华测导航融券券源 华测导航专项约券

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	17.45	0	0	0	0
2020-04-28	17.64	0.090	1.089	6.132	0.03
2020-04-29	18.34	0.160	3.968	4.592	0.05
2020-04-30	18.91	0.223	3.108	3.980	0.07
2020-05-06	19.26	0.287	1.851	3.966	0.09
2020-05-07	19.66	0.378	2.077	5.556	0.11
2020-05-08	20.31	0.442	3.306	3.815	0.13
2020-05-11	20.58	0.523	1.329	4.727	0.16
2020-05-12	20.55	0.587	-0.146	3.741	0.18
2020-05-13	20.82	0.641	1.314	3.066	0.19
2020-05-14	20.66	0.675	-0.768	1.969	0.20
2020-05-15	20.64	0.731	-0.097	3.291	0.22
2020-05-18	20.34	0.806	-1.453	4.409	0.24
2020-05-19	20.18	0.872	-0.787	3.933	0.26
2020-05-20	19.69	0.941	-2.428	4.212	0.28
2020-05-21	19.59	0.991	-0.508	3.047	0.30
2020-05-22	20.11	1.129	2.654	8.218	0.34
2020-05-25	18.9	1.232	-6.017	6.564	0.37
2020-05-26	19.94	1.329	5.503	5.820	0.40
2020-05-27	20.33	1.426	1.956	5.717	0.43
2020-05-28	19.86	1.522	-2.312	5.853	0.46
2020-05-29	20.04	1.593	0.906	4.230	0.48
2020-06-01	20.4	1.643	1.796	2.944	0.49
2020-06-02	20.56	1.733	0.784	5.245	0.52
2020-06-03	19.94	1.802	-3.016	4.183	0.54
2020-06-04	19.28	1.865	-3.310	3.912	0.56
2020-06-05	19.51	1.914	1.193	3.008	0.57
2020-06-08	19.34	1.986	-0.871	4.459	0.60
2020-06-09	19.72	2.029	1.965	2.585	0.61
2020-06-10	19.95	2.088	1.166	3.600	0.63
2020-06-11	21.28	2.244	6.667	8.772	0.67
2020-06-12	21.55	2.322	1.269	4.323	0.70
2020-06-15	20.65	2.417	-4.176	5.568	0.73
2020-06-16	20.46	2.456	-0.920	2.276	0.74
2020-06-17	20.54	2.490	0.391	1.955	0.75
2020-06-18	19.77	2.560	-3.749	4.236	0.77
2020-06-19	20.07	2.603	1.517	2.580	0.78
2020-06-22	20.59	2.653	2.591	2.940	0.80
2020-06-23	20.16	2.738	-2.088	5.051	0.82
2020-06-24	19.88	2.782	-1.389	2.679	0.83
2020-06-29	19.95	2.825	0.352	2.565	0.85
2020-06-30	20.35	2.864	2.005	2.306	0.86
2020-07-01	20.07	2.907	-1.376	2.555	0.87
2020-07-02	20.18	2.952	0.548	2.691	0.89
2020-07-03	20.1	2.984	-0.396	1.883	0.90
2020-07-06	20.73	3.051	3.134	3.881	0.92
2020-07-07	21.78	3.194	5.065	7.911	0.96
2020-07-08	23.37	3.387	7.300	9.917	1.02
2020-07-09	23.32	3.455	-0.214	3.466	1.04
2020-07-10	23.41	3.533	0.386	3.988	1.06
2020-07-13	24.76	3.704	6.908	8.290	1.11
2020-07-14	24	3.817	-3.069	5.695	1.15
2020-07-15	22.78	3.954	-5.083	7.208	1.19
2020-07-16	21.73	4.078	-4.609	6.848	1.22
2020-07-17	22.22	4.152	2.255	4.004	1.25
2020-07-20	23.22	4.273	4.500	6.256	1.28
2020-07-21	22.2	4.379	-4.393	5.685	1.31
2020-07-22	22.26	4.460	0.270	4.369	1.34
2020-07-23	22.67	4.533	1.842	3.863	1.36
2020-07-24	22.13	4.698	-2.382	8.955	1.41
2020-07-27	20.59	4.887	-6.959	11.026	1.47
2020-07-28	20.61	4.934	0.097	2.720	1.48
2020-07-29	22.7	5.149	10.141	11.402	1.54
