华能国际融券券源 华能国际专项约券

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	4.07	0	0	0	0
2020-04-28	4	0.013	-1.720	3.931	0.00
2020-04-29	4.01	0.019	0.250	1.750	0.01
2020-04-30	4.09	0.025	1.995	1.746	0.01
2020-05-06	4.09	0.032	0.000	1.956	0.01
2020-05-07	4.21	0.048	2.934	4.645	0.01
2020-05-08	4.18	0.051	-0.713	0.950	0.02
2020-05-11	4.19	0.057	0.239	1.675	0.02
2020-05-12	4.16	0.064	-0.716	1.909	0.02
2020-05-13	4.27	0.076	2.644	3.365	0.02
2020-05-14	4.21	0.088	-1.405	3.513	0.03
2020-05-15	4.23	0.095	0.475	2.138	0.03
2020-05-18	4.2	0.100	-0.709	1.418	0.03
2020-05-19	4.21	0.104	0.238	0.952	0.03
2020-05-20	4.23	0.108	0.475	1.188	0.03
2020-05-21	4.14	0.119	-2.128	3.073	0.04
2020-05-22	4.06	0.128	-1.932	2.657	0.04
2020-05-25	4.17	0.140	2.709	3.448	0.04
2020-05-26	4.27	0.151	2.398	3.357	0.05
2020-05-27	4.3	0.158	0.703	1.874	0.05
2020-05-28	4.26	0.167	-0.930	2.558	0.05
2020-05-29	4.2	0.179	-1.408	3.286	0.05
2020-06-01	4.25	0.185	1.190	1.667	0.06
2020-06-02	4.27	0.191	0.471	1.647	0.06
2020-06-03	4.23	0.196	-0.937	1.639	0.06
2020-06-04	4.14	0.206	-2.128	2.837	0.06
2020-06-05	4.17	0.209	0.725	0.966	0.06
2020-06-08	4.2	0.215	0.719	1.679	0.06
2020-06-09	4.22	0.219	0.476	0.952	0.07
2020-06-10	4.13	0.227	-2.133	2.370	0.07
2020-06-11	4.09	0.232	-0.969	1.453	0.07
2020-06-12	4.08	0.236	-0.244	1.222	0.07
2020-06-15	4.01	0.242	-1.716	1.716	0.07
2020-06-16	4.03	0.245	0.499	0.998	0.07
2020-06-17	4.02	0.247	-0.248	0.496	0.07
2020-06-18	4.11	0.256	2.239	2.736	0.08
2020-06-19	4.14	0.261	0.730	1.460	0.08
2020-06-22	4.11	0.267	-0.725	1.691	0.08
2020-06-23	4.08	0.272	-0.730	1.460	0.08
2020-06-24	4.08	0.276	0.000	1.225	0.08
2020-06-29	4.06	0.281	-0.490	1.471	0.08
2020-06-30	4.09	0.284	0.739	0.985	0.09
2020-07-01	4.12	0.290	0.733	1.711	0.09
2020-07-02	4.25	0.302	3.155	3.398	0.09
2020-07-03	4.34	0.309	2.118	1.882	0.09
2020-07-06	4.64	0.337	6.912	7.143	0.10
2020-07-07	4.69	0.355	1.078	4.741	0.11
2020-07-08	4.75	0.366	1.279	2.772	0.11
2020-07-09	4.78	0.375	0.632	2.316	0.11
2020-07-10	4.69	0.383	-1.883	1.883	0.11
2020-07-13	4.74	0.390	1.066	1.919	0.12
2020-07-14	4.71	0.400	-0.633	2.532	0.12
2020-07-15	4.68	0.409	-0.637	2.335	0.12
2020-07-16	4.57	0.427	-2.350	4.701	0.13
2020-07-17	4.63	0.437	1.313	2.407	0.13
2020-07-20	4.98	0.467	7.559	7.343	0.14
2020-07-21	4.86	0.487	-2.410	4.819	0.15
2020-07-22	4.79	0.496	-1.440	2.263	0.15
2020-07-23	4.77	0.506	-0.418	2.714	0.15
2020-07-24	4.66	0.523	-2.306	4.193	0.16
2020-07-27	4.75	0.535	1.931	3.219	0.16
2020-07-28	4.73	0.544	-0.421	2.105	0.16
