华致酒行融券券源 华致酒行专项约券

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	24.26	0	0	0	0
2020-04-28	24.12	0.099	-0.577	4.905	0.03
2020-04-29	24.04	0.153	-0.332	2.736	0.05
2020-04-30	24.27	0.217	0.957	3.161	0.07
2020-05-06	26.7	0.447	10.012	10.301	0.13
2020-05-07	27.5	0.568	2.996	5.318	0.17
2020-05-08	27.89	0.644	1.418	3.273	0.19
2020-05-11	27.55	0.765	-1.219	5.235	0.23
2020-05-12	27.48	0.833	-0.254	2.976	0.25
2020-05-13	28.05	0.949	2.074	4.949	0.28
2020-05-14	27.71	1.000	-1.212	2.246	0.30
2020-05-15	27.15	1.079	-2.021	3.464	0.32
2020-05-18	26.66	1.160	-1.805	3.646	0.35
2020-05-19	29.33	1.405	10.015	10.053	0.42
2020-05-20	28.7	1.538	-2.148	5.523	0.46
2020-05-21	28.22	1.624	-1.672	3.659	0.49
2020-05-22	27.31	1.744	-3.225	5.280	0.52
2020-05-25	27.16	1.865	-0.549	5.346	0.56
2020-05-26	28.22	2.015	3.903	6.406	0.60
2020-05-27	27.91	2.116	-1.099	4.323	0.63
2020-05-28	27.73	2.234	-0.645	5.124	0.67
2020-05-29	28.42	2.420	2.488	7.825	0.73
2020-06-01	31.26	2.664	9.993	9.360	0.80
2020-06-02	31.5	2.830	0.768	6.334	0.85
2020-06-03	30.54	2.954	-3.048	4.889	0.89
2020-06-04	31.86	3.151	4.322	7.400	0.95
2020-06-05	31.39	3.227	-1.475	2.919	0.97
2020-06-08	32.07	3.349	2.166	4.556	1.00
2020-06-09	34.18	3.629	6.579	9.822	1.09
2020-06-10	34.22	3.733	0.117	3.657	1.12
2020-06-11	33.52	3.899	-2.046	5.961	1.17
2020-06-12	33.53	3.999	0.030	3.580	1.20
2020-06-15	33.85	4.183	0.954	6.502	1.25
2020-06-16	33.62	4.256	-0.679	2.600	1.28
2020-06-17	30.26	4.525	-9.994	10.678	1.36
2020-06-18	29.03	4.680	-4.065	6.411	1.40
2020-06-19	29.39	4.759	1.240	3.238	1.43
2020-06-22	28.7	4.881	-2.348	5.104	1.46
2020-06-23	28.7	4.980	0.000	4.111	1.49
2020-06-24	28.28	5.098	-1.463	5.017	1.53
2020-06-29	31.11	5.425	10.007	12.624	1.63
2020-06-30	32.4	5.539	4.147	4.211	1.66
2020-07-01	33.75	5.769	4.167	8.179	1.73
2020-07-02	33.51	5.852	-0.711	2.963	1.76
2020-07-03	33.71	6.000	0.597	5.282	1.80
2020-07-06	33.67	6.072	-0.119	2.581	1.82
2020-07-07	34.74	6.235	3.178	5.613	1.87
2020-07-08	34.64	6.320	-0.288	2.936	1.90
2020-07-09	34.42	6.417	-0.635	3.406	1.93
2020-07-10	37.22	6.727	8.135	9.994	2.02
2020-07-13	35.44	6.877	-3.905	5.070	2.06
2020-07-14	33.17	7.060	-6.405	6.603	2.12
2020-07-15	33.14	7.175	-0.090	4.160	2.15
2020-07-16	30.71	7.413	-7.333	9.324	2.22
2020-07-17	30.84	7.510	0.423	3.777	2.25
2020-07-20	31.34	7.664	1.621	5.901	2.30
2020-07-21	31.2	7.812	-0.447	5.680	2.34
2020-07-22	31.33	7.956	0.417	5.513	2.39
2020-07-23	31.47	8.070	0.447	4.341	2.42
2020-07-24	29.63	8.242	-5.847	6.959	2.47
2020-07-27	28.92	8.379	-2.396	5.704	2.51
2020-07-28	30	8.482	3.734	4.115	2.54
2020-07-29	30	8.556	0.000	2.967	2.57
2020-07-30	29.07	8.697	-3.100	5.833	2.61