2020-07-30	24.18	5.262	6.520	5.595	1.58
2020-07-31	23.33	5.429	-3.515	8.561	1.63
2020-08-03	25.69	5.607	10.116	8.315	1.68
2020-08-04	26.92	5.791	4.788	8.213	1.74
2020-08-05	28.22	6.084	4.829	12.444	1.83
2020-08-06	27.39	6.247	-2.941	7.158	1.87
2020-08-07	26.35	6.377	-3.797	5.915	1.91
2020-08-10	25.74	6.497	-2.315	5.617	1.95
2020-08-11	24.87	6.600	-3.380	4.973	1.98
2020-08-12	24.3	6.732	-2.292	6.514	2.02
2020-08-13	24.58	6.817	1.152	4.156	2.05
2020-08-14	25.45	6.911	3.539	4.434	2.07
2020-08-17	25.74	6.994	1.139	3.851	2.10
2020-08-18	26.33	7.120	2.292	5.750	2.14
2020-08-19	26	7.225	-1.253	4.823	2.17
2020-08-20	25.21	7.359	-3.038	6.385	2.21
2020-08-21	25.21	7.410	0.000	2.459	2.22
2020-08-24	25.83	7.466	2.459	2.578	2.24
2020-08-25	24.73	7.600	-4.259	6.504	2.28
2020-08-26	23.24	7.729	-6.025	6.672	2.32
2020-08-27	23.7	7.827	1.979	4.948	2.35
2020-08-28	24.15	7.888	1.899	3.038	2.37
2020-08-31	23.91	7.933	-0.994	2.236	2.38
2020-09-01	24.15	7.992	1.004	2.928	2.40
2020-09-02	23.99	8.048	-0.663	2.816	2.41
2020-09-03	23.24	8.121	-3.126	3.793	2.44
2020-09-04	23.75	8.208	2.194	4.389	2.46
2020-09-07	23.41	8.265	-1.432	2.905	2.48
2020-09-08	23.94	8.348	2.264	4.144	2.50
2020-09-09	24.87	8.573	3.885	10.860	2.57
2020-09-10	21.94	8.823	-11.781	13.711	2.65
2020-09-11	22.14	8.956	0.912	7.201	2.69
2020-09-14	22.54	9.048	1.807	4.878	2.71
2020-09-15	22.68	9.108	0.621	3.194	2.73
2020-09-16	22.16	9.180	-2.293	3.880	2.75
2020-09-17	22.7	9.261	2.437	4.287	2.78
2020-09-18	26.13	9.587	15.110	14.978	2.88
2020-09-21	25.52	9.708	-2.334	5.702	2.91
2020-09-22	24.73	9.771	-3.096	3.056	2.93
2020-09-23	24.73	9.822	0.000	2.467	2.95
2020-09-24	23.77	9.893	-3.882	3.558	2.97
2020-09-25	23.35	9.961	-1.767	3.534	2.99
2020-09-28	23.03	10.014	-1.370	2.741	3.00
2020-09-29	23.71	10.122	2.953	5.471	3.04
2020-09-30	23.99	10.203	1.181	4.049	3.06
2020-10-09	24.73	10.273	3.085	3.418	3.08
2020-10-12	25.73	10.384	4.044	5.135	3.12
2020-10-13	25.27	10.420	-1.788	1.749	3.13
2020-10-14	25.3	10.497	0.119	3.641	3.15
2020-10-15	26.35	10.682	4.150	8.419	3.20
2020-10-16	25.64	10.786	-2.694	4.858	3.24
2020-10-19	26.22	10.897	2.262	5.070	3.27
2020-10-20	25.89	10.995	-1.259	4.577	3.30
2020-10-21	24.98	11.071	-3.515	3.631	3.32
2020-10-22	25	11.137	0.080	3.163	3.34
2020-10-23	24.67	11.214	-1.320	3.760	3.36
2020-10-26	24.66	11.272	-0.041	2.837	3.38
2020-10-27	25.35	11.349	2.798	3.609	3.40
2020-10-28	25.11	11.414	-0.947	3.116	3.42
2020-10-29	23.81	11.516	-5.177	5.137	3.45
2020-10-30	23.25	11.617	-2.352	5.208	3.49
2020-11-02	23.83	11.689	2.495	3.656	3.51
2020-11-03	24.33	11.742	2.098	2.602	3.52
2020-11-04	24.48	11.802	0.617	2.918	3.54
