上海瀚讯融券券源 上海瀚讯专项约券

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	29.55	0	0	0	0
2020-04-28	28.28	0.255	-4.298	10.829	0.08
2020-04-29	28.72	0.392	1.556	5.728	0.12
2020-04-30	30.33	0.534	5.606	5.606	0.16
2020-05-06	30.67	0.615	1.121	3.165	0.18
2020-05-07	30.69	0.664	0.065	1.924	0.20
2020-05-08	31.45	0.760	2.476	3.649	0.23
2020-05-11	31.86	0.850	1.304	3.402	0.26
2020-05-12	31.89	0.893	0.094	1.632	0.27
2020-05-13	31.9	0.944	0.031	1.913	0.28
2020-05-14	32.15	1.089	0.784	5.392	0.33
2020-05-15	32.17	1.135	0.062	1.711	0.34
2020-05-18	31.89	1.213	-0.870	2.953	0.36
2020-05-19	32.19	1.274	0.941	2.289	0.38
2020-05-20	32.43	1.339	0.746	2.392	0.40
2020-05-21	31.75	1.440	-2.097	3.824	0.43
2020-05-22	30.95	1.546	-2.520	4.094	0.46
2020-05-25	30.36	1.626	-1.906	3.166	0.49
2020-05-26	31.03	1.686	2.207	2.339	0.51
2020-05-27	30.49	1.748	-1.740	2.417	0.52
2020-05-28	30.25	1.848	-0.787	3.969	0.55
2020-05-29	29.98	1.888	-0.893	1.620	0.57
2020-06-01	31	2.000	3.402	4.336	0.60
2020-06-02	31.7	2.064	2.258	2.419	0.62
2020-06-03	31.62	2.108	-0.252	1.672	0.63
2020-06-04	31.58	2.136	-0.127	1.044	0.64
2020-06-05	31.67	2.167	0.285	1.172	0.65
2020-06-08	31.26	2.252	-1.295	3.284	0.68
2020-06-09	32.8	2.414	4.926	5.918	0.72
2020-06-10	32.69	2.522	-0.335	3.963	0.76
2020-06-11	33.14	2.629	1.377	3.854	0.79
2020-06-12	33.54	2.789	1.207	5.733	0.84
2020-06-15	32.18	2.956	-4.055	6.231	0.89
2020-06-16	33.26	3.070	3.356	4.102	0.92
2020-06-17	33.45	3.127	0.571	2.075	0.94
2020-06-18	33.05	3.191	-1.196	2.302	0.96
2020-06-19	33.06	3.224	0.030	1.210	0.97
2020-06-22	33.08	3.280	0.060	2.027	0.98
2020-06-23	32.79	3.353	-0.877	2.660	1.01
2020-06-24	32.1	3.499	-2.104	5.459	1.05
2020-06-29	31.66	3.592	-1.371	3.520	1.08
2020-06-30	31.9	3.646	0.758	2.053	1.09
2020-07-01	35.09	3.945	10.000	10.219	1.18
2020-07-02	36.26	4.149	3.334	6.754	1.24
2020-07-03	36.9	4.269	1.765	3.889	1.28
2020-07-06	38	4.427	2.981	4.986	1.33
2020-07-07	37.79	4.620	-0.553	6.132	1.39
2020-07-08	40.68	4.954	7.648	9.870	1.49
2020-07-09	40.5	5.081	-0.442	3.761	1.52
2020-07-10	40	5.219	-1.235	4.123	1.57
2020-07-13	25.18	5.299	0.881	3.846	1.59
2020-07-14	26.71	5.450	6.076	6.751	1.63
2020-07-15	25.47	5.572	-4.642	5.766	1.67
2020-07-16	25.43	5.782	-0.157	9.894	1.73
2020-07-17	25.51	5.932	0.315	7.078	1.78
2020-07-20	26.34	6.023	3.254	4.155	1.81
2020-07-21	27.24	6.167	3.417	6.340	1.85
2020-07-22	26.96	6.268	-1.028	4.479	1.88
2020-07-23	28.02	6.413	3.932	6.231	1.92
2020-07-24	27.62	6.695	-1.428	12.241	2.01
2020-07-27	26.03	6.820	-5.757	5.757	2.05
2020-07-28	26.09	6.910	0.231	4.149	2.07
2020-07-29	26.99	6.990	3.450	3.565	2.10
2020-07-30	26.51	7.070	-1.778	3.594	2.12