2020-07-31	29.37	8.782	1.032	3.440	2.63
2020-08-03	29.55	8.868	0.613	3.507	2.66
2020-08-04	31.54	9.105	6.734	9.002	2.73
2020-08-05	31.11	9.224	-1.363	4.597	2.77
2020-08-06	29.87	9.374	-3.986	6.043	2.81
2020-08-07	29.52	9.465	-1.172	3.683	2.84
2020-08-10	29.52	9.533	0.000	2.778	2.86
2020-08-11	28.88	9.623	-2.168	3.726	2.89
2020-08-12	28.17	9.748	-2.458	5.332	2.92
2020-08-13	28.16	9.824	-0.035	3.230	2.95
2020-08-14	28.73	9.903	2.024	3.303	2.97
2020-08-17	29.33	9.985	2.088	3.341	3.00
2020-08-18	32.17	10.272	9.683	10.740	3.08
2020-08-19	31.92	10.358	-0.777	3.202	3.11
2020-08-20	31.06	10.459	-2.694	3.916	3.14
2020-08-21	33.61	10.709	8.210	8.918	3.21
2020-08-24	33.86	10.809	0.744	3.541	3.24
2020-08-25	34.82	10.948	2.835	4.814	3.28
2020-08-26	33.05	11.107	-5.083	5.744	3.33
2020-08-27	34.57	11.248	4.599	4.902	3.37
2020-08-28	35.52	11.479	2.748	7.810	3.44
2020-08-31	34.83	11.622	-1.943	4.927	3.49
2020-09-01	34.72	11.713	-0.316	3.158	3.51
2020-09-02	34.7	11.797	-0.058	2.880	3.54
2020-09-03	34.99	11.910	0.836	3.890	3.57
2020-09-04	34.68	11.993	-0.886	2.858	3.60
2020-09-07	32.57	12.184	-6.084	7.036	3.66
2020-09-08	32.41	12.301	-0.491	4.329	3.69
2020-09-09	30.94	12.453	-4.536	5.893	3.74
2020-09-10	29.93	12.595	-3.264	5.721	3.78
2020-09-11	31.77	12.880	6.148	10.758	3.86
2020-09-14	32.3	13.058	1.668	6.610	3.92
2020-09-15	32.66	13.180	1.115	4.489	3.95
2020-09-16	31.82	13.291	-2.572	4.195	3.99
2020-09-17	31.13	13.391	-2.168	3.834	4.02
2020-09-18	30.56	13.478	-1.831	3.437	4.04
2020-09-21	30.75	13.586	0.622	4.188	4.08
2020-09-22	31.16	13.783	1.333	7.610	4.13
2020-09-23	31.71	13.929	1.765	5.520	4.18
2020-09-24	31.26	14.044	-1.419	4.415	4.21
2020-09-25	31.28	14.163	0.064	4.575	4.25
2020-09-28	30.48	14.285	-2.558	4.795	4.29
2020-09-29	30.55	14.360	0.230	2.953	4.31
2020-09-30	30.45	14.409	-0.327	1.899	4.32
2020-10-09	31.33	14.486	2.890	2.956	4.35
2020-10-12	31.81	14.605	1.532	4.500	4.38
2020-10-13	31.35	14.745	-1.446	5.344	4.42
2020-10-14	30.27	14.878	-3.445	5.295	4.46
2020-10-15	29.88	14.936	-1.288	2.313	4.48
2020-10-16	30.01	14.977	0.435	1.640	4.49
2020-10-19	29.42	15.044	-1.966	2.732	4.51
2020-10-20	30.15	15.143	2.481	3.943	4.54
2020-10-21	29.4	15.230	-2.488	3.549	4.57
2020-10-22	29.65	15.319	0.850	3.605	4.60
2020-10-23	29.5	15.408	-0.506	3.642	4.62
2020-10-26	29.3	15.473	-0.678	2.644	4.64
2020-10-27	29.52	15.551	0.751	3.174	4.67
2020-10-28	29.77	15.622	0.847	2.846	4.69
2020-10-29	29.35	15.675	-1.411	2.183	4.70
2020-10-30	28.22	15.803	-3.850	5.451	4.74
2020-11-02	27.6	15.903	-2.197	4.323	4.77
2020-11-03	29.32	16.103	6.232	8.188	4.83
2020-11-04	29.08	16.172	-0.819	2.865	4.85