2020-11-05	24.88	11.869	1.634	3.227	3.56
2020-11-06	25.05	11.937	0.683	3.296	3.58
2020-11-09	25.75	12.023	2.794	3.992	3.61
2020-11-10	25.36	12.071	-1.515	2.291	3.62
2020-11-11	24.22	12.172	-4.495	4.968	3.65
2020-11-12	24.06	12.225	-0.661	2.642	3.67
2020-11-13	24.45	12.300	1.621	3.699	3.69
2020-11-16	24.32	12.346	-0.532	2.249	3.70
2020-11-17	24.05	12.413	-1.110	3.372	3.72
2020-11-18	23.93	12.469	-0.499	2.786	3.74
2020-11-19	24.4	12.544	1.964	3.719	3.76
2020-11-20	24.1	12.607	-1.230	3.115	3.78
2020-11-23	23.78	12.655	-1.328	2.407	3.80
2020-11-24	23.34	12.711	-1.850	2.902	3.81
2020-11-25	23.38	12.758	0.171	2.399	3.83
2020-11-26	22.99	12.801	-1.668	2.267	3.84
2020-11-27	23.31	12.845	1.392	2.262	3.85
2020-11-30	23.07	12.894	-1.030	2.531	3.87
2020-12-01	23.15	12.923	0.347	1.517	3.88
2020-12-02	23.19	12.955	0.173	1.641	3.89
2020-12-03	23.08	12.988	-0.474	1.725	3.90
2020-12-04	23.12	13.020	0.173	1.646	3.91
2020-12-07	22.53	13.083	-2.552	3.374	3.92
2020-12-08	22.47	13.110	-0.266	1.420	3.93
2020-12-09	21.56	13.190	-4.050	4.450	3.96
2020-12-10	21.83	13.233	1.252	2.365	3.97
2020-12-11	21.38	13.300	-2.061	3.802	3.99
2020-12-14	21.52	13.338	0.655	2.105	4.00
2020-12-15	21.63	13.380	0.511	2.323	4.01
2020-12-16	21.22	13.436	-1.896	3.144	4.03
2020-12-17	21.75	13.529	2.498	5.137	4.06
2020-12-18	21.6	13.559	-0.690	1.701	4.07
2020-12-21	21.64	13.600	0.185	2.269	4.08
2020-12-22	20.91	13.662	-3.373	3.558	4.10
2020-12-23	21.23	13.696	1.530	1.913	4.11
2020-12-24	22.16	13.826	4.381	7.018	4.15
2020-12-25	21.68	13.879	-2.166	2.933	4.16
2020-12-28	20.95	13.951	-3.367	4.151	4.19
2020-12-29	21.61	14.055	3.150	5.776	4.22
2020-12-30	22	14.121	1.805	3.609	4.24
2020-12-31	22.48	14.164	2.182	2.273	4.25
2021-01-04	22.95	14.245	2.091	4.226	4.27
2021-01-05	23.25	14.344	1.307	5.098	4.30
2021-01-06	22.51	14.388	-3.183	2.366	4.32
2021-01-07	22.1	14.454	-1.821	3.598	4.34
2021-01-08	22.28	14.537	0.814	4.480	4.36
2021-01-11	23.79	14.688	6.777	7.585	4.41
2021-01-12	24.06	14.785	1.135	4.876	4.44
2021-01-13	24.96	14.908	3.741	5.902	4.47
2021-01-14	24.56	14.988	-1.603	3.886	4.50
2021-01-15	24.15	15.069	-1.669	4.031	4.52
2021-01-18	25.57	15.193	5.880	5.839	4.56
2021-01-19	24.94	15.266	-2.464	3.481	4.58
2021-01-20	24.8	15.320	-0.561	2.646	4.60
2021-01-21	24.7	15.378	-0.403	2.823	4.61
2021-01-22	23.79	15.460	-3.684	4.130	4.64
2021-01-25	23.35	15.525	-1.850	3.321	4.66
2021-01-26	23.41	15.557	0.257	1.670	4.67
2021-01-27	22.52	15.641	-3.802	4.443	4.69
2021-01-28	22.05	15.706	-2.087	3.552	4.71
2021-01-29	21.62	15.798	-1.950	5.125	4.74
2021-02-01	22.1	15.871	2.220	3.932	4.76
2021-02-02	22.15	15.934	0.226	3.394	4.78