2020-07-31	26.29	7.147	-0.830	3.508	2.14
2020-08-03	27.73	7.259	5.477	4.869	2.18
2020-08-04	27.51	7.352	-0.793	4.039	2.21
2020-08-05	28.59	7.484	3.926	5.562	2.25
2020-08-06	28.27	7.558	-1.119	3.148	2.27
2020-08-07	28.32	7.680	0.177	5.164	2.30
2020-08-10	28.08	7.822	-0.847	6.073	2.35
2020-08-11	27.98	7.952	-0.356	5.556	2.39
2020-08-12	27.43	8.084	-1.966	5.790	2.43
2020-08-13	27.19	8.138	-0.875	2.370	2.44
2020-08-14	27.49	8.213	1.103	3.273	2.46
2020-08-17	29.03	8.389	5.602	7.275	2.52
2020-08-18	29.68	8.478	2.239	3.617	2.54
2020-08-19	29.03	8.606	-2.190	5.290	2.58
2020-08-20	27.62	8.769	-4.857	7.062	2.63
2020-08-21	27.74	8.848	0.434	3.440	2.65
2020-08-24	27.71	8.927	-0.108	3.389	2.68
2020-08-25	28.8	9.090	3.934	6.821	2.73
2020-08-26	28.24	9.199	-1.944	4.618	2.76
2020-08-27	28.46	9.328	0.779	5.453	2.80
2020-08-28	29.09	9.435	2.214	4.392	2.83
2020-08-31	31.08	9.627	6.841	7.425	2.89
2020-09-01	31.18	9.698	0.322	2.735	2.91
2020-09-02	30.89	9.801	-0.930	4.009	2.94
2020-09-03	29.99	9.911	-2.914	4.370	2.97
2020-09-04	29.64	9.978	-1.167	2.734	2.99
2020-09-07	28.57	10.098	-3.610	5.027	3.03
2020-09-08	29	10.183	1.505	3.535	3.05
2020-09-09	26.83	10.366	-7.483	8.172	3.11
2020-09-10	25.55	10.528	-4.771	7.603	3.16
2020-09-11	25.88	10.622	1.292	4.384	3.19
2020-09-14	26.24	10.708	1.391	3.903	3.21
2020-09-15	25.89	10.783	-1.334	3.506	3.24
2020-09-16	25.23	10.865	-2.549	3.901	3.26
2020-09-17	25.54	10.934	1.229	3.210	3.28
2020-09-18	25.81	10.994	1.057	2.780	3.30
2020-09-21	25.78	11.103	-0.116	5.114	3.33
2020-09-22	25.39	11.178	-1.513	3.530	3.35
2020-09-23	25.95	11.274	2.206	4.411	3.38
2020-09-24	24.82	11.387	-4.355	5.472	3.42
2020-09-25	24.64	11.450	-0.725	3.102	3.44
2020-09-28	24.08	11.543	-2.273	4.627	3.46
2020-09-29	24.83	11.633	3.115	4.360	3.49
2020-09-30	24.52	11.685	-1.248	2.497	3.51
2020-10-09	24.89	11.747	1.509	3.018	3.52
2020-10-12	25.55	11.797	2.652	2.330	3.54
2020-10-13	25.47	11.833	-0.313	1.722	3.55
2020-10-14	25.39	11.915	-0.314	3.848	3.57
2020-10-15	24.38	11.998	-3.978	4.096	3.60
2020-10-16	23.64	12.124	-3.035	6.399	3.64
2020-10-19	23.81	12.184	0.719	3.046	3.66
2020-10-20	24.26	12.264	1.890	3.948	3.68
2020-10-21	23.64	12.359	-2.556	4.823	3.71
2020-10-22	23.52	12.409	-0.508	2.538	3.72
2020-10-23	22.88	12.491	-2.721	4.294	3.75
2020-10-26	22.78	12.555	-0.437	3.365	3.77
2020-10-27	22.86	12.623	0.351	3.600	3.79
2020-10-28	22.78	12.666	-0.350	2.231	3.80
2020-10-29	22.91	12.736	0.571	3.687	3.82
2020-10-30	23.08	12.837	0.742	5.238	3.85
2020-11-02	22.54	12.907	-2.340	3.726	3.87
2020-11-03	23.21	12.986	2.972	4.082	3.90
2020-11-04	22.68	13.088	-2.283	5.429	3.93
2020-11-05	23.53	13.170	3.748	4.189	3.95