2020-11-05	29.77	16.275	2.373	4.161	4.88
2020-11-06	29.21	16.379	-1.881	4.266	4.91
2020-11-09	29.57	16.417	1.232	1.541	4.93
2020-11-10	30.06	16.572	1.657	6.189	4.97
2020-11-11	30.66	16.727	1.996	6.055	5.02
2020-11-12	31.6	16.941	3.066	8.121	5.08
2020-11-13	29.23	17.150	-7.500	8.608	5.15
2020-11-16	29.4	17.245	0.582	3.866	5.17
2020-11-17	28.54	17.325	-2.925	3.367	5.20
2020-11-18	28.38	17.384	-0.561	2.488	5.22
2020-11-19	28.23	17.423	-0.529	1.656	5.23
2020-11-20	29.09	17.548	3.046	5.172	5.26
2020-11-23	28.7	17.608	-1.341	2.509	5.28
2020-11-24	28.21	17.659	-1.707	2.160	5.30
2020-11-25	27.85	17.708	-1.276	2.091	5.31
2020-11-26	28.14	17.760	1.041	2.226	5.33
2020-11-27	28.01	17.799	-0.462	1.670	5.34
2020-11-30	27.17	17.885	-2.999	3.784	5.37
2020-12-01	27.27	17.921	0.368	1.583	5.38
2020-12-02	27.48	17.975	0.770	2.384	5.39
2020-12-03	27.6	18.034	0.437	2.547	5.41
2020-12-04	28.87	18.158	4.601	5.145	5.45
2020-12-07	28.98	18.239	0.381	3.360	5.47
2020-12-08	29.42	18.344	1.518	4.313	5.50
2020-12-09	28.71	18.415	-2.413	2.957	5.52
2020-12-10	29.1	18.533	1.358	4.876	5.56
2020-12-11	28.21	18.662	-3.058	5.464	5.60
2020-12-14	27.67	18.736	-1.914	3.226	5.62
2020-12-15	29.27	18.911	5.782	7.156	5.67
2020-12-16	30.01	19.036	2.528	5.022	5.71
2020-12-17	29.63	19.108	-1.266	2.899	5.73
2020-12-18	28.67	19.204	-3.240	4.016	5.76
2020-12-21	28.14	19.324	-1.849	5.127	5.80
2020-12-22	29.04	19.562	3.198	9.808	5.87
2020-12-23	28.88	19.722	-0.551	6.646	5.92
2020-12-24	27.71	19.829	-4.051	4.675	5.95
2020-12-25	26.36	19.944	-4.872	5.233	5.98
2020-12-28	26.62	20.066	0.986	5.463	6.02
2020-12-29	25.74	20.193	-3.306	5.935	6.06
2020-12-30	26.08	20.298	1.321	4.856	6.09
2020-12-31	26	20.368	-0.307	3.221	6.11
2021-01-04	26.31	20.442	1.192	3.385	6.13
2021-01-05	27.5	20.610	4.523	7.298	6.18
2021-01-06	26.64	20.718	-3.127	4.873	6.22
2021-01-07	25.22	20.856	-5.330	6.569	6.26
2021-01-08	25.13	20.949	-0.357	4.441	6.28
2021-01-11	25.19	21.052	0.239	4.934	6.32
2021-01-12	25.62	21.126	1.707	3.454	6.34
2021-01-13	24.82	21.231	-3.123	5.074	6.37
2021-01-14	23.95	21.308	-3.505	3.828	6.39
2021-01-15	24.68	21.369	3.048	3.006	6.41
2021-01-18	25.8	21.473	4.538	4.822	6.44
2021-01-19	25.99	21.548	0.736	3.450	6.46
2021-01-20	25.87	21.603	-0.462	2.539	6.48
2021-01-21	25.8	21.633	-0.271	1.430	6.49
2021-01-22	25.6	21.675	-0.775	1.977	6.50
2021-01-25	25.7	21.771	0.391	4.453	6.53
2021-01-26	25.92	21.886	0.856	5.331	6.57
2021-01-27	25.43	21.982	-1.890	4.514	6.59
2021-01-28	24.79	22.086	-2.517	5.033	6.63
2021-01-29	24.73	22.155	-0.242	3.388	6.65
2021-02-01	24.29	22.216	-1.779	2.992	6.66
2021-02-02	24.89	22.289	2.470	3.541	6.69
2021-02-03	23.9	22.372	-3.978	4.138	6.71
