	3.538	3.91
2021-08-24	13.5	13.075	1.275	2.551	3.92
2021-08-25	13.49	13.092	-0.074	1.556	3.93
2021-08-26	13.35	13.110	-1.038	1.631	3.93
2021-08-27	13.24	13.124	-0.824	1.199	3.94
2021-08-30	12.9	13.146	-2.568	2.115	3.94
2021-08-31	12.98	13.171	0.620	2.248	3.95
2021-09-01	13.16	13.203	1.387	2.928	3.96
2021-09-02	13.07	13.219	-0.684	1.520	3.97
2021-09-03	13.35	13.252	2.142	2.907	3.98
2021-09-06	13.62	13.287	2.022	3.071	3.99
2021-09-07	13.61	13.303	-0.073	1.468	3.99
2021-09-08	13.62	13.319	0.073	1.396	4.00
2021-09-09	13.68	13.343	0.441	2.129	4.00
2021-09-10	13.65	13.368	-0.219	2.193	4.01
2021-09-13	13.39	13.387	-1.905	1.685	4.02
2021-09-14	13.19	13.411	-1.494	2.166	4.02
2021-09-15	13.03	13.426	-1.213	1.365	4.03
2021-09-16	13.56	13.512	4.068	7.598	4.05
2021-09-17	13.68	13.555	0.885	3.761	4.07
2021-09-22	13.29	13.584	-2.851	2.705	4.08
2021-09-23	13.6	13.616	2.333	2.784	4.08
2021-09-24	13.79	13.657	1.397	3.603	4.10
2021-09-27	14.41	13.729	4.496	5.946	4.12
2021-09-28	14.28	13.759	-0.902	2.568	4.13
2021-09-29	14.69	13.861	2.871	8.333	4.16
2021-09-30	14.47	13.907	-1.498	3.812	4.17
2021-10-08	15.33	14.017	5.943	8.569	4.21
2021-10-11	15.15	14.089	-1.174	5.740	4.23
2021-10-12	15.23	14.124	0.528	2.772	4.24
2021-10-13	15.04	14.188	-1.248	5.056	4.26
2021-10-14	14.82	14.220	-1.463	2.593	4.27
2021-10-15	14.49	14.292	-2.227	5.938	4.29
2021-10-18	15.14	14.387	4.486	7.591	4.32
2021-10-19	16.38	14.545	8.190	11.559	4.36
2021-10-20	16.34	14.607	-0.244	4.579	4.38
2021-10-21	15.83	14.672	-3.121	4.896	4.40
2021-10-22	15.7	14.715	-0.821	3.285	4.41
2021-10-25	15.76	14.806	0.382	6.943	4.44
2021-10-26	15.34	14.848	-2.665	3.299	4.45
2021-10-27	15.42	14.892	0.522	3.390	4.47
2021-10-28	15.49	14.961	0.454	5.318	4.49
2021-10-29	16.48	15.057	6.391	7.037	4.52
2021-11-01	16.64	15.112	0.971	3.944	4.53
2021-11-02	16.91	15.172	1.623	4.267	4.55
2021-11-03	17.46	15.257	3.253	5.855	4.58
2021-11-04	17.35	15.340	-0.630	5.727	4.60
2021-11-05	16.77	15.415	-3.343	5.360	4.62
2021-11-08	16.78	15.458	0.060	3.101	4.64
2021-11-09	16.77	15.488	-0.060	2.145	4.65
2021-11-10	16.67	15.537	-0.596	3.518	4.66
2021-11-11	17.06	15.597	2.340	4.199	4.68
2021-11-12	17.56	15.666	2.931	4.689	4.70
2021-11-15	17.77	15.711	1.196	3.075	4.71
2021-11-16	17.36	15.759	-2.307	3.320	4.73
2021-11-17	17.1	15.792	-1.498	2.304	4.74
2021-11-18	17.5	15.860	2.339	4.678	4.76
2021-11-19	17.15	15.909	-2.000	3.429	4.77
2021-11-22	16.96	15.940	-1.108	2.216	4.78
2021-11-23	16.65	16.003	-1.828	4.540	4.80
