华夏银行融券券源 华夏银行专项约券

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	6.17	0	0	0	0
2020-04-28	6.17	0.008	0.000	1.621	0.00
2020-04-29	6.32	0.023	2.431	2.755	0.01
2020-04-30	6.31	0.030	-0.158	1.266	0.01
2020-05-06	6.26	0.033	-0.792	0.634	0.01
2020-05-07	6.22	0.037	-0.639	0.799	0.01
2020-05-08	6.27	0.043	0.804	1.125	0.01
2020-05-11	6.25	0.048	-0.319	0.957	0.01
2020-05-12	6.21	0.054	-0.640	1.120	0.02
2020-05-13	6.19	0.057	-0.322	0.644	0.02
2020-05-14	6.15	0.060	-0.646	0.646	0.02
2020-05-15	6.15	0.064	0.000	0.650	0.02
2020-05-18	6.17	0.068	0.325	0.813	0.02
2020-05-19	6.18	0.072	0.162	0.810	0.02
2020-05-20	6.17	0.075	-0.162	0.647	0.02
2020-05-21	6.15	0.079	-0.324	0.648	0.02
2020-05-22	6.09	0.085	-0.976	1.301	0.03
2020-05-25	6.07	0.089	-0.328	0.821	0.03
2020-05-26	6.08	0.092	0.165	0.494	0.03
2020-05-27	6.1	0.095	0.329	0.658	0.03
2020-05-28	6.14	0.103	0.656	1.475	0.03
2020-05-29	6.12	0.108	-0.326	0.977	0.03
2020-06-01	6.17	0.113	0.817	0.980	0.03
2020-06-02	6.19	0.116	0.324	0.648	0.03
2020-06-03	6.19	0.122	0.000	1.131	0.04
2020-06-04	6.15	0.128	-0.646	1.131	0.04
2020-06-05	6.14	0.131	-0.163	0.650	0.04
2020-06-08	6.11	0.136	-0.489	0.977	0.04
2020-06-09	6.13	0.140	0.327	0.818	0.04
2020-06-10	6.09	0.145	-0.653	0.979	0.04
2020-06-11	6.05	0.149	-0.657	0.821	0.04
2020-06-12	6.04	0.154	-0.165	0.992	0.05
2020-06-15	6.02	0.158	-0.331	0.662	0.05
2020-06-16	6.07	0.161	0.831	0.664	0.05
2020-06-17	6.08	0.163	0.165	0.494	0.05
2020-06-18	6.09	0.170	0.164	1.316	0.05
2020-06-19	6.13	0.176	0.657	1.149	0.05
2020-06-22	6.13	0.180	0.000	0.816	0.05
2020-06-23	6.1	0.184	-0.489	0.816	0.06
2020-06-24	6.13	0.191	0.492	1.311	0.06
2020-06-29	6.11	0.198	-0.326	1.305	0.06
2020-06-30	6.12	0.201	0.164	0.655	0.06
2020-07-01	6.2	0.210	1.307	1.797	0.06
2020-07-02	6.37	0.227	2.742	3.065	0.07
2020-07-03	6.51	0.240	2.198	2.512	0.07
2020-07-06	7.14	0.295	9.677	9.217	0.09
2020-07-07	6.94	0.336	-2.801	7.003	0.10
2020-07-08	7.02	0.356	1.153	3.458	0.11
2020-07-09	6.96	0.367	-0.855	1.994	0.11
2020-07-10	6.76	0.386	-2.874	3.305	0.12
2020-07-13	6.75	0.398	-0.148	2.071	0.12
2020-07-14	6.63	0.413	-1.778	2.815	0.12
2020-07-15	6.51	0.428	-1.810	2.715	0.13
2020-07-16	6.48	0.437	-0.461	1.690	0.13
2020-07-17	6.43	0.449	-0.772	2.315	0.13
2020-07-20	6.61	0.464	2.799	2.644	0.14
2020-07-21	6.58	0.473	-0.454	1.664	0.14
2020-07-22	6.58	0.484	0.000	1.976	0.15
2020-07-23	6.46	0.497	-1.824	2.432	0.15
2020-07-24	6.33	0.508	-2.012	2.167	0.15
2020-07-27	6.31	0.515	-0.316	1.264	0.15
2020-07-28	6.35	0.519	0.634	0.792	0.16