2021-02-04	22.4	22.563	-6.276	10.251	6.77
2021-02-05	22.44	22.657	0.179	5.000	6.80
2021-02-08	22.12	22.704	-1.426	2.585	6.81
2021-02-09	22.5	22.774	1.718	3.707	6.83
2021-02-10	23.17	22.850	2.978	3.956	6.86
2021-02-18	23.27	22.886	0.432	1.856	6.87
2021-02-19	23.91	22.956	2.750	3.481	6.89
2021-02-22	23.1	23.038	-3.388	4.266	6.91
2021-02-23	22.5	23.112	-2.597	3.939	6.93
2021-02-24	22.13	23.165	-1.644	2.889	6.95
2021-02-25	22.34	23.201	0.949	1.943	6.96
2021-02-26	21.94	23.239	-1.791	2.104	6.97
2021-03-01	22.59	23.297	2.963	3.054	6.99
2021-03-02	22.45	23.333	-0.620	1.948	7.00
2021-03-03	22.51	23.373	0.267	2.094	7.01
2021-03-04	22.07	23.412	-1.955	2.132	7.02
2021-03-05	23.55	23.568	6.706	7.975	7.07
2021-03-08	23.63	23.656	0.340	4.459	7.10
2021-03-09	23.63	23.774	0.000	5.967	7.13
2021-03-10	22.83	23.874	-3.386	5.248	7.16
2021-03-11	22.79	23.935	-0.175	3.241	7.18
2021-03-12	22.24	23.989	-2.413	2.896	7.20
2021-03-15	22.38	24.059	0.629	3.777	7.22
2021-03-16	22.78	24.105	1.787	2.413	7.23
2021-03-17	23.13	24.167	1.536	3.205	7.25
2021-03-18	22.92	24.205	-0.908	1.989	7.26
2021-03-19	22.49	24.251	-1.876	2.443	7.28
2021-03-22	22.65	24.287	0.711	1.956	7.29
2021-03-23	22.68	24.322	0.132	1.810	7.30
2021-03-24	22.4	24.366	-1.235	2.381	7.31
2021-03-25	22.06	24.419	-1.518	2.902	7.33
2021-03-26	22.37	24.454	1.405	1.859	7.34
2021-03-29	23.06	24.535	3.084	4.202	7.36
2021-03-30	23.14	24.571	0.347	1.865	7.37
2021-03-31	22.92	24.607	-0.951	1.901	7.38
2021-04-01	23.31	24.662	1.702	2.836	7.40
2021-04-02	25.11	24.855	7.722	9.224	7.46
2021-04-06	26.22	24.998	4.421	6.531	7.50
2021-04-07	26.7	25.078	1.831	3.585	7.52
2021-04-08	27.52	25.174	3.071	4.195	7.55
2021-04-09	27.47	25.225	-0.182	2.217	7.57
2021-04-12	26.71	25.360	-2.767	6.079	7.61
2021-04-13	26.74	25.584	0.112	10.071	7.68
2021-04-14	30.42	25.964	13.762	14.959	7.79
2021-04-15	31.78	26.300	4.471	12.689	7.89
2021-04-16	31.87	26.390	0.283	3.398	7.92
2021-04-19	33.13	26.582	3.954	6.966	7.97
2021-04-20	33.39	26.697	0.785	4.135	8.01
2021-04-21	33.5	26.782	0.329	3.025	8.03
2021-04-22	33.77	26.835	0.806	1.910	8.05
2021-04-23	32.82	26.924	-2.813	3.228	8.08
2021-04-26	33.26	27.077	1.341	5.545	8.12
2021-04-27	33.99	27.205	2.195	4.510	8.16
2021-04-28	34.28	27.288	0.853	2.883	8.19
2021-04-29	35.69	27.536	4.113	8.343	8.26
2021-04-30	37.11	27.696	3.979	5.184	8.31
2021-05-06	37.03	27.800	-0.216	3.368	8.34
2021-05-07	36.12	27.918	-2.457	3.916	8.38
2021-05-10	34.62	28.125	-4.153	7.171	8.44
2021-05-11	36.86	28.406	6.470	9.157	8.52
2021-05-12	40.7	28.851	10.418	13.131	8.66
2021-05-13	40.04	29.073	-1.622	6.634	8.72
2021-05-14	41.39	29.228	3.372	4.496	8.77