2020-11-06	23.78	13.232	1.062	3.102	3.97
2020-11-09	26.33	13.479	10.723	11.270	4.04
2020-11-10	27.3	13.613	3.684	5.887	4.08
2020-11-11	26.7	13.703	-2.198	4.029	4.11
2020-11-12	26.99	13.780	1.086	3.446	4.13
2020-11-13	27.57	13.894	2.149	4.928	4.17
2020-11-16	28.84	14.014	4.606	5.005	4.20
2020-11-17	28.31	14.132	-1.838	5.028	4.24
2020-11-18	27.53	14.217	-2.755	3.674	4.27
2020-11-19	28.79	14.387	4.577	7.083	4.32
2020-11-20	28.59	14.482	-0.695	3.994	4.34
2020-11-23	28.39	14.561	-0.700	3.358	4.37
2020-11-24	28.63	14.665	0.845	4.368	4.40
2020-11-25	28.58	14.799	-0.175	5.589	4.44
2020-11-26	27.85	14.879	-2.554	3.464	4.46
2020-11-27	28.3	14.971	1.616	3.914	4.49
2020-11-30	27.63	15.073	-2.367	4.417	4.52
2020-12-01	28.49	15.198	3.113	5.248	4.56
2020-12-02	28.2	15.274	-1.018	3.264	4.58
2020-12-03	27.3	15.346	-3.191	3.156	4.60
2020-12-04	27.59	15.422	1.062	3.297	4.63
2020-12-07	28.68	15.588	3.951	6.959	4.68
2020-12-08	28.71	15.641	0.105	2.197	4.69
2020-12-09	27.66	15.759	-3.657	5.120	4.73
2020-12-10	28.3	15.885	2.314	5.351	4.77
2020-12-11	26.79	16.051	-5.336	7.420	4.82
2020-12-14	26.96	16.126	0.635	3.359	4.84
2020-12-15	27.01	16.189	0.185	2.782	4.86
2020-12-16	26.64	16.265	-1.370	3.443	4.88
2020-12-17	28.36	16.470	6.456	8.671	4.94
2020-12-18	28.71	16.565	1.234	3.984	4.97
2020-12-21	27.7	16.696	-3.518	5.643	5.01
2020-12-22	26.02	16.851	-6.065	7.184	5.06
2020-12-23	26.21	16.935	0.730	3.843	5.08
2020-12-24	26.46	17.026	0.954	4.121	5.11
2020-12-25	25.58	17.145	-3.326	5.556	5.14
2020-12-28	24.61	17.259	-3.792	5.590	5.18
2020-12-29	24.99	17.412	1.544	7.355	5.22
2020-12-30	26.29	17.609	5.202	8.964	5.28
2020-12-31	27.02	17.698	2.777	3.956	5.31
2021-01-04	32.43	18.192	20.022	18.283	5.46
2021-01-05	35.16	18.644	8.418	15.418	5.59
2021-01-06	33.89	18.797	-3.612	5.432	5.64
2021-01-07	35.08	19.021	3.511	7.642	5.71
2021-01-08	35.64	19.267	1.596	8.295	5.78
2021-01-11	35.39	19.545	-0.701	9.428	5.86
2021-01-12	35.92	19.718	1.498	5.793	5.92
2021-01-13	34.33	19.937	-4.427	7.628	5.98
2021-01-14	33.46	20.140	-2.534	7.282	6.04
2021-01-15	33.93	20.254	1.405	4.035	6.08
2021-01-18	34.9	20.390	2.859	4.686	6.12
2021-01-19	33.09	20.512	-5.186	4.413	6.15
2021-01-20	35.16	20.705	6.256	6.588	6.21
2021-01-21	34.44	20.812	-2.048	3.726	6.24
2021-01-22	33.71	20.898	-2.120	3.078	6.27
2021-01-25	33.1	21.030	-1.810	4.776	6.31
2021-01-26	30.38	21.266	-8.218	9.335	6.38
2021-01-27	30.52	21.337	0.461	2.765	6.40
2021-01-28	31.27	21.571	2.457	9.010	6.47
2021-01-29	30.82	21.717	-1.439	5.660	6.52
2021-02-01	32.18	21.865	4.413	5.548	6.56
2021-02-02	31.85	21.921	-1.025	2.082	6.58
2021-02-03	30.65	22.091	-3.768	6.656	6.63