2020-07-29	6.42	0.530	1.102	2.047	0.16
2020-07-30	6.37	0.537	-0.779	1.246	0.16
2020-07-31	6.36	0.544	-0.157	1.413	0.16
2020-08-03	6.41	0.548	0.786	0.629	0.16
2020-08-04	6.48	0.561	1.092	2.496	0.17
2020-08-05	6.42	0.568	-0.926	1.235	0.17
2020-08-06	6.44	0.575	0.312	1.402	0.17
2020-08-07	6.36	0.584	-1.242	1.553	0.18
2020-08-10	6.42	0.592	0.943	1.572	0.18
2020-08-11	6.39	0.604	-0.467	2.336	0.18
2020-08-12	6.4	0.611	0.156	1.252	0.18
2020-08-13	6.39	0.614	-0.156	0.625	0.18
2020-08-14	6.44	0.621	0.782	1.252	0.19
2020-08-17	6.63	0.643	2.950	3.882	0.19
2020-08-18	6.55	0.651	-1.207	1.508	0.20
2020-08-19	6.53	0.657	-0.305	1.221	0.20
2020-08-20	6.43	0.666	-1.531	1.685	0.20
2020-08-21	6.43	0.671	0.000	0.778	0.20
2020-08-24	6.42	0.676	-0.156	0.933	0.20
2020-08-25	6.42	0.681	0.000	0.935	0.20
2020-08-26	6.38	0.686	-0.623	0.935	0.21
2020-08-27	6.37	0.689	-0.157	0.627	0.21
2020-08-28	6.43	0.697	0.942	1.413	0.21
2020-08-31	6.43	0.703	0.000	1.244	0.21
2020-09-01	6.38	0.707	-0.778	0.778	0.21
2020-09-02	6.33	0.714	-0.784	1.254	0.21
2020-09-03	6.3	0.721	-0.474	1.422	0.22
2020-09-04	6.23	0.726	-1.111	0.794	0.22
2020-09-07	6.23	0.732	0.000	1.284	0.22
2020-09-08	6.29	0.738	0.963	1.124	0.22
2020-09-09	6.25	0.743	-0.636	0.954	0.22
2020-09-10	6.2	0.751	-0.800	1.600	0.23
2020-09-11	6.22	0.760	0.323	1.613	0.23
2020-09-14	6.23	0.764	0.161	0.804	0.23
2020-09-15	6.22	0.767	-0.161	0.642	0.23
2020-09-16	6.25	0.773	0.482	1.125	0.23
2020-09-17	6.25	0.776	0.000	0.640	0.23
2020-09-18	6.34	0.786	1.440	1.760	0.24
2020-09-21	6.32	0.791	-0.315	0.946	0.24
2020-09-22	6.24	0.800	-1.266	1.741	0.24
2020-09-23	6.2	0.805	-0.641	0.962	0.24
2020-09-24	6.18	0.810	-0.323	1.129	0.24
2020-09-25	6.18	0.814	0.000	0.647	0.24
2020-09-28	6.17	0.818	-0.162	0.809	0.25
2020-09-29	6.14	0.824	-0.486	1.135	0.25
2020-09-30	6.13	0.829	-0.163	0.977	0.25
2020-10-09	6.16	0.830	0.489	0.326	0.25
2020-10-12	6.24	0.840	1.299	1.786	0.25
2020-10-13	6.22	0.843	-0.321	0.641	0.25
2020-10-14	6.2	0.848	-0.322	0.965	0.25
2020-10-15	6.24	0.859	0.645	2.097	0.26
2020-10-16	6.27	0.869	0.481	1.923	0.26
2020-10-19	6.3	0.880	0.478	2.073	0.26
2020-10-20	6.24	0.887	-0.952	1.429	0.27
2020-10-21	6.34	0.898	1.603	2.083	0.27
2020-10-22	6.29	0.907	-0.789	1.577	0.27
2020-10-23	6.36	0.915	1.113	1.590	0.27
2020-10-26	6.24	0.926	-1.887	2.044	0.28
2020-10-27	6.24	0.930	0.000	0.801	0.28
2020-10-28	6.18	0.937	-0.962	1.442	0.28
2020-10-29	6.16	0.941	-0.324	0.809	0.28
2020-10-30	6.06	0.954	-1.623	2.435	0.29
2020-11-02	6.05	0.961	-0.165	1.485	0.29