2021-11-24	16.12	16.068	-3.183	4.805	4.82
2021-11-25	16.13	16.086	0.062	1.303	4.83
2021-11-26	16.04	16.112	-0.558	1.984	4.83
2021-11-29	16.13	16.145	0.561	2.431	4.84
2021-11-30	15.95	16.179	-1.116	2.604	4.85
2021-12-01	16.2	16.219	1.567	2.947	4.87
2021-12-02	16.77	16.311	3.519	6.605	4.89
2021-12-03	17.5	16.391	4.353	5.426	4.92
2021-12-06	17.18	16.432	-1.829	2.914	4.93
2021-12-07	17.54	16.469	2.095	2.503	4.94
2021-12-08	17.49	16.489	-0.285	1.368	4.95
2021-12-09	17.45	16.515	-0.229	1.830	4.95
2021-12-10	17.27	16.545	-1.032	2.063	4.96
2021-12-13	17.46	16.604	1.100	4.053	4.98
2021-12-14	17.69	16.645	1.317	2.749	4.99
2021-12-15	17.59	16.681	-0.565	2.487	5.00
2021-12-16	17.48	16.723	-0.625	2.899	5.02
2021-12-17	17.75	16.769	1.545	3.089	5.03
2021-12-20	17.72	16.798	-0.169	1.972	5.04
2021-12-21	18	16.833	1.580	2.314	5.05
2021-12-22	18.7	16.902	3.889	4.444	5.07
2021-12-23	19.36	16.986	3.529	5.187	5.10
2021-12-24	19.46	17.046	0.517	3.719	5.11
2021-12-27	19.4	17.096	-0.308	3.083	5.13
2021-12-28	19.13	17.139	-1.392	2.732	5.14
2021-12-29	19.05	17.189	-0.418	3.136	5.16
2021-12-30	19.11	17.213	0.315	1.522	5.16
2021-12-31	19.26	17.258	0.785	2.773	5.18
2022-01-04	20.68	17.418	7.373	9.294	5.23
2022-01-05	20.85	17.506	0.822	5.077	5.25
2022-01-06	20.63	17.580	-1.055	4.269	5.27
2022-01-07	20.13	17.637	-2.424	3.393	5.29
2022-01-10	21.47	17.767	6.657	7.303	5.33
2022-01-11	20.61	17.838	-4.006	4.099	5.35
2022-01-12	20.79	17.925	0.873	5.046	5.38
2022-01-13	19.73	18.030	-5.099	6.349	5.41
2022-01-14	19.41	18.112	-1.622	5.068	5.43
2022-01-17	19.37	18.181	-0.206	4.328	5.45
2022-01-18	19.65	18.255	1.446	4.491	5.48
2022-01-19	19.25	18.331	-2.036	4.733	5.50
2022-01-20	20.17	18.437	4.779	6.338	5.53
2022-01-21	19.28	18.494	-4.412	3.520	5.55
2022-01-24	19.28	18.585	0.000	5.654	5.58
2022-01-25	18.81	18.639	-2.438	3.475	5.59
2022-01-26	19.32	18.720	2.711	4.997	5.62
2022-01-27	19.18	18.792	-0.725	4.555	5.64
2022-01-28	20.15	18.910	5.057	6.986	5.67
2022-02-07	20.65	19.040	2.481	7.593	5.71
2022-02-08	20.79	19.103	0.678	3.632	5.73
2022-02-09	21.41	19.209	2.982	5.916	5.76
2022-02-10	21.98	19.342	2.662	7.286	5.80
2022-02-11	21.6	19.400	-1.729	3.185	5.82
2022-02-14	21.2	19.496	-1.852	5.463	5.85
2022-02-15	21.14	19.545	-0.283	2.783	5.86
2022-02-16	20.19	19.629	-4.494	4.967	5.89
2022-02-17	20.4	19.705	1.040	4.458	5.91
2022-02-18	21.08	19.798	3.333	5.294	5.94
2022-02-21	20.67	19.866	-1.945	3.985	5.96
2022-02-22	20.84	19.916	0.822	2.854	5.97
2022-02-23	20.19	20.024	-3.119	6.430	6.01