2021-02-04	30.77	22.204	0.392	4.405	6.66
2021-02-05	28.69	22.387	-6.760	7.670	6.72
2021-02-08	28.41	22.473	-0.976	3.625	6.74
2021-02-09	29.82	22.626	4.963	6.160	6.79
2021-02-10	29.39	22.705	-1.442	3.219	6.81
2021-02-18	29.41	22.812	0.068	4.389	6.84
2021-02-19	29.83	22.887	1.428	2.992	6.87
2021-02-22	29.01	22.973	-2.749	3.587	6.89
2021-02-23	29.58	23.142	1.965	6.825	6.94
2021-02-24	28.79	23.335	-2.671	8.046	7.00
2021-02-25	28.28	23.457	-1.771	5.175	7.04
2021-02-26	27.76	23.527	-1.839	3.041	7.06
2021-03-01	28.64	23.659	3.170	5.512	7.10
2021-03-02	28.71	23.715	0.244	2.339	7.11
2021-03-03	28.77	23.766	0.209	2.125	7.13
2021-03-04	27.99	23.862	-2.711	4.136	7.16
2021-03-05	27.67	23.923	-1.143	2.644	7.18
2021-03-08	27.4	24.017	-0.976	4.120	7.21
2021-03-09	25.39	24.184	-7.336	7.883	7.26
2021-03-10	24.88	24.332	-2.009	7.129	7.30
2021-03-11	25.85	24.454	3.899	5.667	7.34
2021-03-12	25.26	24.563	-2.282	5.184	7.37
2021-03-15	24.87	24.616	-1.544	2.573	7.38
2021-03-16	24.74	24.665	-0.523	2.372	7.40
2021-03-17	25.04	24.724	1.213	2.829	7.42
2021-03-18	24.76	24.774	-1.118	2.396	7.43
2021-03-19	24.77	24.827	0.040	2.585	7.45
2021-03-22	25.08	24.901	1.252	3.553	7.47
2021-03-23	24.78	24.952	-1.196	2.472	7.49
2021-03-24	24.19	25.006	-2.381	2.663	7.50
2021-03-25	24.31	25.066	0.496	2.976	7.52
2021-03-26	24.99	25.147	2.797	3.867	7.54
2021-03-29	25.29	25.193	1.200	2.201	7.56
2021-03-30	25.66	25.311	1.463	5.536	7.59
2021-03-31	24.27	25.425	-5.417	5.612	7.63
2021-04-01	25.84	25.615	6.469	8.817	7.68
2021-04-02	26.26	25.681	1.625	3.019	7.70
2021-04-06	26.33	25.734	0.267	2.437	7.72
2021-04-07	26.77	25.805	1.671	3.152	7.74
2021-04-08	26.44	25.852	-1.233	2.129	7.76
2021-04-09	26.42	25.891	-0.076	1.778	7.77
2021-04-12	26.27	25.974	-0.568	3.785	7.79
2021-04-13	26.02	26.036	-0.952	2.893	7.81
2021-04-14	26.87	26.116	3.267	3.536	7.83
2021-04-15	27.05	26.175	0.670	2.642	7.85
2021-04-16	26.88	26.230	-0.628	2.440	7.87
2021-04-19	27.39	26.308	1.897	3.423	7.89
2021-04-20	27.76	26.366	1.351	2.519	7.91
2021-04-21	27.77	26.429	0.036	2.738	7.93
2021-04-22	28.36	26.526	2.125	4.069	7.96
2021-04-23	28.31	26.603	-0.176	3.279	7.98
2021-04-26	27.21	26.705	-3.886	4.486	8.01
2021-04-27	27.38	26.785	0.625	3.528	8.04
2021-04-28	27.88	26.858	1.826	3.141	8.06
2021-04-29	26.65	26.982	-4.412	5.595	8.09
2021-04-30	26.43	27.073	-0.826	4.128	8.12
2021-05-06	26.89	27.138	1.740	2.876	8.14
2021-05-07	26.44	27.196	-1.673	2.640	8.16
2021-05-10	25.24	27.299	-4.539	4.917	8.19
2021-05-11	25.33	27.360	0.357	2.892	8.21
2021-05-12	25.82	27.437	1.934	3.553	8.23
2021-05-13	26.02	27.522	0.775	3.912	8.26
2021-05-14	26.57	27.582	2.114	2.729	8.27