2020-11-03	6.14	0.970	1.488	1.653	0.29
2020-11-04	6.19	0.977	0.814	1.466	0.29
2020-11-05	6.2	0.982	0.162	0.969	0.29
2020-11-06	6.21	0.990	0.161	1.452	0.30
2020-11-09	6.26	0.995	0.805	0.966	0.30
2020-11-10	6.24	1.002	-0.319	1.438	0.30
2020-11-11	6.27	1.010	0.481	1.442	0.30
2020-11-12	6.3	1.016	0.478	1.276	0.30
2020-11-13	6.19	1.025	-1.746	1.746	0.31
2020-11-16	6.25	1.032	0.969	1.292	0.31
2020-11-17	6.28	1.037	0.480	0.960	0.31
2020-11-18	6.38	1.050	1.592	2.389	0.31
2020-11-19	6.37	1.055	-0.157	0.940	0.32
2020-11-20	6.35	1.061	-0.314	1.099	0.32
2020-11-23	6.44	1.071	1.417	1.890	0.32
2020-11-24	6.4	1.076	-0.621	0.932	0.32
2020-11-25	6.36	1.086	-0.625	1.875	0.33
2020-11-26	6.41	1.093	0.786	1.415	0.33
2020-11-27	6.53	1.103	1.872	1.716	0.33
2020-11-30	6.53	1.126	0.000	4.288	0.34
2020-12-01	6.68	1.149	2.297	4.135	0.34
2020-12-02	6.6	1.160	-1.198	1.946	0.35
2020-12-03	6.71	1.173	1.667	2.424	0.35
2020-12-04	6.55	1.188	-2.385	2.683	0.36
2020-12-07	6.44	1.200	-1.679	2.290	0.36
2020-12-08	6.43	1.207	-0.155	1.242	0.36
2020-12-09	6.37	1.217	-0.933	1.866	0.37
2020-12-10	6.31	1.228	-0.942	2.041	0.37
2020-12-11	6.31	1.238	0.000	2.060	0.37
2020-12-14	6.26	1.244	-0.792	1.109	0.37
2020-12-15	6.22	1.252	-0.639	1.438	0.38
2020-12-16	6.18	1.259	-0.643	1.447	0.38
2020-12-17	6.24	1.265	0.971	1.133	0.38
2020-12-18	6.23	1.270	-0.160	0.962	0.38
2020-12-21	6.24	1.275	0.161	0.963	0.38
2020-12-22	6.18	1.282	-0.962	1.282	0.38
2020-12-23	6.18	1.287	0.000	0.971	0.39
2020-12-24	6.17	1.293	-0.162	1.294	0.39
2020-12-25	6.17	1.298	0.000	0.972	0.39
2020-12-28	6.14	1.303	-0.486	0.972	0.39
2020-12-29	6.15	1.307	0.163	0.651	0.39
2020-12-30	6.19	1.312	0.650	1.138	0.39
2020-12-31	6.25	1.322	0.969	1.777	0.40
2021-01-04	6.21	1.327	-0.640	1.120	0.40
2021-01-05	6.26	1.339	0.805	2.254	0.40
2021-01-06	6.27	1.346	0.160	1.278	0.40
2021-01-07	6.24	1.357	-0.478	2.073	0.41
2021-01-08	6.25	1.362	0.160	1.122	0.41
2021-01-11	6.17	1.376	-1.280	2.720	0.41
2021-01-12	6.16	1.389	-0.162	2.431	0.42
2021-01-13	6.16	1.399	0.000	1.948	0.42
2021-01-14	6.17	1.408	0.162	1.786	0.42
2021-01-15	6.23	1.423	0.972	2.917	0.43
2021-01-18	6.25	1.431	0.321	1.445	0.43
2021-01-19	6.31	1.441	0.960	1.920	0.43
2021-01-20	6.24	1.451	-1.109	1.902	0.44
2021-01-21	6.23	1.456	-0.160	0.962	0.44
2021-01-22	6.11	1.467	-1.926	2.247	0.44
2021-01-25	6.1	1.472	-0.164	0.982	0.44
2021-01-26	6.09	1.479	-0.164	1.311	0.44
2021-01-27	6.09	1.486	0.000	1.478	0.45
2021-01-28	6.07	1.490	-0.328	0.657	0.45
2021-01-29	6.1	1.499	0.494	1.812	0.45