2021-02-03	21.78	15.986	-1.670	2.889	4.80
2021-02-04	22.07	16.098	1.331	6.107	4.83
2021-02-05	21.57	16.167	-2.266	3.806	4.85
2021-02-08	21.41	16.211	-0.742	2.503	4.86
2021-02-09	22.12	16.302	3.316	4.904	4.89
2021-02-10	22.05	16.324	-0.316	1.221	4.90
2021-02-18	22.26	16.365	0.952	2.222	4.91
2021-02-19	22.78	16.415	2.336	2.606	4.92
2021-02-22	22.54	16.447	-1.054	1.712	4.93
2021-02-23	21.99	16.489	-2.440	2.307	4.95
2021-02-24	21.94	16.545	-0.227	3.047	4.96
2021-02-25	22.92	16.683	4.467	7.247	5.01
2021-02-26	22.23	16.744	-3.010	3.272	5.02
2021-03-01	22.66	16.789	1.934	2.384	5.04
2021-03-02	23.04	16.864	1.677	3.883	5.06
2021-03-03	23.17	16.924	0.564	3.125	5.08
2021-03-04	22.58	16.978	-2.546	2.849	5.09
2021-03-05	23.1	17.057	2.303	4.119	5.12
2021-03-08	22.62	17.140	-2.078	4.416	5.14
2021-03-09	22.07	17.269	-2.431	6.985	5.18
2021-03-10	21.77	17.328	-1.359	3.262	5.20
2021-03-11	21.99	17.367	1.011	2.159	5.21
2021-03-12	21.41	17.421	-2.638	3.001	5.23
2021-03-15	20.98	17.473	-2.008	2.989	5.24
2021-03-16	21.1	17.496	0.572	1.287	5.25
2021-03-17	21.24	17.535	0.664	2.227	5.26
2021-03-18	21.28	17.578	0.188	2.401	5.27
2021-03-19	21.3	17.612	0.094	1.927	5.28
2021-03-22	21.72	17.664	1.972	2.864	5.30
2021-03-23	21.6	17.710	-0.552	2.578	5.31
2021-03-24	22.15	17.778	2.546	3.657	5.33
2021-03-25	22.06	17.813	-0.406	1.941	5.34
2021-03-26	22.72	17.884	2.992	3.717	5.37
2021-03-29	23.69	18.039	4.269	7.879	5.41
2021-03-30	24.27	18.096	2.448	2.828	5.43
2021-03-31	24.4	18.144	0.536	2.349	5.44
2021-04-01	24.65	18.199	1.025	2.664	5.46
2021-04-02	24.55	18.255	-0.406	2.718	5.48
2021-04-06	25.05	18.320	2.037	3.136	5.50
2021-04-07	24.9	18.356	-0.599	1.756	5.51
2021-04-08	25.16	18.419	1.044	2.972	5.53
2021-04-09	24.94	18.463	-0.874	2.107	5.54
2021-04-12	24.78	18.539	-0.642	3.689	5.56
2021-04-13	24.5	18.582	-1.130	2.098	5.57
2021-04-14	25	18.634	2.041	2.531	5.59
2021-04-15	25.06	18.677	0.240	2.040	5.60
2021-04-16	25.21	18.709	0.599	1.516	5.61
2021-04-19	25.35	18.772	0.555	2.975	5.63
2021-04-20	25.15	18.825	-0.789	2.564	5.65
2021-04-21	25.21	18.941	0.239	5.527	5.68
2021-04-22	25.7	19.019	1.944	3.610	5.71
2021-04-23	24.95	19.095	-2.918	3.658	5.73
2021-04-26	25.33	19.188	1.523	4.409	5.76
2021-04-27	24.83	19.296	-1.974	5.211	5.79
2021-04-28	24.79	19.346	-0.161	2.457	5.80
2021-04-29	25.29	19.437	2.017	4.316	5.83
2021-04-30	25.55	19.511	1.028	3.440	5.85
2021-05-06	26.56	19.636	3.953	5.675	5.89
2021-05-07	25.56	19.708	-3.765	3.389	5.91
2021-05-10	24.75	19.853	-3.169	7.003	5.96
2021-05-11	24.75	19.910	0.000	2.788	5.97
2021-05-12	25.98	20.049	4.970	6.384	6.01
2021-05-13	25.6	20.104	-1.463	2.579	6.03
2021-05-14	26.65	20.215	4.102	5.000	6.06