2020-07-29	4.71	0.553	-0.423	2.326	0.17
2020-07-30	4.71	0.558	0.000	1.274	0.17
2020-07-31	4.69	0.565	-0.425	1.911	0.17
2020-08-03	4.72	0.570	0.640	1.066	0.17
2020-08-04	4.69	0.579	-0.636	2.542	0.17
2020-08-05	4.65	0.585	-0.853	1.493	0.18
2020-08-06	4.6	0.594	-1.075	2.366	0.18
2020-08-07	4.57	0.599	-0.652	1.304	0.18
2020-08-10	4.63	0.607	1.313	1.969	0.18
2020-08-11	4.58	0.615	-1.080	2.160	0.18
2020-08-12	4.74	0.633	3.493	4.585	0.19
2020-08-13	4.81	0.646	1.477	3.165	0.19
2020-08-14	4.83	0.653	0.416	1.663	0.20
2020-08-17	5.01	0.668	3.727	3.727	0.20
2020-08-18	5.08	0.680	1.397	2.794	0.20
2020-08-19	5.59	0.714	10.039	7.283	0.21
2020-08-20	5.9	0.753	5.546	7.871	0.23
2020-08-21	6.2	0.808	5.085	10.678	0.24
2020-08-24	5.99	0.838	-3.387	6.129	0.25
2020-08-25	5.6	0.862	-6.511	5.008	0.26
2020-08-26	5.65	0.886	0.893	5.179	0.27
2020-08-27	5.43	0.910	-3.894	5.310	0.27
2020-08-28	5.57	0.935	2.578	5.341	0.28
2020-08-31	5.51	0.946	-1.077	2.334	0.28
2020-09-01	5.85	0.983	6.171	7.623	0.29
2020-09-02	5.78	0.999	-1.197	3.419	0.30
2020-09-03	5.7	1.023	-1.384	5.017	0.31
2020-09-04	5.54	1.048	-2.807	5.439	0.31
2020-09-07	5.45	1.064	-1.625	3.430	0.32
2020-09-08	5.66	1.096	3.853	6.789	0.33
2020-09-09	5.69	1.111	0.530	3.180	0.33
2020-09-10	5.88	1.138	3.339	5.624	0.34
2020-09-11	5.83	1.157	-0.850	3.912	0.35
2020-09-14	5.85	1.173	0.343	3.087	0.35
2020-09-15	5.73	1.188	-2.051	3.248	0.36
2020-09-16	5.72	1.198	-0.175	2.094	0.36
2020-09-17	5.59	1.210	-2.273	2.622	0.36
2020-09-18	5.8	1.228	3.757	3.757	0.37
2020-09-21	5.59	1.250	-3.621	4.655	0.38
2020-09-22	5.52	1.259	-1.252	1.968	0.38
2020-09-23	5.46	1.267	-1.087	1.812	0.38
2020-09-24	5.35	1.284	-2.015	3.663	0.39
2020-09-25	5.46	1.298	2.056	3.178	0.39
2020-09-28	5.39	1.307	-1.282	2.015	0.39
2020-09-29	5.3	1.319	-1.670	2.597	0.40
2020-09-30	5.41	1.337	2.075	3.962	0.40
2020-10-09	5.41	1.351	0.000	3.142	0.41
2020-10-12	5.5	1.364	1.664	2.957	0.41
2020-10-13	5.43	1.382	-1.273	3.818	0.41
2020-10-14	5.24	1.397	-3.499	3.499	0.42
2020-10-15	5.18	1.408	-1.145	2.672	0.42
2020-10-16	5.28	1.428	1.931	4.440	0.43
2020-10-19	5.17	1.443	-2.083	3.598	0.43
2020-10-20	5.23	1.454	1.161	2.515	0.44
2020-10-21	5.14	1.465	-1.721	2.486	0.44
2020-10-22	5.02	1.477	-2.335	2.918	0.44
2020-10-23	4.96	1.485	-1.195	1.992	0.45
2020-10-26	5.25	1.515	5.847	6.653	0.45
2020-10-27	5.08	1.531	-3.238	3.810	0.46
2020-10-28	5	1.550	-1.575	4.528	0.46
2020-10-29	4.99	1.561	-0.200	2.800	0.47
2020-10-30	4.88	1.575	-2.204	3.407	0.47
2020-11-02	4.72	1.593	-3.279	4.508	0.48