2021-05-17	40.27	29.401	-2.706	5.170	8.82
2021-05-18	41.74	29.632	3.650	6.630	8.89
2021-05-19	40.63	29.760	-2.659	3.785	8.93
2021-05-20	41.25	29.862	1.526	2.978	8.96
2021-05-21	42.22	30.050	2.352	5.333	9.02
2021-05-24	41.77	30.158	-1.066	3.103	9.05
2021-05-25	42.91	30.375	2.729	6.081	9.11
2021-05-26	42.48	30.522	-1.002	4.148	9.16
2021-05-27	43.12	30.612	1.507	2.495	9.18
2021-05-28	43.12	30.740	0.000	3.571	9.22
2021-05-31	47.18	31.122	9.416	9.717	9.34
2021-06-01	46.83	31.276	-0.742	3.942	9.38
2021-06-02	46.56	31.393	-0.577	3.011	9.42
2021-06-03	46.82	31.550	0.558	4.016	9.46
2021-06-04	46.9	31.649	0.171	2.542	9.49
2021-06-07	50.5	32.045	7.676	9.403	9.61
2021-06-08	45.58	32.543	-9.743	13.109	9.76
2021-06-09	41.85	32.915	-8.183	10.663	9.87
2021-06-10	42.89	33.181	2.485	7.455	9.95
2021-06-11	42.8	33.520	-0.210	9.513	10.06
2021-06-15	43.38	33.764	1.355	6.729	10.13
2021-06-16	41.98	33.943	-3.227	5.141	10.18
2021-06-17	43.96	34.237	4.717	8.028	10.27
2021-06-18	42.12	34.500	-4.186	7.484	10.35
2021-06-21	42.46	34.689	0.807	5.342	10.41
2021-06-22	41.75	34.861	-1.672	4.946	10.46
2021-06-23	40.93	34.974	-1.964	3.305	10.49
2021-06-24	41.31	35.078	-1.172	3.014	10.52
2021-06-25	41.09	35.175	-0.533	2.832	10.55
2021-06-28	41.28	35.290	0.462	3.358	10.59
2021-06-29	40.8	35.434	-1.163	4.215	10.63
2021-06-30	40.81	35.548	0.025	3.358	10.66
2021-07-01	39.86	35.678	-2.328	3.921	10.70
2021-07-02	39.18	35.850	-1.706	5.268	10.76
2021-07-05	40.8	36.116	4.135	7.836	10.83
2021-07-06	38.93	36.326	-4.583	6.471	10.90
2021-07-07	38.75	36.476	-0.462	4.649	10.94
2021-07-08	37.72	36.574	-2.658	3.097	10.97
2021-07-09	37.69	36.745	-0.080	5.435	11.02
2021-07-12	37.73	36.830	0.106	2.733	11.05
2021-07-13	38.42	36.994	1.829	5.115	11.10
2021-07-14	38.98	37.129	-0.713	4.152	11.14
2021-07-15	38.69	37.232	-0.744	3.181	11.17
2021-07-16	37.34	37.349	-3.489	3.774	11.20
2021-07-19	36.92	37.424	-1.125	2.437	11.23
2021-07-20	37.88	37.586	2.600	5.119	11.28
2021-07-21	38.01	37.725	0.343	4.409	11.32
2021-07-22	37.09	37.846	-2.420	3.894	11.35
2021-07-23	35.6	38.004	-4.017	5.338	11.40
2021-07-26	34.92	38.187	-1.910	6.292	11.46
2021-07-27	33.05	38.428	-5.355	8.763	11.53
2021-07-28	33.1	38.564	0.151	4.902	11.57
2021-07-29	33	38.659	-0.302	3.474	11.60
2021-07-30	33.36	38.770	1.091	3.970	11.63
2021-08-02	33.9	38.947	1.619	6.265	11.68
2021-08-03	33.59	39.045	-0.914	3.510	11.71
2021-08-04	33.35	39.118	-0.714	2.620	11.74
2021-08-05	32.7	39.215	-1.949	3.568	11.76
2021-08-06	32	39.325	-2.141	4.128	11.80
2021-08-09	32.61	39.476	1.906	5.562	11.84
2021-08-10	34	39.720	4.262	8.617	11.92
2021-08-11	32.38	39.878	-4.765	5.853	11.96