2021-05-17	26.83	20.295	0.675	3.602	6.09
2021-05-18	27.1	20.392	1.006	4.286	6.12
2021-05-19	28.6	20.549	5.535	6.605	6.16
2021-05-20	28.23	20.609	-1.294	2.552	6.18
2021-05-21	28.72	20.691	1.736	3.401	6.21
2021-05-24	28.95	20.806	0.801	4.770	6.24
2021-05-25	29	20.868	0.173	2.556	6.26
2021-05-26	30.5	21.065	5.172	7.759	6.32
2021-05-27	30.5	21.145	0.000	3.148	6.34
2021-05-28	30.93	21.218	1.410	2.820	6.37
2021-05-31	31.45	21.336	1.681	4.526	6.40
2021-06-01	30.7	21.414	-2.385	3.021	6.42
2021-06-02	30.62	21.477	-0.261	2.476	6.44
2021-06-03	29.99	21.579	-2.057	4.082	6.47
2021-06-04	30.42	21.688	1.434	4.301	6.51
2021-06-07	30.54	21.786	0.394	3.879	6.54
2021-06-08	30.66	21.872	0.393	3.340	6.56
2021-06-09	30.39	21.986	-0.881	4.501	6.60
2021-06-10	30.61	22.049	0.724	2.468	6.61
2021-06-11	30.22	22.133	-1.274	3.365	6.64
2021-06-15	32.1	22.353	6.221	8.206	6.71
2021-06-16	30.54	22.494	-4.860	5.545	6.75
2021-06-17	35.3	22.954	15.586	15.619	6.89
2021-06-18	34.1	23.132	-3.399	6.289	6.94
2021-06-21	34.01	23.238	-0.264	3.724	6.97
2021-06-22	33.17	23.364	-2.470	4.557	7.01
2021-06-23	33.55	23.464	1.146	3.588	7.04
2021-06-24	34.53	23.621	2.768	5.446	7.09
2021-06-25	33.59	23.730	-2.722	3.910	7.12
2021-06-28	33.69	23.802	0.298	2.560	7.14
2021-06-29	31.9	23.961	-5.313	5.966	7.19
2021-06-30	34.11	24.213	6.928	8.871	7.26
2021-07-01	32.3	24.405	-5.306	7.124	7.32
2021-07-02	32.43	24.506	0.402	3.746	7.35
2021-07-05	31.9	24.658	-1.634	5.735	7.40
2021-07-06	31.25	24.774	-2.038	4.420	7.43
2021-07-07	31.58	24.875	1.056	3.840	7.46
2021-07-08	32.73	25.099	3.642	8.233	7.53
2021-07-09	31.6	25.225	-3.452	4.766	7.57
2021-07-12	31.5	25.319	-0.316	3.576	7.60
2021-07-13	31	25.429	-1.587	4.286	7.63
2021-07-14	30.5	25.519	-0.684	3.517	7.66
2021-07-15	30.22	25.593	-0.918	2.951	7.68
2021-07-16	30.52	25.689	0.993	3.772	7.71
2021-07-19	31.3	25.861	2.556	6.586	7.76
2021-07-20	31.42	25.933	0.383	2.780	7.78
2021-07-21	33.01	26.201	5.060	9.739	7.86
2021-07-22	33.35	26.330	1.030	4.635	7.90
2021-07-23	32.94	26.398	-1.229	2.489	7.92
2021-07-26	32.31	26.555	-1.913	5.798	7.97
2021-07-27	32.86	26.760	1.702	7.490	8.03
2021-07-28	32.59	26.961	-0.822	7.395	8.09
2021-07-29	33.8	27.059	3.713	3.498	8.12
2021-07-30	33.26	27.165	-1.598	3.817	8.15
2021-08-02	35.53	27.343	6.825	6.013	8.20
2021-08-03	36.36	27.553	2.336	6.924	8.27
2021-08-04	39.2	27.808	7.811	7.811	8.34
2021-08-05	38.36	27.912	-2.143	3.265	8.37
2021-08-06	37.11	28.097	-3.259	5.970	8.43
2021-08-09	36.7	28.231	-1.105	4.392	8.47
2021-08-10	37.4	28.386	1.907	4.959	8.52
2021-08-11	38.75	28.637	3.610	7.781	8.59
2021-08-12	38.86	28.794	0.284	4.852	8.64