2020-11-03	4.99	1.619	5.720	6.356	0.49
2020-11-04	4.85	1.635	-2.806	3.808	0.49
2020-11-05	4.94	1.648	1.856	3.299	0.49
2020-11-06	5.14	1.673	4.049	5.870	0.50
2020-11-09	5.16	1.688	0.389	3.307	0.51
2020-11-10	5.14	1.698	-0.388	2.519	0.51
2020-11-11	5.22	1.712	1.556	3.113	0.51
2020-11-12	5.07	1.726	-2.874	3.448	0.52
2020-11-13	5.01	1.737	-1.183	2.564	0.52
2020-11-16	5.05	1.747	0.798	2.395	0.52
2020-11-17	5.09	1.756	0.792	1.980	0.53
2020-11-18	5.12	1.766	0.589	2.358	0.53
2020-11-19	5.06	1.771	-1.172	1.172	0.53
2020-11-20	5.08	1.777	0.395	1.383	0.53
2020-11-23	5.13	1.786	0.984	2.165	0.54
2020-11-24	5.05	1.796	-1.559	2.339	0.54
2020-11-25	5.06	1.806	0.198	2.376	0.54
2020-11-26	5.25	1.827	3.755	4.941	0.55
2020-11-27	5.16	1.841	-1.714	3.238	0.55
2020-11-30	5.14	1.854	-0.388	2.907	0.56
2020-12-01	5.1	1.859	-0.778	1.362	0.56
2020-12-02	5.05	1.865	-0.980	1.373	0.56
2020-12-03	5	1.872	-0.990	1.584	0.56
2020-12-04	4.95	1.879	-1.000	1.800	0.56
2020-12-07	4.85	1.888	-2.020	2.222	0.57
2020-12-08	4.85	1.893	0.000	1.237	0.57
2020-12-09	4.74	1.903	-2.268	2.474	0.57
2020-12-10	4.74	1.910	0.000	1.688	0.57
2020-12-11	4.58	1.926	-3.376	4.219	0.58
2020-12-14	4.59	1.935	0.218	2.402	0.58
2020-12-15	4.49	1.946	-2.179	3.050	0.58
2020-12-16	4.43	1.954	-1.336	2.004	0.59
2020-12-17	4.53	1.967	2.257	3.386	0.59
2020-12-18	4.71	1.993	3.974	6.623	0.60
2020-12-21	4.66	2.002	-1.062	2.548	0.60
2020-12-22	4.54	2.014	-2.575	3.004	0.60
2020-12-23	4.59	2.024	1.101	2.643	0.61
2020-12-24	4.58	2.031	-0.218	1.961	0.61
2020-12-25	4.73	2.050	3.275	4.803	0.62
2020-12-28	4.72	2.067	-0.211	4.228	0.62
2020-12-29	4.57	2.078	-3.178	2.966	0.62
2020-12-30	4.53	2.089	-0.875	2.845	0.63
2020-12-31	4.48	2.096	-1.104	1.987	0.63
2021-01-04	4.5	2.105	0.446	2.232	0.63
2021-01-05	4.4	2.115	-2.222	2.889	0.63
2021-01-06	4.43	2.125	0.682	2.500	0.64
2021-01-07	4.4	2.134	-0.677	2.483	0.64
2021-01-08	4.47	2.145	1.591	2.955	0.64
2021-01-11	4.35	2.158	-2.685	3.803	0.65
2021-01-12	4.36	2.164	0.230	1.609	0.65
2021-01-13	4.5	2.183	3.211	5.046	0.65
2021-01-14	4.52	2.199	0.444	4.222	0.66
2021-01-15	4.46	2.211	-1.327	3.097	0.66
2021-01-18	4.45	2.216	-0.224	1.345	0.66
2021-01-19	4.56	2.228	2.472	3.371	0.67
2021-01-20	4.51	2.238	-1.096	2.412	0.67
2021-01-21	4.44	2.242	-1.552	1.330	0.67
2021-01-22	4.37	2.251	-1.577	2.477	0.68
2021-01-25	4.29	2.259	-1.831	2.059	0.68
2021-01-26	4.28	2.265	-0.233	1.632	0.68
2021-01-27	4.25	2.273	-0.701	2.336	0.68
2021-01-28	4.2	2.281	-1.176	2.353	0.68
2021-01-29	4.17	2.289	-0.714	2.381	0.69