2021-02-01	6.36	1.527	4.262	5.246	0.46
2021-02-02	6.38	1.543	0.314	3.145	0.46
2021-02-03	6.41	1.557	0.470	2.508	0.47
2021-02-04	6.42	1.573	0.156	2.964	0.47
2021-02-05	6.54	1.587	1.869	2.648	0.48
2021-02-08	6.45	1.599	-1.376	2.141	0.48
2021-02-09	6.4	1.609	-0.775	2.016	0.48
2021-02-10	6.32	1.623	-1.250	2.500	0.49
2021-02-18	6.33	1.632	0.158	1.741	0.49
2021-02-19	6.36	1.640	0.474	1.580	0.49
2021-02-22	6.37	1.652	0.157	2.201	0.50
2021-02-23	6.33	1.662	-0.628	1.884	0.50
2021-02-24	6.25	1.673	-1.264	2.212	0.50
2021-02-25	6.35	1.683	1.600	1.920	0.51
2021-02-26	6.24	1.692	-1.732	1.732	0.51
2021-03-01	6.25	1.697	0.160	0.962	0.51
2021-03-02	6.21	1.705	-0.640	1.440	0.51
2021-03-03	6.39	1.719	2.899	2.738	0.52
2021-03-04	6.37	1.726	-0.313	1.252	0.52
2021-03-05	6.39	1.733	0.314	1.256	0.52
2021-03-08	6.42	1.740	0.469	1.408	0.52
2021-03-09	6.39	1.751	-0.467	2.025	0.53
2021-03-10	6.38	1.759	-0.156	1.408	0.53
2021-03-11	6.57	1.777	2.978	3.448	0.53
2021-03-12	6.57	1.786	0.000	1.522	0.54
2021-03-15	6.61	1.794	0.609	1.522	0.54
2021-03-16	6.61	1.803	0.000	1.513	0.54
2021-03-17	6.55	1.811	-0.908	1.513	0.54
2021-03-18	6.62	1.821	1.069	1.832	0.55
2021-03-19	6.5	1.836	-1.813	2.719	0.55
2021-03-22	6.52	1.845	0.308	1.692	0.55
2021-03-23	6.47	1.854	-0.767	1.687	0.56
2021-03-24	6.43	1.861	-0.618	1.236	0.56
2021-03-25	6.39	1.866	-0.622	1.089	0.56
2021-03-26	6.45	1.875	0.939	1.565	0.56
2021-03-29	6.48	1.881	0.465	1.085	0.56
2021-03-30	6.48	1.886	0.000	0.926	0.57
2021-03-31	6.44	1.894	-0.617	1.543	0.57
2021-04-01	6.43	1.899	-0.155	0.932	0.57
2021-04-02	6.39	1.904	-0.622	0.933	0.57
2021-04-06	6.37	1.906	-0.313	0.469	0.57
2021-04-07	6.38	1.910	0.157	0.628	0.57
2021-04-08	6.34	1.912	-0.627	0.470	0.57
2021-04-09	6.34	1.915	0.000	0.473	0.57
2021-04-12	6.36	1.920	0.315	0.946	0.58
2021-04-13	6.29	1.930	-1.101	1.887	0.58
2021-04-14	6.27	1.934	-0.318	0.795	0.58
2021-04-15	6.25	1.939	-0.319	0.957	0.58
2021-04-16	6.28	1.944	0.480	0.960	0.58
2021-04-19	6.31	1.950	0.478	1.115	0.58
2021-04-20	6.28	1.953	-0.475	0.634	0.59
2021-04-21	6.28	1.957	0.000	0.796	0.59
2021-04-22	6.25	1.962	-0.478	0.955	0.59
2021-04-23	6.24	1.965	-0.160	0.640	0.59
2021-04-26	6.19	1.972	-0.801	1.282	0.59
2021-04-27	6.18	1.976	-0.162	0.808	0.59
2021-04-28	6.17	1.979	-0.162	0.647	0.59
2021-04-29	6.25	1.989	1.297	1.783	0.60
2021-04-30	6.24	1.999	-0.160	1.920	0.60
2021-05-06	6.26	2.008	0.321	1.763	0.60
2021-05-07	6.28	2.013	0.319	0.958	0.60
2021-05-10	6.25	2.020	-0.478	1.274	0.61