2021-08-12	31.19	40.021	-3.675	5.497	12.01
2021-08-13	30.3	40.121	-2.853	3.944	12.04
2021-08-16	29.91	40.215	-1.287	3.795	12.06
2021-08-17	28.78	40.357	-3.778	5.918	12.11
2021-08-18	28.68	40.443	-0.347	3.579	12.13
2021-08-19	29.06	40.515	1.325	2.999	12.15
2021-08-20	28.44	40.603	-2.134	3.716	12.18
2021-08-23	28.97	40.683	1.864	3.305	12.20
2021-08-24	29.12	40.754	0.518	2.934	12.23
2021-08-25	29.46	40.881	1.168	5.151	12.26
2021-08-26	29.48	40.954	0.068	2.987	12.29
2021-08-27	29.05	41.103	-1.459	6.140	12.33
2021-08-30	29.46	41.245	1.411	5.783	12.37
2021-08-31	28.99	41.346	-1.595	4.175	12.40
2021-09-01	30.04	41.535	3.622	7.554	12.46
2021-09-02	29.11	41.634	-3.096	4.095	12.49
2021-09-03	29.05	41.716	-0.206	3.367	12.51
2021-09-06	32.8	42.224	12.909	18.589	12.67
2021-09-07	32.88	42.419	0.244	7.134	12.73
2021-09-08	31.9	42.559	-2.981	5.262	12.77
2021-09-09	32.35	42.645	1.411	3.197	12.79
2021-09-10	31.42	42.747	-2.875	3.895	12.82
2021-09-13	29.97	42.900	-4.615	6.111	12.87
2021-09-14	30.15	43.022	0.601	4.872	12.91
2021-09-15	29.47	43.131	-2.255	4.444	12.94
2021-09-16	29.67	43.242	0.679	4.479	12.97
2021-09-17	31.67	43.529	6.741	10.853	13.06
2021-09-22	29.45	43.646	-7.010	4.768	13.09
2021-09-23	30.84	43.873	4.720	8.862	13.16
2021-09-24	31.26	44.027	1.362	5.901	13.21
2021-09-27	32.35	44.273	3.487	9.117	13.28
2021-09-28	31.2	44.393	-3.555	4.606	13.32
2021-09-29	31.91	44.538	2.276	5.449	13.36
2021-09-30	32.23	44.641	1.003	3.855	13.39
2021-10-08	33.3	44.843	3.320	7.291	13.45
2021-10-11	34.1	45.068	2.402	7.898	13.52
2021-10-12	40.45	45.454	18.622	11.466	13.64
2021-10-13	41.8	45.689	3.337	6.749	13.71
2021-10-14	43.07	45.853	3.038	4.569	13.76
2021-10-15	43.42	46.179	0.813	8.985	13.85
2021-10-18	41.9	46.333	-3.501	4.422	13.90
2021-10-19	43.1	46.525	2.864	5.346	13.96
2021-10-20	43.1	46.719	0.000	5.406	14.02
2021-10-21	42.81	46.885	-0.673	4.640	14.07
2021-10-22	42.85	47.083	0.093	5.559	14.12
2021-10-25	42.2	47.223	-1.517	3.967	14.17
2021-10-26	41.48	47.321	-1.706	2.844	14.20
2021-10-27	40.57	47.466	-2.194	4.291	14.24
2021-10-28	39.07	47.607	-3.697	4.338	14.28
2021-10-29	39.3	47.768	0.589	4.914	14.33
2021-11-01	40.31	48.032	2.570	7.863	14.41
2021-11-02	39.17	48.178	-2.828	4.465	14.45
2021-11-03	38.77	48.302	-1.021	3.829	14.49
2021-11-04	41.21	48.590	6.294	8.383	14.58
2021-11-05	42.86	48.816	4.004	6.333	14.64
2021-11-08	42.69	48.954	-0.397	3.873	14.69
2021-11-09	43	49.092	0.726	3.865	14.73
2021-11-10	42.59	49.208	-0.953	3.256	14.76
2021-11-11	44.31	49.410	4.039	5.471	14.82
2021-11-12	43.3	49.510	-2.279	2.776	14.85
2021-11-15	43.9	49.652	1.386	3.880	14.90
2021-11-16	46.92	50.062	6.879	10.501	15.02