2021-08-13	46.06	29.605	18.528	21.127	8.88
2021-08-16	45.98	29.924	-0.174	8.315	8.98
2021-08-17	49	30.527	6.568	14.789	9.16
2021-08-18	49.46	30.755	0.939	5.510	9.23
2021-08-19	49.59	31.021	0.263	6.450	9.31
2021-08-20	48.92	31.170	-1.351	3.650	9.35
2021-08-23	50.05	31.473	2.310	7.277	9.44
2021-08-24	49.16	31.730	-1.778	6.274	9.52
2021-08-25	48.85	31.867	-0.631	3.356	9.56
2021-08-26	46.6	32.183	-4.606	8.147	9.66
2021-08-27	46.95	32.360	0.751	4.506	9.71
2021-08-30	45.5	32.604	-3.088	6.432	9.78
2021-08-31	44.38	32.820	-2.462	5.846	9.85
2021-09-01	42.53	33.075	-4.169	7.188	9.92
2021-09-02	42.05	33.196	-1.129	3.456	9.96
2021-09-03	42.97	33.432	2.188	6.611	10.03
2021-09-06	46.22	33.861	7.563	11.124	10.16
2021-09-07	43.89	34.077	-5.041	5.907	10.22
2021-09-08	43.97	34.233	0.182	4.261	10.27
2021-09-09	42.5	34.420	-3.343	5.276	10.33
2021-09-10	43.23	34.580	1.718	4.447	10.37
2021-09-13	42.05	34.803	-2.730	6.361	10.44
2021-09-14	41.05	34.960	-2.378	4.590	10.49
2021-09-15	40.56	35.061	-1.194	2.996	10.52
2021-09-16	40.19	35.244	-0.912	5.449	10.57
2021-09-17	41.91	35.450	4.280	5.897	10.63
2021-09-22	42.34	35.742	1.026	8.280	10.72
2021-09-23	42.5	35.861	0.378	3.354	10.76
2021-09-24	41.56	35.998	-2.212	3.953	10.80
2021-09-27	41.39	36.164	-0.409	4.836	10.85
2021-09-28	43.88	36.499	6.016	9.157	10.95
2021-09-29	42.91	36.702	-2.211	5.675	11.01
2021-09-30	42.45	36.879	-1.072	5.010	11.06
2021-10-08	41.12	37.031	-3.133	4.429	11.11
2021-10-11	42.16	37.271	2.529	6.834	11.18
2021-10-12	37.8	37.628	-10.342	11.338	11.29
2021-10-13	38.68	37.807	2.328	5.529	11.34
2021-10-14	39.23	38.050	1.422	7.446	11.42
2021-10-15	40.66	38.257	3.645	6.118	11.48
2021-10-18	38.48	38.507	-5.362	7.772	11.55
2021-10-19	39.28	38.626	2.079	3.638	11.59
2021-10-20	38.72	38.717	-1.426	2.826	11.62
2021-10-21	38.03	38.809	-1.782	2.893	11.64
2021-10-22	37.5	38.901	-1.394	2.971	11.67
2021-10-25	38.4	39.012	2.400	3.467	11.70
2021-10-26	38.45	39.191	0.130	5.573	11.76
2021-10-27	39.6	39.290	2.991	2.991	11.79
2021-10-28	37.85	39.431	-4.419	4.495	11.83
2021-10-29	40.39	39.738	6.711	9.115	11.92
2021-11-01	40.55	39.902	0.396	4.853	11.97
2021-11-02	41.03	40.050	1.184	4.316	12.01
2021-11-03	41.29	40.208	0.634	4.606	12.06
2021-11-04	42.01	40.347	1.744	3.972	12.10
2021-11-05	43.21	40.497	2.856	4.166	12.15
2021-11-08	43	40.570	-0.486	2.037	12.17
2021-11-09	43	40.691	0.000	3.372	12.21
2021-11-10	43.91	40.854	2.116	4.465	12.26
2021-11-11	42.79	41.022	-2.551	4.691	12.31
2021-11-12	43.87	41.185	2.524	4.464	12.36
2021-11-15	44.42	41.321	1.254	3.670	12.40
2021-11-16	43.73	41.402	-1.553	2.229	12.42
2021-11-17	44.5	41.555	1.761	4.116	12.47