2021-05-17	27.02	27.635	1.694	2.333	8.29
2021-05-18	26.83	27.682	-0.703	2.110	8.30
2021-05-19	27.22	27.734	1.454	2.311	8.32
2021-05-20	26.78	27.783	-1.616	2.168	8.33
2021-05-21	26.6	27.822	-0.672	1.792	8.35
2021-05-24	26.99	27.895	1.466	3.233	8.37
2021-05-25	27.14	27.952	0.556	2.519	8.39
2021-05-26	27.16	28.033	0.074	3.574	8.41
2021-05-27	27.42	28.088	0.957	2.393	8.43
2021-05-28	27.14	28.130	-1.021	1.860	8.44
2021-05-31	27.46	28.176	1.179	2.027	8.45
2021-06-01	28.46	28.309	3.642	5.608	8.49
2021-06-02	27.02	28.456	-5.060	6.535	8.54
2021-06-03	26.89	28.537	-0.481	3.590	8.56
2021-06-04	26.15	28.662	-2.752	5.727	8.60
2021-06-07	28.35	28.852	8.413	8.069	8.66
2021-06-08	28.27	28.924	-0.282	3.069	8.68
2021-06-09	27.65	29.085	-2.193	6.969	8.73
2021-06-10	28.2	29.176	1.989	3.870	8.75
2021-06-11	26.89	29.354	-4.645	7.943	8.81
2021-06-15	27.2	29.456	1.153	4.500	8.84
2021-06-16	26.31	29.561	-3.272	4.779	8.87
2021-06-17	26.48	29.626	0.646	2.965	8.89
2021-06-18	28.06	29.804	5.967	7.591	8.94
2021-06-21	28.38	29.883	1.140	3.350	8.96
2021-06-22	28.5	29.966	0.423	3.488	8.99
2021-06-23	28.83	30.097	1.158	5.474	9.03
2021-06-24	29.28	30.191	-2.400	3.833	9.06
2021-06-25	28.64	30.271	-2.186	3.347	9.08
2021-06-28	28.58	30.340	-0.209	2.898	9.10
2021-06-29	27.67	30.460	-3.184	5.213	9.14
2021-06-30	28.25	30.520	2.096	2.566	9.16
2021-07-01	26.83	30.637	-5.027	5.239	9.19
2021-07-02	26.21	30.711	-2.311	3.392	9.21
2021-07-05	26.58	30.761	1.412	2.251	9.23
2021-07-06	26.45	30.805	-0.489	1.994	9.24
2021-07-07	27.35	30.924	3.403	5.217	9.28
2021-07-08	28.37	31.113	3.729	7.971	9.33
2021-07-09	27.96	31.164	-1.445	2.221	9.35
2021-07-12	28.21	31.242	0.894	3.290	9.37
2021-07-13	28.05	31.301	-0.567	2.552	9.39
2021-07-14	27.04	31.389	-2.874	3.879	9.42
2021-07-15	26.7	31.494	-1.257	4.734	9.45
2021-07-16	26.72	31.581	0.075	3.895	9.47
2021-07-19	26.9	31.656	0.674	3.368	9.50
2021-07-20	27.1	31.706	0.743	2.193	9.51
2021-07-21	26.88	31.756	-0.812	2.251	9.53
2021-07-22	26.73	31.813	-0.558	2.530	9.54
2021-07-23	25.13	31.984	-5.986	8.193	9.60
2021-07-26	30.16	32.487	20.016	20.016	9.75
2021-07-27	30.31	32.725	0.497	9.416	9.82
2021-07-28	28.79	32.967	-5.015	10.096	9.89
2021-07-29	31.13	33.208	8.128	9.274	9.96
2021-07-30	34.3	33.656	10.183	15.676	10.10
2021-08-02	34.43	33.915	0.379	9.009	10.17
2021-08-03	33.13	34.138	-3.776	8.103	10.24
2021-08-04	33.55	34.364	1.268	8.089	10.31
2021-08-05	35.48	34.743	5.753	12.817	10.42
2021-08-06	34.4	34.919	-3.044	6.144	10.48
2021-08-09	33.55	35.074	-2.471	5.523	10.52
2021-08-10	34.95	35.338	4.173	9.061	10.60
2021-08-11	33.95	35.455	-2.861	4.149	10.64
2021-08-12	32.7	35.572	-3.682	4.271	10.67