2021-02-01	4.04	2.306	-3.118	5.036	0.69
2021-02-02	3.99	2.315	-1.238	2.723	0.69
2021-02-03	3.89	2.324	-2.506	2.757	0.70
2021-02-04	3.84	2.333	-1.285	2.828	0.70
2021-02-05	3.87	2.340	0.781	2.083	0.70
2021-02-08	3.81	2.347	-1.550	2.067	0.70
2021-02-09	3.82	2.354	0.262	2.362	0.71
2021-02-10	3.84	2.360	0.524	1.832	0.71
2021-02-18	3.94	2.367	2.604	2.083	0.71
2021-02-19	4.06	2.382	3.046	4.569	0.71
2021-02-22	4.18	2.400	2.956	5.172	0.72
2021-02-23	4.11	2.417	-1.675	4.785	0.73
2021-02-24	4.13	2.426	0.487	2.676	0.73
2021-02-25	4.16	2.434	0.726	2.421	0.73
2021-02-26	4.03	2.443	-3.125	2.644	0.73
2021-03-01	4.05	2.448	0.496	1.489	0.73
2021-03-02	4.08	2.458	0.741	2.716	0.74
2021-03-03	4.14	2.465	1.471	2.206	0.74
2021-03-04	4.3	2.485	3.865	5.556	0.75
2021-03-05	4.25	2.501	-1.163	4.419	0.75
2021-03-08	4.39	2.520	3.294	5.176	0.76
2021-03-09	4.28	2.532	-2.506	3.417	0.76
2021-03-10	4.26	2.542	-0.467	2.804	0.76
2021-03-11	4.36	2.553	2.347	3.052	0.77
2021-03-12	4.52	2.585	3.670	8.486	0.78
2021-03-15	4.46	2.599	-1.327	3.761	0.78
2021-03-16	4.48	2.608	0.448	2.466	0.78
2021-03-17	4.34	2.622	-3.125	3.795	0.79
2021-03-18	4.38	2.635	0.922	3.687	0.79
2021-03-19	4.48	2.655	2.283	5.251	0.80
2021-03-22	4.76	2.682	6.250	6.920	0.80
2021-03-23	4.63	2.700	-2.731	4.622	0.81
2021-03-24	4.53	2.718	-2.160	4.752	0.82
2021-03-25	4.3	2.742	-5.077	6.623	0.82
2021-03-26	4.37	2.755	1.628	3.721	0.83
2021-03-29	4.38	2.769	0.229	3.890	0.83
2021-03-30	4.29	2.782	-2.055	3.425	0.83
2021-03-31	4.41	2.802	2.797	5.594	0.84
2021-04-01	4.43	2.813	0.454	2.948	0.84
2021-04-02	4.32	2.822	-2.483	2.483	0.85
2021-04-06	4.28	2.829	-0.926	1.852	0.85
2021-04-07	4.31	2.840	0.701	3.271	0.85
2021-04-08	4.2	2.849	-2.552	2.320	0.85
2021-04-09	4.2	2.857	0.000	2.381	0.86
2021-04-12	4.24	2.865	0.952	2.143	0.86
2021-04-13	4.16	2.873	-1.887	2.594	0.86
2021-04-14	4.17	2.879	0.240	1.442	0.86
2021-04-15	4.08	2.887	-2.158	2.398	0.87
2021-04-16	4.13	2.892	1.225	1.471	0.87
2021-04-19	4.17	2.897	0.969	1.453	0.87
2021-04-20	4.17	2.900	0.000	0.959	0.87
2021-04-21	4.1	2.905	-1.679	1.439	0.87
2021-04-22	4.1	2.909	0.000	1.220	0.87
2021-04-23	4.07	2.914	-0.732	1.463	0.87
2021-04-26	4.04	2.919	-0.737	1.474	0.88
2021-04-27	3.98	2.926	-1.485	1.980	0.88
2021-04-28	4.19	2.940	5.276	4.020	0.88
2021-04-29	4.23	2.949	0.955	2.625	0.88
2021-04-30	4.22	2.956	-0.236	1.891	0.89
2021-05-06	4.23	2.962	0.237	1.896	0.89
2021-05-07	4.26	2.971	0.709	2.364	0.89
2021-05-10	4.28	2.976	0.469	1.408	0.89
2021-05-11	4.27	2.982	-0.234	1.636	0.89