2021-11-18	43.94	41.665	-1.258	3.011	12.50
2021-11-19	44.92	41.807	2.230	3.801	12.54
2021-11-22	46.6	42.020	3.740	5.476	12.61
2021-11-23	45.45	42.303	-2.468	7.468	12.69
2021-11-24	43.59	42.577	-4.092	7.547	12.77
2021-11-25	42.88	42.774	-1.629	5.506	12.83
2021-11-26	41.63	42.956	-2.915	5.247	12.89
2021-11-29	42.91	43.173	3.075	6.077	12.95
2021-11-30	44.02	43.384	2.587	5.756	13.02
2021-12-01	44.44	43.493	0.954	2.930	13.05
2021-12-02	43.6	43.607	-1.890	3.150	13.08
2021-12-03	44.29	43.765	1.583	4.289	13.13
2021-12-06	42.95	43.898	-3.026	3.703	13.17
2021-12-07	41.9	44.092	-2.445	5.565	13.23
2021-12-08	42.38	44.182	1.146	2.554	13.25
2021-12-09	42.65	44.268	0.637	2.407	13.28
2021-12-10	41.75	44.353	-2.110	2.438	13.31
2021-12-13	42.3	44.472	1.317	3.377	13.34
2021-12-14	42.3	44.597	0.000	3.546	13.38
2021-12-15	41.77	44.687	-1.253	2.600	13.41
2021-12-16	41.2	44.792	-1.365	3.040	13.44
2021-12-17	40.51	44.877	-1.675	2.524	13.46
2021-12-20	40.44	44.993	-0.173	3.431	13.50
2021-12-21	40.46	45.065	0.049	2.151	13.52
2021-12-22	44.77	45.574	10.652	13.643	13.67
2021-12-23	45	45.739	0.514	4.400	13.72
2021-12-24	43.22	45.967	-3.956	6.333	13.79
2021-12-27	44.1	46.167	2.036	5.437	13.85
2021-12-28	44.82	46.269	1.633	2.721	13.88
2021-12-29	44.5	46.361	-0.714	2.499	13.91
2021-12-30	45.12	46.494	1.393	3.528	13.95
2021-12-31	46	46.638	1.950	3.768	13.99
2022-01-04	44.51	46.815	-3.239	4.761	14.04
2022-01-05	41.93	47.123	-5.796	8.829	14.14
2022-01-06	41.51	47.235	-1.002	3.220	14.17
2022-01-07	40.09	47.389	-3.421	4.601	14.22
2022-01-10	39.46	47.511	-1.571	3.717	14.25
2022-01-11	38.47	47.652	-2.509	4.410	14.30
2022-01-12	39	47.754	1.378	3.119	14.33
2022-01-13	37.7	47.915	-3.333	5.128	14.37
2022-01-14	39.83	48.188	5.650	8.249	14.46
2022-01-17	42.88	48.543	7.658	9.917	14.56
2022-01-18	44	48.786	2.612	6.623	14.64
2022-01-19	43.38	48.966	-1.409	5.000	14.69
2022-01-20	41.52	49.138	-4.288	4.956	14.74
2022-01-21	40.36	49.311	-2.794	5.154	14.79
2022-01-24	40.11	49.391	-0.619	2.379	14.82
2022-01-25	39.11	49.527	-2.493	4.188	14.86
2022-01-26	39.46	49.630	0.895	3.119	14.89
2022-01-27	39	49.777	-1.166	4.536	14.93
2022-01-28	39.53	49.978	1.359	6.103	14.99
2022-02-07	38.7	50.146	-2.100	5.186	15.04
2022-02-08	37.61	50.301	-2.817	4.961	15.09
2022-02-09	39.16	50.475	4.121	5.318	15.14
2022-02-10	38.29	50.575	-2.222	3.141	15.17
2022-02-11	37.54	50.700	-1.959	3.996	15.21
2022-02-14	36.73	50.834	-2.158	4.369	15.25
2022-02-15	37.85	50.992	3.049	5.010	15.30
2022-02-16	38.42	51.177	1.506	5.786	15.35
2022-02-17	38.7	51.246	0.729	2.134	15.37
2022-02-18	38.67	51.369	-0.078	3.824	15.41
2022-02-21	39.01	51.442	0.879	2.250	15.43