2021-05-11	6.29	2.026	0.640	1.280	0.61
2021-05-12	6.35	2.034	0.954	1.431	0.61
2021-05-13	6.36	2.040	0.157	1.102	0.61
2021-05-14	6.39	2.045	0.472	0.943	0.61
2021-05-17	6.44	2.053	0.782	1.565	0.62
2021-05-18	6.41	2.056	-0.466	0.621	0.62
2021-05-19	6.42	2.061	0.156	0.936	0.62
2021-05-20	6.44	2.067	0.312	1.090	0.62
2021-05-21	6.44	2.073	0.000	1.087	0.62
2021-05-24	6.43	2.077	-0.155	0.776	0.62
2021-05-25	6.49	2.086	0.933	1.555	0.63
2021-05-26	6.46	2.090	-0.462	0.770	0.63
2021-05-27	6.43	2.094	-0.464	0.774	0.63
2021-05-28	6.43	2.100	0.000	1.089	0.63
2021-05-31	6.43	2.106	0.000	1.089	0.63
2021-06-01	6.38	2.109	-0.778	0.622	0.63
2021-06-02	6.39	2.113	0.157	0.784	0.63
2021-06-03	6.36	2.118	-0.469	0.939	0.64
2021-06-04	6.36	2.124	0.000	1.101	0.64
2021-06-07	6.37	2.128	0.157	0.786	0.64
2021-06-08	6.36	2.132	-0.157	0.785	0.64
2021-06-09	6.35	2.135	-0.157	0.472	0.64
2021-06-10	6.32	2.141	-0.472	1.102	0.64
2021-06-11	6.31	2.146	-0.158	0.949	0.64
2021-06-15	6.22	2.154	-1.426	1.585	0.65
2021-06-16	6.23	2.158	0.161	0.804	0.65
2021-06-17	6.23	2.164	0.000	1.124	0.65
2021-06-18	6.2	2.167	-0.482	0.642	0.65
2021-06-21	6.2	2.170	0.000	0.645	0.65
2021-06-22	6.21	2.174	0.161	0.645	0.65
2021-06-23	6.2	2.176	-0.161	0.483	0.65
2021-06-24	5.94	2.179	0.169	0.506	0.65
2021-06-25	5.96	2.183	0.337	0.842	0.65
2021-06-28	5.93	2.188	-0.503	1.007	0.66
2021-06-29	5.88	2.194	-0.843	1.180	0.66
2021-06-30	5.89	2.197	0.170	0.680	0.66
2021-07-01	5.89	2.200	0.000	0.679	0.66
2021-07-02	5.88	2.206	-0.170	1.188	0.66
2021-07-05	5.86	2.210	-0.340	0.850	0.66
2021-07-06	5.91	2.215	0.853	0.853	0.66
2021-07-07	5.89	2.219	-0.338	0.846	0.67
2021-07-08	5.85	2.225	-0.679	1.188	0.67
2021-07-09	5.82	2.230	-0.513	1.197	0.67
2021-07-12	5.78	2.238	-0.687	1.546	0.67
2021-07-13	5.81	2.242	0.519	0.865	0.67
2021-07-14	5.74	2.249	-0.864	1.382	0.67
2021-07-15	5.79	2.255	0.871	1.394	0.68
2021-07-16	5.78	2.259	-0.173	0.691	0.68
2021-07-19	5.79	2.265	0.173	1.384	0.68
2021-07-20	5.75	2.269	-0.691	0.691	0.68
2021-07-21	5.75	2.273	0.000	0.870	0.68
2021-07-22	5.77	2.277	0.348	0.870	0.68
2021-07-23	5.76	2.280	-0.173	0.693	0.68
2021-07-26	5.64	2.290	-2.083	2.083	0.69
2021-07-27	5.55	2.300	-1.596	2.128	0.69
2021-07-28	5.53	2.305	-0.360	1.081	0.69
2021-07-29	5.49	2.312	-0.723	1.627	0.69
2021-07-30	5.48	2.318	-0.182	1.275	0.70
2021-08-02	5.55	2.331	1.277	2.737	0.70
2021-08-03	5.51	2.335	-0.721	0.901	0.70
2021-08-04	5.49	2.338	-0.363	0.726	0.70
2021-08-05	5.49	2.344	0.000	1.275	0.70
2021-08-06	5.49	2.348	0.000	0.911	0.70