2021-08-13	32.04	35.669	-2.018	3.639	10.70
2021-08-16	31.82	35.770	-0.687	3.808	10.73
2021-08-17	30.8	35.931	-3.206	6.285	10.78
2021-08-18	32.1	36.127	4.221	7.338	10.84
2021-08-19	32.68	36.327	1.807	7.321	10.90
2021-08-20	33.56	36.541	2.693	7.681	10.96
2021-08-23	34.57	36.754	3.010	7.390	11.03
2021-08-24	32.95	36.873	-4.686	4.310	11.06
2021-08-25	32.16	37.003	-2.398	4.856	11.10
2021-08-26	32.4	37.083	0.746	2.954	11.12
2021-08-27	32.36	37.237	-0.123	5.710	11.17
2021-08-30	33.41	37.484	3.245	8.900	11.25
2021-08-31	33.18	37.583	-0.688	3.562	11.27
2021-09-01	30.57	37.960	-7.866	14.798	11.39
2021-09-02	31.67	38.189	3.598	8.701	11.46
2021-09-03	31.2	38.312	-1.484	4.705	11.49
2021-09-06	31.4	38.443	0.641	5.000	11.53
2021-09-07	32.25	38.610	2.707	6.210	11.58
2021-09-08	31.42	38.745	-2.574	5.178	11.62
2021-09-09	33.21	39.005	5.697	9.389	11.70
2021-09-10	32.23	39.110	-2.951	3.914	11.73
2021-09-13	30.66	39.258	-4.871	5.802	11.78
2021-09-14	29.65	39.397	-3.294	5.610	11.82
2021-09-15	29.7	39.495	0.169	3.946	11.85
2021-09-16	27.44	39.690	-7.609	8.552	11.91
2021-09-17	27.67	39.762	0.838	3.098	11.93
2021-09-22	27.85	39.862	0.651	4.337	11.96
2021-09-23	27.88	39.906	0.108	1.867	11.97
2021-09-24	27.06	39.985	-2.941	3.515	12.00
2021-09-27	26.27	40.114	-2.919	5.876	12.03
2021-09-28	26.5	40.176	0.876	2.817	12.05
2021-09-29	25.5	40.259	-3.774	3.925	12.08
2021-09-30	25.64	40.291	0.549	1.490	12.09
2021-10-08	25.75	40.357	0.429	3.081	12.11
2021-10-11	26.16	40.465	1.592	4.932	12.14
2021-10-12	25.25	40.560	-3.479	4.549	12.17
2021-10-13	25.53	40.620	1.109	2.812	12.19
2021-10-14	25.85	40.670	1.253	2.311	12.20
2021-10-15	25.9	40.716	0.193	2.128	12.21
2021-10-18	25.92	40.755	0.077	1.815	12.23
2021-10-19	26.48	40.827	2.160	3.279	12.25
2021-10-20	26.48	40.885	0.000	2.606	12.27
2021-10-21	25.97	40.948	-1.926	2.908	12.28
2021-10-22	25.84	41.009	-0.501	2.849	12.30
2021-10-25	26.54	41.076	2.709	3.019	12.32
2021-10-26	27.2	41.167	2.487	4.032	12.35
2021-10-27	26.13	41.279	-3.934	5.147	12.38
2021-10-28	26.27	41.374	0.536	4.325	12.41
2021-10-29	25.31	41.517	-3.654	6.776	12.46
2021-11-01	26.38	41.645	4.228	5.808	12.49
2021-11-02	26.96	41.724	2.199	3.525	12.52
2021-11-03	26.08	41.831	-3.264	4.933	12.55
2021-11-04	26.16	41.896	0.307	2.991	12.57
2021-11-05	25.34	41.979	-3.135	3.899	12.59
2021-11-08	25.21	42.041	-0.513	2.960	12.61
2021-11-09	25.69	42.112	1.904	3.332	12.63
2021-11-10	26	42.213	1.207	4.671	12.66
2021-11-11	25.89	42.295	-0.423	3.769	12.69
2021-11-12	27.79	42.520	7.339	9.733	12.76
2021-11-15	26.76	42.739	-3.706	9.824	12.82
2021-11-16	26.43	42.846	-1.233	4.858	12.85
2021-11-17	26.36	42.930	-0.265	3.821	12.88