2021-05-12	4.24	2.989	-0.703	2.108	0.90
2021-05-13	4.2	2.997	-0.943	2.358	0.90
2021-05-14	4.23	3.002	0.714	1.429	0.90
2021-05-17	4.22	3.008	-0.236	1.655	0.90
2021-05-18	4.23	3.012	0.237	1.185	0.90
2021-05-19	4.2	3.016	-0.709	1.182	0.90
2021-05-20	4.16	3.023	-0.952	1.905	0.91
2021-05-21	4.26	3.036	2.404	3.606	0.91
2021-05-24	4.23	3.045	-0.704	2.582	0.91
2021-05-25	4.23	3.052	0.000	2.128	0.92
2021-05-26	4.26	3.059	0.709	1.891	0.92
2021-05-27	4.23	3.063	-0.704	1.174	0.92
2021-05-28	4.23	3.068	0.000	1.418	0.92
2021-05-31	4.21	3.073	-0.473	1.418	0.92
2021-06-01	4.17	3.078	-0.950	1.425	0.92
2021-06-02	4.2	3.083	0.719	1.439	0.92
2021-06-03	4.16	3.087	-0.952	1.190	0.93
2021-06-04	4.14	3.092	-0.481	1.442	0.93
2021-06-07	4.17	3.097	0.725	1.208	0.93
2021-06-08	4.14	3.101	-0.719	1.439	0.93
2021-06-09	4.15	3.105	0.242	0.966	0.93
2021-06-10	4.12	3.108	-0.723	0.964	0.93
2021-06-11	4.16	3.113	0.971	1.456	0.93
2021-06-15	4.09	3.121	-1.683	2.163	0.94
2021-06-16	4.1	3.128	0.244	2.200	0.94
2021-06-17	4.08	3.135	-0.488	1.951	0.94
2021-06-18	4.07	3.137	-0.245	0.735	0.94
2021-06-21	4.06	3.141	-0.246	0.983	0.94
2021-06-22	4.08	3.144	0.493	0.985	0.94
2021-06-23	4.12	3.150	0.980	1.716	0.94
2021-06-24	3.95	3.156	0.509	1.781	0.95
2021-06-25	3.97	3.159	0.506	1.013	0.95
2021-06-28	4.13	3.169	4.030	3.023	0.95
2021-06-29	4.08	3.175	-1.211	1.695	0.95
2021-06-30	4.04	3.181	-0.980	1.716	0.95
2021-07-01	4.03	3.186	-0.248	1.485	0.96
2021-07-02	4.04	3.190	0.248	1.241	0.96
2021-07-05	4.01	3.197	-0.743	1.980	0.96
2021-07-06	4.06	3.204	1.247	2.244	0.96
2021-07-07	4.03	3.211	-0.739	1.970	0.96
2021-07-08	4	3.218	-0.744	2.233	0.97
2021-07-09	3.99	3.224	-0.250	1.750	0.97
2021-07-12	3.97	3.229	-0.501	1.504	0.97
2021-07-13	3.99	3.235	0.504	1.763	0.97
2021-07-14	3.96	3.242	-0.503	2.010	0.97
2021-07-15	3.92	3.247	-1.010	1.515	0.97
2021-07-16	3.91	3.250	-0.255	1.020	0.97
2021-07-19	3.86	3.255	-1.279	1.535	0.98
2021-07-20	3.85	3.259	-0.259	1.295	0.98
2021-07-21	3.84	3.264	-0.260	1.558	0.98
2021-07-22	3.87	3.270	0.781	1.823	0.98
2021-07-23	3.92	3.277	1.292	2.067	0.98
2021-07-26	3.85	3.285	-1.786	2.551	0.99
2021-07-27	3.94	3.295	2.338	3.117	0.99
2021-07-28	3.84	3.300	-2.538	1.523	0.99
2021-07-29	3.77	3.307	-1.823	2.344	0.99
2021-07-30	3.83	3.314	1.592	2.122	0.99
2021-08-02	3.96	3.331	3.394	5.222	1.00
2021-08-03	3.98	3.337	0.505	1.768	1.00
2021-08-04	3.97	3.343	-0.251	1.759	1.00
2021-08-05	3.96	3.348	-0.252	1.511	1.00
2021-08-06	3.98	3.355	0.505	2.020	1.01
2021-08-09	3.96	3.359	-0.503	1.256	1.01