2021-08-09	5.55	2.358	1.093	2.186	0.71
2021-08-10	5.56	2.364	0.180	1.261	0.71
2021-08-11	5.58	2.373	0.360	1.799	0.71
2021-08-12	5.56	2.375	-0.358	0.538	0.71
2021-08-13	5.56	2.378	0.000	0.540	0.71
2021-08-16	5.57	2.382	0.180	0.899	0.71
2021-08-17	5.56	2.388	-0.180	1.436	0.72
2021-08-18	5.63	2.399	1.259	2.158	0.72
2021-08-19	5.57	2.405	-1.066	1.421	0.72
2021-08-20	5.55	2.409	-0.359	0.898	0.72
2021-08-23	5.56	2.413	0.180	0.901	0.72
2021-08-24	5.55	2.418	-0.180	1.079	0.73
2021-08-25	5.54	2.422	-0.180	0.721	0.73
2021-08-26	5.51	2.424	-0.542	0.542	0.73
2021-08-27	5.52	2.427	0.181	0.544	0.73
2021-08-30	5.48	2.431	-0.725	0.906	0.73
2021-08-31	5.6	2.440	2.190	2.007	0.73
2021-09-01	5.67	2.450	1.250	1.964	0.73
2021-09-02	5.66	2.454	-0.176	0.882	0.74
2021-09-03	5.72	2.464	1.060	2.120	0.74
2021-09-06	5.7	2.468	-0.350	0.874	0.74
2021-09-07	5.75	2.475	0.877	1.404	0.74
2021-09-08	5.78	2.481	0.522	1.217	0.74
2021-09-09	5.77	2.486	-0.173	1.038	0.75
2021-09-10	5.81	2.495	0.693	1.906	0.75
2021-09-13	5.79	2.500	-0.344	1.033	0.75
2021-09-14	5.69	2.510	-1.727	2.245	0.75
2021-09-15	5.68	2.515	-0.176	1.054	0.75
2021-09-16	5.64	2.522	-0.704	1.408	0.76
2021-09-17	5.61	2.529	-0.532	1.418	0.76
2021-09-22	5.58	2.535	-0.535	1.426	0.76
2021-09-23	5.62	2.545	0.717	1.971	0.76
2021-09-24	5.63	2.549	0.178	0.890	0.76
2021-09-27	5.57	2.555	-1.066	1.421	0.77
2021-09-28	5.59	2.560	0.359	1.077	0.77
2021-09-29	5.58	2.565	-0.179	1.073	0.77
2021-09-30	5.57	2.569	-0.179	0.896	0.77
2021-10-08	5.66	2.577	1.616	1.616	0.77
2021-10-11	5.72	2.584	1.060	1.413	0.78
2021-10-12	5.7	2.590	-0.350	1.399	0.78
2021-10-13	5.68	2.595	-0.351	1.053	0.78
2021-10-14	5.65	2.600	-0.528	0.880	0.78
2021-10-15	5.64	2.603	-0.177	0.708	0.78
2021-10-18	5.65	2.606	0.177	0.709	0.78
2021-10-19	5.65	2.610	0.000	0.885	0.78
2021-10-20	5.63	2.615	-0.354	0.885	0.78
2021-10-21	5.72	2.622	1.599	1.599	0.79
2021-10-22	5.73	2.628	0.175	1.224	0.79
2021-10-25	5.7	2.634	-0.524	1.222	0.79
2021-10-26	5.7	2.637	0.000	0.702	0.79
2021-10-27	5.63	2.645	-1.228	1.579	0.79
2021-10-28	5.57	2.651	-1.066	1.421	0.80
2021-10-29	5.63	2.655	1.077	0.898	0.80
2021-11-01	5.64	2.665	0.178	2.131	0.80
2021-11-02	5.56	2.675	-1.418	2.128	0.80
2021-11-03	5.56	2.679	0.000	0.719	0.80
2021-11-04	5.54	2.683	-0.360	0.899	0.80
2021-11-05	5.53	2.686	-0.181	0.722	0.81
2021-11-08	5.51	2.689	-0.362	0.723	0.81
2021-11-09	5.52	2.692	0.181	0.544	0.81
2021-11-10	5.52	2.695	0.000	0.725	0.81
2021-11-11	5.59	2.702	1.268	1.449	0.81
2021-11-12	5.54	2.706	-0.894	0.894	0.81