2022-02-22	38.1	51.566	-2.333	3.896	15.47
2022-02-23	40.78	51.793	7.034	6.693	15.54
2022-02-24	40.28	51.926	-1.226	3.973	15.58
2022-02-25	40.51	52.023	0.571	2.855	15.61
2022-02-28	40.6	52.094	0.222	2.098	15.63
2022-03-01	41.4	52.242	1.970	4.286	15.67
2022-03-02	40.3	52.367	-2.657	3.744	15.71
2022-03-03	40.21	52.433	-0.223	1.960	15.73
2022-03-04	39.35	52.537	-2.139	3.158	15.76
2022-03-07	37.62	52.704	-4.396	5.337	15.81
2022-03-08	36.3	52.925	-3.509	7.310	15.88
2022-03-09	35.63	53.194	-1.846	9.063	15.96
2022-03-10	36.72	53.279	3.059	2.779	15.98
2022-03-11	37.15	53.450	1.171	5.528	16.04
2022-03-14	35.32	53.576	-4.926	4.280	16.07
2022-03-15	33.54	53.719	-5.040	5.096	16.12
2022-03-16	34.85	53.965	3.906	8.468	16.19
2022-03-17	35.21	54.074	1.033	3.730	16.22
2022-03-18	36.2	54.176	2.812	3.380	16.25
2022-03-21	37.03	54.320	2.293	4.669	16.30
2022-03-22	36.89	54.404	-0.378	2.728	16.32
2022-03-23	37.26	54.495	1.003	2.928	16.35
2022-03-24	36.96	54.576	-0.805	2.630	16.37
2022-03-25	36.18	54.682	-2.110	3.517	16.40
2022-03-28	35.75	54.782	-1.189	3.372	16.43
2022-03-29	35.54	54.866	-0.587	2.825	16.46
2022-03-30	36.45	54.990	2.560	4.080	16.50
2022-03-31	36.46	55.108	0.027	3.896	16.53
2022-04-01	35.35	55.210	-3.044	3.456	16.56
2022-04-06	34.35	55.375	-2.829	5.771	16.61
2022-04-07	33.86	55.550	-1.426	6.172	16.66
2022-04-08	33.1	55.633	-2.245	3.012	16.69
2022-04-11	31.2	55.824	-5.740	7.341	16.75
2022-04-12	32.64	56.037	4.615	7.853	16.81
2022-04-13	32.31	56.161	-1.011	4.596	16.85
2022-04-14	31.79	56.278	-1.609	4.426	16.88
2022-04-15	31.2	56.405	-1.856	4.876	16.92
2022-04-18	32.51	56.579	4.199	6.442	16.97
2022-04-19	31.42	56.727	-3.353	5.629	17.02
2022-04-20	31.45	56.795	0.095	2.610	17.04
2022-04-21	31.2	56.894	-0.795	3.816	17.07
2022-04-22	30.19	57.032	-3.237	5.449	17.11
2022-04-25	27.6	57.210	-8.579	7.751	17.16
2022-04-26	26.71	57.356	-3.225	6.558	17.21
2022-04-27	29.85	57.683	11.756	13.141	17.30
2022-04-28	30.54	57.937	2.312	9.983	17.38
2022-04-29	32.41	58.110	6.123	6.418	17.43
2022-05-05	32.95	58.285	1.666	6.356	17.49
2022-05-06	32.43	58.390	-1.578	3.885	17.52
2022-05-09	33.48	58.520	3.238	4.687	17.56
2022-05-10	33.31	58.626	-0.508	3.793	17.59
2022-05-11	34.25	58.797	2.822	6.004	17.64
2022-05-12	33.91	58.903	-0.993	3.737	17.67
2022-05-13	33.66	58.975	-0.737	2.566	17.69
2022-05-16	34.16	59.052	1.485	2.733	17.72
2022-05-17	34.15	59.123	-0.029	2.488	17.74
2022-05-18	34.2	59.183	0.146	2.108	17.75
2022-05-19	34.73	59.273	1.550	3.099	17.78
2022-05-20	34.49	59.399	-0.691	4.377	17.82
2022-05-23	34.06	59.500	-1.247	3.566	17.85

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