2022-02-24	19.8	20.081	-1.932	3.467	6.02
2022-02-25	19.49	20.148	-1.566	4.091	6.04
2022-02-28	19.49	20.186	0.000	2.360	6.06
2022-03-01	20.54	20.287	5.387	5.900	6.09
2022-03-02	20.51	20.361	-0.146	4.333	6.11
2022-03-03	20.18	20.413	-1.609	3.072	6.12
2022-03-04	20.72	20.491	2.676	4.559	6.15
2022-03-07	20.7	20.564	-0.097	4.199	6.17
2022-03-08	20.14	20.651	-2.705	5.169	6.20
2022-03-09	19.96	20.785	-0.894	8.093	6.24
2022-03-10	19.68	20.847	-1.403	3.758	6.25
2022-03-11	20.58	20.977	4.573	7.571	6.29
2022-03-14	19.61	21.068	-4.713	5.588	6.32
2022-03-15	18.78	21.160	-4.233	5.864	6.35
2022-03-16	19.32	21.252	2.875	5.698	6.38
2022-03-17	20.08	21.373	3.934	7.246	6.41
2022-03-18	20.84	21.465	3.785	5.329	6.44
2022-03-21	21.06	21.531	1.056	3.743	6.46
2022-03-22	21.83	21.642	3.656	6.125	6.49
2022-03-23	21.76	21.691	-0.321	2.703	6.51
2022-03-24	21.78	21.742	0.092	2.803	6.52
2022-03-25	21.75	21.807	-0.138	3.581	6.54
2022-03-28	21.58	21.859	-0.782	2.851	6.56
2022-03-29	22.21	21.967	2.919	5.885	6.59
2022-03-30	22.23	22.009	0.090	2.251	6.60
2022-03-31	22.05	22.083	-0.810	4.004	6.62
2022-04-01	22.12	22.148	0.317	3.537	6.64
2022-04-06	22.27	22.207	0.678	3.165	6.66
2022-04-07	21.39	22.276	-3.952	3.907	6.68
2022-04-08	21.04	22.355	-1.636	4.488	6.71
2022-04-11	22	22.480	4.563	6.844	6.74
2022-04-12	22.32	22.534	1.455	2.864	6.76
2022-04-13	21.1	22.642	-5.466	6.183	6.79
2022-04-14	21.35	22.737	1.185	5.308	6.82
2022-04-15	21.44	22.804	0.422	3.747	6.84
2022-04-18	22.67	22.939	5.737	7.183	6.88
2022-04-19	22.61	23.006	-0.265	3.529	6.90
2022-04-20	21.76	23.078	-3.759	3.981	6.92
2022-04-21	20.7	23.189	-4.871	6.434	6.96
2022-04-22	20.85	23.257	0.725	3.913	6.98
2022-04-25	20.01	23.367	-4.029	6.571	7.01
2022-04-26	19.81	23.415	-1.000	2.899	7.02
2022-04-27	20.83	23.598	5.149	10.550	7.08
2022-04-28	20.16	23.685	-3.217	5.185	7.11
2022-04-29	18.66	23.863	-7.440	11.458	7.16
2022-05-05	18.63	23.920	-0.161	3.644	7.18
2022-05-06	18.6	24.010	-0.161	5.851	7.20
2022-05-09	18.86	24.091	1.398	5.161	7.23
2022-05-10	18.84	24.146	-0.106	3.499	7.24
2022-05-11	18.28	24.211	-2.972	4.246	7.26
2022-05-12	18.13	24.299	-0.821	5.853	7.29
2022-05-13	17.74	24.362	-2.151	4.247	7.31
2022-05-16	17.97	24.420	1.297	3.890	7.33
2022-05-17	17.8	24.468	-0.946	3.172	7.34
2022-05-18	18.08	24.526	1.573	3.876	7.36
2022-05-19	17.61	24.575	-2.600	3.319	7.37
2022-05-20	17.78	24.613	0.965	2.612	7.38
2022-05-23	18.17	24.676	2.193	4.162	7.40

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