2021-11-15	5.57	2.709	0.542	0.722	0.81
2021-11-16	5.55	2.714	-0.359	0.898	0.81
2021-11-17	5.54	2.716	-0.180	0.541	0.81
2021-11-18	5.61	2.763	1.264	9.928	0.83
2021-11-19	5.63	2.768	0.357	1.070	0.83
2021-11-22	5.6	2.771	-0.533	0.710	0.83
2021-11-23	5.63	2.773	0.536	0.536	0.83
2021-11-24	5.63	2.778	0.000	0.888	0.83
2021-11-25	5.67	2.784	0.710	1.421	0.84
2021-11-26	5.7	2.790	0.529	1.235	0.84
2021-11-29	5.68	2.799	-0.351	1.930	0.84
2021-11-30	5.64	2.806	-0.704	1.408	0.84
2021-12-01	5.67	2.810	0.532	0.887	0.84
2021-12-02	5.66	2.813	-0.176	0.705	0.84
2021-12-03	5.69	2.820	0.530	1.413	0.85
2021-12-06	5.68	2.826	-0.176	1.230	0.85
2021-12-07	5.7	2.829	0.352	0.704	0.85
2021-12-08	5.67	2.833	-0.526	0.877	0.85
2021-12-09	5.69	2.842	0.353	1.764	0.85
2021-12-10	5.67	2.845	-0.351	0.703	0.85
2021-12-13	5.63	2.850	-0.705	1.058	0.86
2021-12-14	5.58	2.854	-0.888	0.888	0.86
2021-12-15	5.58	2.857	0.000	0.538	0.86
2021-12-16	5.61	2.860	0.538	0.717	0.86
2021-12-17	5.58	2.863	-0.535	0.713	0.86
2021-12-20	5.57	2.865	-0.179	0.358	0.86
2021-12-21	5.61	2.870	0.718	1.077	0.86
2021-12-22	5.59	2.873	-0.357	0.713	0.86
2021-12-23	5.6	2.875	0.179	0.358	0.86
2021-12-24	5.59	2.878	-0.179	0.714	0.86
2021-12-27	5.59	2.880	0.000	0.358	0.86
2021-12-28	5.6	2.882	0.179	0.358	0.86
2021-12-29	5.6	2.883	0.000	0.357	0.87
2021-12-30	5.59	2.886	-0.179	0.536	0.87
2021-12-31	5.6	2.888	0.179	0.537	0.87
2022-01-04	5.63	2.893	0.536	1.071	0.87
2022-01-05	5.67	2.899	0.710	1.243	0.87
2022-01-06	5.64	2.902	-0.529	0.529	0.87
2022-01-07	5.7	2.909	1.064	1.596	0.87
2022-01-10	5.74	2.913	0.702	0.702	0.87
2022-01-11	5.75	2.919	0.174	1.394	0.88
2022-01-12	5.77	2.926	0.348	1.391	0.88
2022-01-13	5.78	2.932	0.173	1.213	0.88
2022-01-14	5.69	2.940	-1.557	1.730	0.88
2022-01-17	5.69	2.945	0.000	1.054	0.88
2022-01-18	5.75	2.953	1.054	1.582	0.89
2022-01-19	5.76	2.956	0.174	0.696	0.89
2022-01-20	5.78	2.964	0.347	1.563	0.89
2022-01-21	5.74	2.971	-0.692	1.557	0.89
2022-01-24	5.73	2.976	-0.174	1.045	0.89
2022-01-25	5.63	2.984	-1.745	1.745	0.90
2022-01-26	5.68	2.988	0.888	0.888	0.90
2022-01-27	5.65	2.994	-0.528	1.232	0.90
2022-01-28	5.63	2.998	-0.354	0.885	0.90
2022-02-07	5.77	3.009	2.487	2.309	0.90
2022-02-08	5.84	3.018	1.213	1.733	0.91
2022-02-09	5.82	3.024	-0.342	1.199	0.91
2022-02-10	5.85	3.029	0.515	1.031	0.91
2022-02-11	5.85	3.035	0.000	1.197	0.91
2022-02-14	5.76	3.044	-1.538	1.880	0.91
2022-02-15	5.72	3.049	-0.694	1.215	0.91
2022-02-16	5.75	3.054	0.524	0.874	0.92
2022-02-17	5.73	3.059	-0.348	1.043	0.92