2021-11-17	45.91	50.190	-2.153	3.325	15.06
2021-11-18	45.06	50.311	-1.851	3.224	15.09
2021-11-19	45.29	50.454	0.510	3.795	15.14
2021-11-22	46.51	50.569	2.694	2.981	15.17
2021-11-23	47.72	50.784	2.602	5.397	15.24
2021-11-24	50.56	51.103	5.951	7.565	15.33
2021-11-25	45.97	51.654	-9.078	14.399	15.50
2021-11-26	45.1	51.901	-1.893	6.548	15.57
2021-11-29	44.72	52.022	-0.843	3.259	15.61
2021-11-30	44.19	52.172	-1.185	4.070	15.65
2021-12-01	44.48	52.323	0.656	4.073	15.70
2021-12-02	44.3	52.482	-0.405	4.317	15.74
2021-12-03	44.28	52.674	-0.045	5.192	15.80
2021-12-06	43.23	52.812	-2.371	3.839	15.84
2021-12-07	43.73	52.954	1.157	3.886	15.89
2021-12-08	46.91	53.347	7.272	10.062	16.00
2021-12-09	48.4	53.596	3.176	6.161	16.08
2021-12-10	48.91	53.734	1.054	3.409	16.12
2021-12-13	48.5	53.882	-0.838	3.639	16.16
2021-12-14	48.89	54.026	0.804	3.546	16.21
2021-12-15	47.21	54.214	-3.436	4.766	16.26
2021-12-16	46.95	54.339	-0.551	3.198	16.30
2021-12-17	44.63	54.549	-4.941	5.666	16.36
2021-12-20	45.31	54.765	1.524	5.714	16.43
2021-12-21	45.55	54.933	0.530	4.414	16.48
2021-12-22	50.8	55.469	11.526	12.667	16.64
2021-12-23	51.04	55.652	0.472	4.311	16.70
2021-12-24	51.6	55.970	1.097	7.386	16.79
2021-12-27	53.89	56.280	4.438	6.899	16.88
2021-12-28	53.44	56.478	-0.835	4.454	16.94
2021-12-29	51.33	56.676	-3.948	4.622	17.00
2021-12-30	51.19	56.824	-0.273	3.468	17.05
2021-12-31	50.08	57.023	-2.168	4.786	17.11
2022-01-04	48.47	57.186	-3.215	4.014	17.16
2022-01-05	46.35	57.428	-4.374	6.272	17.23
2022-01-06	47.8	57.676	3.128	6.235	17.30
2022-01-07	47.35	57.887	-0.941	5.335	17.37
2022-01-10	48.52	58.288	2.471	9.926	17.49
2022-01-11	47.46	58.631	-2.185	8.677	17.59
2022-01-12	50.1	58.957	5.563	7.796	17.69
2022-01-13	48.88	59.105	-2.435	3.633	17.73
2022-01-14	49.5	59.314	1.268	5.074	17.79
2022-01-17	48.11	59.460	-2.808	3.636	17.84
2022-01-18	48.15	59.692	0.083	5.799	17.91
2022-01-19	48.04	59.791	-0.228	2.471	17.94
2022-01-20	47.58	59.915	-0.958	3.122	17.97
2022-01-21	47.68	60.078	0.210	4.098	18.02
2022-01-24	46.84	60.296	-1.762	5.579	18.09
2022-01-25	44.5	60.493	-4.996	5.316	18.15
2022-01-26	45.34	60.614	1.888	3.213	18.18
2022-01-27	44.1	60.918	-2.735	8.271	18.28
2022-01-28	44.12	61.052	0.045	3.628	18.32
2022-02-07	41	61.355	-7.072	8.885	18.41
2022-02-08	41.38	61.497	0.927	4.098	18.45
2022-02-09	44.69	61.823	7.999	8.772	18.55
2022-02-10	43.4	61.986	-2.887	4.498	18.60
2022-02-11	42.19	62.136	-2.788	4.263	18.64
2022-02-14	43.3	62.286	2.631	4.172	18.69
2022-02-15	44.42	62.403	2.587	3.164	18.72
2022-02-16	45.21	62.559	1.778	4.142	18.77
2022-02-17	45.56	62.675	0.774	3.052	18.80
2022-02-18	45.74	62.781	0.395	2.766	18.83