2021-11-18	26.22	43.006	-0.531	3.452	12.90
2021-11-19	26	43.050	-0.839	2.059	12.92
2021-11-22	26.5	43.134	1.923	3.808	12.94
2021-11-23	26.86	43.284	1.358	6.679	12.99
2021-11-24	27.35	43.360	1.824	3.351	13.01
2021-11-25	26.92	43.418	-1.572	2.559	13.03
2021-11-26	26.74	43.468	-0.669	2.266	13.04
2021-11-29	27	43.556	0.972	3.927	13.07
2021-11-30	28.88	43.820	6.963	10.963	13.15
2021-12-01	28.58	43.880	-1.039	2.528	13.16
2021-12-02	28	43.973	-2.029	3.954	13.19
2021-12-03	29.25	44.098	4.464	5.143	13.23
2021-12-06	29.14	44.187	-0.376	3.658	13.26
2021-12-07	28.04	44.346	-3.775	6.795	13.30
2021-12-08	28.11	44.393	0.250	2.033	13.32
2021-12-09	27.95	44.449	-0.569	2.383	13.33
2021-12-10	28.05	44.501	0.358	2.218	13.35
2021-12-13	28.11	44.563	0.214	2.674	13.37
2021-12-14	28.3	44.626	0.676	2.668	13.39
2021-12-15	28.02	44.699	-0.989	3.110	13.41
2021-12-16	28.82	44.779	2.855	3.355	13.43
2021-12-17	27.83	44.867	-3.435	3.782	13.46
2021-12-20	27	44.936	-2.982	3.054	13.48
2021-12-21	27.26	44.982	0.963	2.037	13.49
2021-12-22	27.2	45.009	-0.220	1.174	13.50
2021-12-23	26.69	45.066	-1.875	2.574	13.52
2021-12-24	26.26	45.124	-1.611	2.660	13.54
2021-12-27	26.29	45.167	0.114	1.942	13.55
2021-12-28	27	45.235	2.701	3.043	13.57
2021-12-29	26.76	45.279	-0.889	1.963	13.58
2021-12-30	27.2	45.341	1.644	2.728	13.60
2021-12-31	27.42	45.387	0.809	2.022	13.62
2022-01-04	27.48	45.425	0.219	1.678	13.63
2022-01-05	27.17	45.485	-1.128	2.620	13.65
2022-01-06	27.16	45.524	-0.037	1.730	13.66
2022-01-07	26.76	45.572	-1.473	2.172	13.67
2022-01-10	26.85	45.625	0.336	2.354	13.69
2022-01-11	26.56	45.701	-1.080	3.426	13.71
2022-01-12	26.62	45.730	0.226	1.318	13.72
2022-01-13	25.87	45.805	-2.817	3.456	13.74
2022-01-14	25.82	45.836	-0.193	1.469	13.75
2022-01-17	26.32	45.894	1.936	2.634	13.77
2022-01-18	26.32	45.937	0.000	1.976	13.78
2022-01-19	25.93	45.998	-1.482	2.812	13.80
2022-01-20	24.3	46.138	-6.286	6.903	13.84
2022-01-21	24.49	46.192	0.782	2.634	13.86
2022-01-24	25.05	46.264	2.287	3.471	13.88
2022-01-25	24.21	46.365	-3.353	5.030	13.91
2022-01-26	24.27	46.418	0.248	2.602	13.93
2022-01-27	22.56	46.564	-7.046	7.787	13.97
2022-01-28	22.71	46.658	0.665	4.965	14.00
2022-02-07	22.79	46.712	0.352	2.818	14.01
2022-02-08	23	46.752	0.921	2.106	14.03
2022-02-09	23.4	46.798	1.739	2.348	14.04
2022-02-10	23.11	46.843	-1.239	2.350	14.05
2022-02-11	22.4	46.926	-3.072	4.414	14.08
2022-02-14	22.43	46.981	0.134	2.946	14.09
2022-02-15	22.63	47.014	0.892	1.739	14.10
2022-02-16	22.72	47.044	0.398	1.591	14.11
2022-02-17	23.07	47.101	1.540	2.993	14.13
2022-02-18	23.03	47.135	-0.173	1.734	14.14
2022-02-21	23.43	47.185	1.737	2.562	14.16