2022-02-18	5.78	3.065	0.873	1.396	0.92
2022-02-21	5.75	3.069	-0.519	0.865	0.92
2022-02-22	5.74	3.076	-0.174	1.391	0.92
2022-02-23	5.74	3.081	0.000	1.045	0.92
2022-02-24	5.63	3.091	-1.916	2.091	0.93
2022-02-25	5.64	3.095	0.178	0.888	0.93
2022-02-28	5.63	3.100	-0.177	1.064	0.93
2022-03-01	5.66	3.104	0.533	0.888	0.93
2022-03-02	5.65	3.108	-0.177	0.883	0.93
2022-03-03	5.69	3.113	0.708	1.062	0.93
2022-03-04	5.67	3.119	-0.351	1.230	0.94
2022-03-07	5.6	3.125	-1.235	1.235	0.94
2022-03-08	5.52	3.133	-1.429	1.786	0.94
2022-03-09	5.41	3.153	-1.993	4.348	0.95
2022-03-10	5.42	3.159	0.185	1.294	0.95
2022-03-11	5.44	3.170	0.369	2.399	0.95
2022-03-14	5.37	3.178	-1.287	1.838	0.95
2022-03-15	5.15	3.195	-4.097	3.911	0.96
2022-03-16	5.25	3.209	1.942	3.301	0.96
2022-03-17	5.26	3.215	0.190	1.333	0.96
2022-03-18	5.34	3.227	1.521	2.662	0.97
2022-03-21	5.29	3.232	-0.936	1.311	0.97
2022-03-22	5.37	3.243	1.512	2.268	0.97
2022-03-23	5.36	3.248	-0.186	1.117	0.97
2022-03-24	5.34	3.253	-0.373	1.119	0.98
2022-03-25	5.36	3.258	0.375	1.124	0.98
2022-03-28	5.42	3.269	1.119	2.612	0.98
2022-03-29	5.4	3.274	-0.369	0.923	0.98
2022-03-30	5.47	3.280	1.296	1.481	0.98
2022-03-31	5.56	3.293	1.645	2.742	0.99
2022-04-01	5.64	3.302	1.439	1.978	0.99
2022-04-06	5.73	3.315	1.596	2.660	0.99
2022-04-07	5.66	3.323	-1.222	1.745	1.00
2022-04-08	5.7	3.332	0.707	1.767	1.00
2022-04-11	5.63	3.339	-1.228	1.579	1.00
2022-04-12	5.66	3.349	0.533	2.131	1.00
2022-04-13	5.63	3.355	-0.530	1.237	1.01
2022-04-14	5.64	3.358	0.178	0.710	1.01
2022-04-15	5.67	3.366	0.532	1.596	1.01
2022-04-18	5.56	3.374	-1.940	1.764	1.01
2022-04-19	5.61	3.380	0.899	1.259	1.01
2022-04-20	5.57	3.386	-0.713	1.248	1.02
2022-04-21	5.53	3.395	-0.718	1.975	1.02
2022-04-22	5.6	3.407	1.266	2.532	1.02
2022-04-25	5.45	3.420	-2.679	3.036	1.03
2022-04-26	5.38	3.431	-1.284	2.385	1.03
2022-04-27	5.38	3.438	0.000	1.487	1.03
2022-04-28	5.39	3.448	0.186	2.230	1.03
2022-04-29	5.45	3.459	1.113	2.412	1.04
2022-05-05	5.38	3.466	-1.284	1.651	1.04
2022-05-06	5.26	3.472	-2.230	1.301	1.04
2022-05-09	5.27	3.475	0.190	0.760	1.04
2022-05-10	5.27	3.481	0.000	1.328	1.04
2022-05-11	5.27	3.487	0.000	1.328	1.05
2022-05-12	5.26	3.490	-0.190	0.759	1.05
2022-05-13	5.31	3.494	0.951	0.951	1.05
2022-05-16	5.3	3.498	-0.188	0.942	1.05
2022-05-17	5.31	3.503	0.189	1.132	1.05
2022-05-18	5.3	3.507	-0.188	0.753	1.05
2022-05-19	5.29	3.511	-0.189	0.943	1.05
2022-05-20	5.33	3.515	0.756	0.945	1.05
2022-05-23	5.32	3.518	-0.188	0.750	1.06

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