2022-02-21	45.53	62.884	-0.459	2.733	18.87
2022-02-22	45.09	63.040	-0.966	4.129	18.91
2022-02-23	45.58	63.184	1.087	3.815	18.96
2022-02-24	44.54	63.347	-2.282	4.388	19.00
2022-02-25	44.71	63.521	0.382	4.670	19.06
2022-02-28	44.98	63.640	0.604	3.154	19.09
2022-03-01	46.22	63.816	2.757	4.580	19.14
2022-03-02	46.22	63.985	0.000	4.392	19.20
2022-03-03	44.87	64.161	-2.921	4.695	19.25
2022-03-04	44.98	64.298	0.245	3.655	19.29
2022-03-07	42.82	64.458	-4.802	4.491	19.34
2022-03-08	41.7	64.662	-2.616	5.885	19.40
2022-03-09	40.79	64.950	-2.182	8.465	19.49
2022-03-10	41.9	65.045	2.721	2.721	19.51
2022-03-11	42.39	65.218	1.169	4.893	19.57
2022-03-14	40.64	65.354	-4.128	4.010	19.61
2022-03-15	37.89	65.558	-6.767	6.471	19.67
2022-03-16	38.7	65.765	2.138	6.413	19.73
2022-03-17	40.28	66.009	4.083	7.261	19.80
2022-03-18	40.33	66.084	0.124	2.234	19.83
2022-03-21	41.66	66.233	3.298	4.290	19.87
2022-03-22	41.66	66.319	0.000	2.496	19.90
2022-03-23	41.66	66.391	0.000	2.064	19.92
2022-03-24	41	66.487	-1.584	2.808	19.95
2022-03-25	40.66	66.593	-0.829	3.122	19.98
2022-03-28	39.5	66.739	-2.853	4.427	20.02
2022-03-29	37.78	66.923	-4.354	5.873	20.08
2022-03-30	39.53	67.097	4.632	5.267	20.13
2022-03-31	38.13	67.191	-3.542	2.960	20.16
2022-04-01	38	67.327	-0.341	4.301	20.20
2022-04-06	36.95	67.433	-2.763	3.421	20.23
2022-04-07	36.18	67.558	-2.084	4.168	20.27
2022-04-08	35.38	67.779	-2.211	7.490	20.33
2022-04-11	34.06	67.873	-3.731	3.307	20.36
2022-04-12	35.28	68.073	3.582	6.812	20.42
2022-04-13	34.35	68.175	-2.636	3.571	20.45
2022-04-14	36.43	68.469	6.055	9.665	20.54
2022-04-15	36.88	68.660	1.235	6.231	20.60
2022-04-18	36.4	68.751	-1.302	2.983	20.63
2022-04-19	37.3	68.930	2.473	5.769	20.68
2022-04-20	37.7	69.103	1.072	5.496	20.73
2022-04-21	36.02	69.249	-4.456	4.854	20.77
2022-04-22	35.57	69.418	-1.249	5.719	20.83
2022-04-25	32.42	69.613	-8.856	7.225	20.88
2022-04-26	32.75	69.777	1.018	6.015	20.93
2022-04-27	33.8	69.950	3.206	6.137	20.99
2022-04-28	34.12	70.085	0.947	4.734	21.03
2022-04-29	36.49	70.339	6.946	8.353	21.10
2022-05-05	36.3	70.438	-0.521	3.289	21.13
2022-05-06	34.22	70.556	-5.730	4.132	21.17
2022-05-09	33.93	70.664	-0.847	3.799	21.20
2022-05-10	34.74	70.802	2.387	4.775	21.24
2022-05-11	35.11	70.966	1.065	5.613	21.29
2022-05-12	36.14	71.180	2.934	7.120	21.35
2022-05-13	35.34	71.288	-2.214	3.652	21.39
2022-05-16	34.73	71.441	-1.726	5.291	21.43
2022-05-17	35.37	71.529	1.843	2.995	21.46
2022-05-18	34.92	71.622	-1.272	3.167	21.49
2022-05-19	34.05	71.686	-2.491	2.262	21.51
2022-05-20	35.96	71.869	5.609	6.109	21.56
2022-05-23	35.67	71.947	-0.806	2.642	21.58

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