2022-02-22	23.15	47.230	-1.195	2.347	14.17
2022-02-23	23.66	47.275	2.203	2.289	14.18
2022-02-24	23.73	47.369	0.296	4.776	14.21
2022-02-25	23.13	47.425	-2.528	2.866	14.23
2022-02-28	22.85	47.473	-1.211	2.551	14.24
2022-03-01	23.19	47.527	1.488	2.801	14.26
2022-03-02	23.07	47.566	-0.517	2.027	14.27
2022-03-03	22.38	47.635	-2.991	3.684	14.29
2022-03-04	22.21	47.666	-0.760	1.653	14.30
2022-03-07	21.62	47.739	-2.656	4.097	14.32
2022-03-08	21.11	47.801	-2.359	3.469	14.34
2022-03-09	20.26	47.984	-4.027	10.848	14.40
2022-03-10	20.57	48.034	1.530	2.962	14.41
2022-03-11	21.31	48.149	3.597	6.466	14.44
2022-03-14	21.19	48.236	-0.563	4.927	14.47
2022-03-15	20.13	48.332	-5.002	5.710	14.50
2022-03-16	21.63	48.488	7.452	8.644	14.55
2022-03-17	21.5	48.539	-0.601	2.866	14.56
2022-03-18	21.3	48.576	-0.930	2.047	14.57
2022-03-21	19.55	48.654	-8.216	4.789	14.60
2022-03-22	19.36	48.688	-0.972	2.148	14.61
2022-03-23	19.45	48.718	0.465	1.808	14.62
2022-03-24	19.18	48.750	-1.388	2.005	14.62
2022-03-25	18.87	48.803	-1.616	3.389	14.64
2022-03-28	19.15	48.863	1.484	3.763	14.66
2022-03-29	18.68	48.918	-2.454	3.551	14.68
2022-03-30	18.85	48.948	0.910	1.927	14.68
2022-03-31	18.57	48.983	-1.485	2.228	14.69
2022-04-01	18.27	49.013	-1.616	1.992	14.70
2022-04-06	18.34	49.044	0.383	2.025	14.71
2022-04-07	17.43	49.141	-4.962	6.652	14.74
2022-04-08	17.27	49.207	-0.918	4.590	14.76
2022-04-11	16.5	49.277	-4.459	5.096	14.78
2022-04-12	16.83	49.334	2.000	4.061	14.80
2022-04-13	16.34	49.376	-2.911	3.090	14.81
2022-04-14	16.49	49.398	0.918	1.591	14.82
2022-04-15	16.37	49.446	-0.728	3.517	14.83
2022-04-18	16.82	49.512	2.749	4.704	14.85
2022-04-19	16.77	49.539	-0.297	1.962	14.86
2022-04-20	16.57	49.585	-1.193	3.339	14.88
2022-04-21	15.93	49.655	-3.862	5.250	14.90
2022-04-22	15.64	49.702	-1.820	3.578	14.91
2022-04-25	14.06	49.813	-10.102	9.527	14.94
2022-04-26	13.48	49.895	-4.125	7.255	14.97
2022-04-27	15.03	50.106	11.499	16.840	15.03
2022-04-28	15.07	50.157	0.266	4.125	15.05
2022-04-29	15.77	50.241	4.645	6.370	15.07
2022-05-05	15.79	50.304	0.127	4.756	15.09
2022-05-06	15.73	50.349	-0.380	3.483	15.10
2022-05-09	15.78	50.387	0.318	2.861	15.12
2022-05-10	16.09	50.450	1.965	4.689	15.13
2022-05-11	16	50.491	-0.559	3.108	15.15
2022-05-12	16.1	50.530	0.625	2.875	15.16
2022-05-13	16.36	50.562	1.615	2.360	15.17
2022-05-16	16.62	50.608	1.589	3.301	15.18
2022-05-17	16.8	50.669	1.083	4.392	15.20
2022-05-18	16.74	50.695	-0.357	1.845	15.21
2022-05-19	16.85	50.740	0.657	3.226	15.22
2022-05-20	17.21	50.768	2.136	1.899	15.23
2022-05-23	17.18	50.807	-0.174	2.731	15.24

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