2021-08-10	3.94	3.364	-0.505	1.515	1.01
2021-08-11	4.02	3.371	2.030	2.030	1.01
2021-08-12	4	3.376	-0.498	1.493	1.01
2021-08-13	4.02	3.381	0.500	1.500	1.01
2021-08-16	4.14	3.396	2.985	4.478	1.02
2021-08-17	4.05	3.407	-2.174	3.382	1.02
2021-08-18	4.23	3.425	4.444	4.938	1.03
2021-08-19	4.65	3.462	9.929	9.693	1.04
2021-08-20	4.75	3.497	2.151	8.817	1.05
2021-08-23	5.23	3.521	10.105	5.474	1.06
2021-08-24	5.2	3.553	-0.574	7.457	1.07
2021-08-25	5.35	3.594	2.885	9.038	1.08
2021-08-26	5.2	3.614	-2.804	4.673	1.08
2021-08-27	5.2	3.635	0.000	4.808	1.09
2021-08-30	5.32	3.670	2.308	7.885	1.10
2021-08-31	5.55	3.712	4.323	9.023	1.11
2021-09-01	5.84	3.766	5.225	11.171	1.13
2021-09-02	6.42	3.835	9.932	12.842	1.15
2021-09-03	7.06	3.880	9.969	7.632	1.16
2021-09-06	7.33	3.942	3.824	10.198	1.18
2021-09-07	7.11	3.981	-3.001	6.548	1.19
2021-09-08	7.1	4.012	-0.141	5.345	1.20
2021-09-09	6.98	4.048	-1.690	6.197	1.21
2021-09-10	6.78	4.082	-2.865	6.017	1.22
2021-09-13	6.94	4.111	2.360	5.015	1.23
2021-09-14	6.67	4.164	-3.890	9.510	1.25
2021-09-15	6.71	4.196	0.600	5.697	1.26
2021-09-16	6.28	4.225	-6.408	5.514	1.27
2021-09-17	6.65	4.280	5.892	10.032	1.28
2021-09-22	7.32	4.360	10.075	13.083	1.31
2021-09-23	8.05	4.410	9.973	7.377	1.32
2021-09-24	8.32	4.483	3.354	10.559	1.34
2021-09-27	7.97	4.568	-4.207	12.861	1.37
2021-09-28	8.22	4.617	3.137	7.026	1.38
2021-09-29	7.9	4.687	-3.893	10.706	1.41
2021-09-30	8.27	4.756	4.684	10.000	1.43
2021-10-08	7.44	4.807	-10.036	8.222	1.44
2021-10-11	7.2	4.888	-3.226	13.441	1.47
2021-10-12	6.99	4.944	-2.917	9.722	1.48
2021-10-13	6.59	4.982	-5.722	6.867	1.49
2021-10-14	6.69	5.021	1.517	6.980	1.51
2021-10-15	6.65	5.056	-0.598	6.428	1.52
2021-10-18	6.81	5.090	2.406	5.865	1.53
2021-10-19	6.77	5.114	-0.587	4.258	1.53
2021-10-20	7.45	5.162	10.044	7.829	1.55
2021-10-21	7.31	5.213	-1.879	8.322	1.56
2021-10-22	7.01	5.259	-4.104	7.934	1.58
2021-10-25	7.07	5.290	0.856	5.278	1.59
2021-10-26	6.88	5.350	-2.687	10.325	1.60
2021-10-27	7.57	5.437	10.029	13.808	1.63
2021-10-28	7.75	5.478	2.378	6.341	1.64
2021-10-29	7.71	5.547	-0.516	10.839	1.66
2021-11-01	7.42	5.581	-3.761	5.447	1.67
2021-11-02	6.98	5.630	-5.930	8.356	1.69
2021-11-03	7.18	5.659	2.865	4.871	1.70
2021-11-04	7.03	5.679	-2.089	3.482	1.70
2021-11-05	6.45	5.733	-8.250	9.957	1.72
2021-11-08	6.38	5.758	-1.085	4.806	1.73
2021-11-09	6.49	5.793	1.724	6.426	1.74
2021-11-10	6.38	5.815	-1.695	4.160	1.74
2021-11-11	6.1	5.849	-4.389	6.740	1.75
2021-11-12	6.01	5.873	-1.475	4.754	1.76
2021-11-15	5.99	5.886	-0.333	2.662	1.77
2021-11-16	5.78	5.906	-3.506	4.007	1.77
2021-11-17	5.83	5.918	0.865	2.595	1.78
2021-11-18	5.92	5.939	1.544	4.117	1.78
2021-11-19	5.96	5.955	0.676	3.378	1.79
2021-11-22	5.86	5.974	-1.678	3.691	1.79
2021-11-23	5.84	5.983	-0.341	2.048	1.80
2021-11-24	5.95	6.009	1.884	5.137	1.80
2021-11-25	5.96	6.057	0.168	9.748	1.82
2021-11-26	5.72	6.077	-4.027	4.195	1.82
2021-11-29	6.23	6.147	8.916	13.462	1.84
2021-11-30	6.21	6.199	-0.321	9.952	1.86
2021-12-01	6.68	6.241	7.568	7.568	1.87
2021-12-02	6.57	6.285	-1.647	8.084	1.89
2021-12-03	7.23	6.357	10.046	11.872	1.91
2021-12-06	7.34	6.386	1.521	4.841	1.92
2021-12-07	7.78	6.453	5.995	10.218	1.94
2021-12-08	8	6.504	2.828	7.712	1.95
2021-12-09	8.47	6.585	5.875	11.500	1.98
2021-12-10	8.13	6.636	-4.014	7.438	1.99
2021-12-13	8.75	6.686	7.626	6.888	2.01
2021-12-14	8.7	6.740	-0.571	7.543	2.02
2021-12-15	9.32	6.851	7.126	14.253	2.06
2021-12-16	9.37	6.887	0.536	4.614	2.07
2021-12-17	8.97	6.981	-4.269	12.593	2.09
2021-12-20	8.89	7.026	-0.892	6.020	2.11
2021-12-21	9	7.082	1.237	7.537	2.12
2021-12-22	9.03	7.131	0.333	6.444	2.14
2021-12-23	9.93	7.222	9.967	10.963	2.17
2021-12-24	10.03	7.277	1.007	6.647	2.18
2021-12-27	9.77	7.366	-2.592	10.867	2.21
2021-12-28	9.52	7.410	-2.559	5.629	2.22
2021-12-29	9	7.458	-5.462	6.303	2.24
2021-12-30	9.32	7.494	3.556	4.667	2.25
2021-12-31	9.69	7.531	3.970	4.614	2.26
2022-01-04	9	7.624	-7.121	12.384	2.29
2022-01-05	8.55	7.667	-5.000	6.000	2.30
2022-01-06	8.34	7.693	-2.456	3.743	2.31
2022-01-07	7.99	7.729	-4.197	5.516	2.32
2022-01-10	7.7	7.750	-3.630	3.129	2.32
2022-01-11	7.74	7.783	0.519	5.195	2.33
2022-01-12	7.79	7.810	0.646	4.134	2.34
2022-01-13	7.58	7.844	-2.696	5.392	2.35
2022-01-14	7.42	7.874	-2.111	4.881	2.36
2022-01-17	7.57	7.906	2.022	5.121	2.37
2022-01-18	8.21	7.982	8.454	11.096	2.39
2022-01-19	8.3	8.037	1.096	7.917	2.41
2022-01-20	8.43	8.094	1.566	8.072	2.43
2022-01-21	8.2	8.172	-2.728	11.507	2.45
2022-01-24	8.51	8.230	3.780	8.171	2.47
2022-01-25	7.85	8.280	-7.756	7.638	2.48
2022-01-26	8.08	8.315	2.930	5.096	2.49
2022-01-27	7.75	8.350	-4.084	5.446	2.50
2022-01-28	7.4	8.392	-4.516	6.839	2.52
2022-02-07	8	8.430	8.108	5.676	2.53
2022-02-08	8.24	8.498	3.000	9.875	2.55
2022-02-09	8.75	8.574	6.189	10.437	2.57
2022-02-10	8.71	8.616	-0.457	5.829	2.58
2022-02-11	8.67	8.668	-0.459	7.233	2.60
2022-02-14	8.15	8.730	-5.998	9.112	2.62
2022-02-15	8.21	8.760	0.736	4.417	2.63
2022-02-16	8.02	8.813	-2.314	7.917	2.64
2022-02-17	8.3	8.861	3.491	6.858	2.66
2022-02-18	8.25	8.902	-0.602	6.024	2.67
2022-02-21	7.83	8.945	-5.091	6.545	2.68
2022-02-22	7.48	8.969	-4.470	3.831	2.69
2022-02-23	7.66	8.999	2.406	4.813	2.70
2022-02-24	7.69	9.039	0.392	6.136	2.71
2022-02-25	8.46	9.090	10.013	7.282	2.73
2022-02-28	8.77	9.139	3.664	6.738	2.74
2022-03-01	8.7	9.177	-0.798	5.131	2.75
2022-03-02	8.58	9.209	-1.379	4.483	2.76
2022-03-03	8.57	9.232	-0.117	3.263	2.77
2022-03-04	8.8	9.300	2.684	9.218	2.79
2022-03-07	8.97	9.358	1.932	7.841	2.81
2022-03-08	8.76	9.403	-2.341	6.132	2.82
2022-03-09	9.05	9.466	3.311	8.333	2.84
2022-03-10	8.97	9.512	-0.884	6.188	2.85
2022-03-11	8.41	9.574	-6.243	8.807	2.87
2022-03-14	7.86	9.610	-6.540	5.589	2.88
2022-03-15	7.37	9.648	-6.234	6.107	2.89
2022-03-16	8.02	9.700	8.820	7.870	2.91
2022-03-17	7.92	9.731	-1.247	4.613	2.92
2022-03-18	7.91	9.765	-0.126	5.177	2.93
2022-03-21	7.97	9.787	0.759	3.287	2.94
2022-03-22	8.24	9.825	3.388	5.521	2.95
2022-03-23	7.87	9.863	-4.490	5.825	2.96
2022-03-24	7.6	9.891	-3.431	4.447	2.97
2022-03-25	7.06	9.938	-7.105	7.895	2.98
2022-03-28	7.28	9.989	3.116	8.499	3.00
2022-03-29	7.11	10.019	-2.335	5.082	3.01
2022-03-30	7.28	10.038	2.391	3.094	3.01
2022-03-31	6.91	10.077	-5.082	6.731	3.02
2022-04-01	7.03	10.112	1.737	5.933	3.03
2022-04-06	6.8	10.133	-3.272	3.841	3.04
2022-04-07	6.57	10.155	-3.382	3.971	3.05
2022-04-08	6.67	10.178	1.522	4.110	3.05
2022-04-11	6.41	10.208	-3.898	5.697	3.06
2022-04-12	6.4	10.229	-0.156	3.900	3.07
2022-04-13	6.24	10.248	-2.500	3.594	3.07
2022-04-14	6	10.284	-3.846	7.212	3.09
2022-04-15	6.39	10.338	6.500	10.167	3.10
2022-04-18	6.73	10.385	5.321	8.451	3.12
2022-04-19	6.68	10.402	-0.743	2.972	3.12
2022-04-20	6.66	10.429	-0.299	4.790	3.13
2022-04-21	6.5	10.462	-2.402	6.156	3.14
2022-04-22	6.97	10.532	7.231	12.000	3.16
2022-04-25	6.92	10.573	-0.717	7.174	3.17
2022-04-26	6.76	10.607	-2.312	6.069	3.18
2022-04-27	7.22	10.662	6.805	9.172	3.20
2022-04-28	7.32	10.693	1.385	4.986	3.21
2022-04-29	7.3	10.718	-0.273	4.235	3.22
2022-05-05	7.12	10.743	-2.466	4.110	3.22
2022-05-06	6.8	10.772	-4.494	5.197	3.23
2022-05-09	6.99	10.809	2.794	6.324	3.24
2022-05-10	7.3	10.860	4.435	8.298	3.26
2022-05-11	7.32	10.879	0.274	3.151	3.26
2022-05-12	7.15	10.925	-2.322	7.787	3.28
2022-05-13	7.12	10.942	-0.420	2.797	3.28
2022-05-16	6.96	10.961	-2.247	3.371	3.29
2022-05-17	6.75	10.991	-3.017	5.316	3.30
2022-05-18	7.05	11.030	4.444	6.519	3.31
2022-05-19	7.27	11.069	3.121	6.525	3.32
2022-05-20	7.39	11.112	1.651	7.015	3.33
2022-05-23	7.16	11.152	-3.112	6.631	3.35

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