歌华有线融券券源 歌华有线专项约券

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%）
2020-04-22	8.07	0	0	0	0
2020-04-22	8.07	0.012	0.000	1.735	0.00
2020-04-23	8	0.022	-0.867	1.487	0.01
2020-04-24	7.92	0.040	-1.000	2.750	0.01
2020-04-27	7.97	0.054	0.631	2.146	0.02
2020-04-28	7.75	0.086	-2.760	5.019	0.03
2020-04-29	7.55	0.108	-2.581	3.484	0.03
2020-04-30	7.78	0.126	3.046	2.781	0.04
2020-05-06	7.88	0.143	1.285	2.571	0.04
2020-05-07	7.84	0.151	-0.508	1.142	0.05
2020-05-08	8.24	0.185	5.102	4.974	0.06
2020-05-11	8.58	0.225	4.126	5.583	0.07
2020-05-12	8.76	0.254	2.098	3.963	0.08
2020-05-13	8.74	0.269	-0.228	2.169	0.08
2020-05-14	8.75	0.288	0.114	2.517	0.09
2020-05-15	8.87	0.309	1.371	2.857	0.09
2020-05-18	8.9	0.342	0.338	4.397	0.10
2020-05-19	9.16	0.390	2.921	6.404	0.12
2020-05-20	9.47	0.425	3.384	4.367	0.13
2020-05-21	9.19	0.486	-2.957	8.025	0.15
2020-05-22	8.83	0.534	-3.917	6.420	0.16
2020-05-25	8.96	0.564	1.472	4.077	0.17
2020-05-26	9.64	0.638	7.589	9.263	0.19
2020-06-02	10.67	0.638	10.685	0.000	0.19
2020-06-03	11.8	0.638	10.590	0.000	0.19
2020-06-04	12.19	0.737	3.305	9.661	0.22
2020-06-05	13.48	0.832	10.582	8.532	0.25
2020-06-08	12.25	0.932	-9.125	9.792	0.28
2020-06-09	12.4	1.001	1.224	6.612	0.30
2020-06-10	12.1	1.040	-2.419	3.871	0.31
2020-06-11	11.75	1.086	-2.893	4.711	0.33
2020-06-12	11.89	1.146	1.191	6.043	0.34
2020-06-15	13.15	1.289	10.597	13.036	0.39
2020-06-16	14.19	1.390	7.909	8.593	0.42
2020-06-17	14.79	1.492	4.228	8.245	0.45
2020-06-18	15.01	1.587	1.487	7.573	0.48
2020-06-19	14.83	1.662	-1.199	6.063	0.50
2020-06-22	14.88	1.716	0.337	4.383	0.51
2020-06-23	15.1	1.776	1.478	4.772	0.53
2020-06-24	14.73	1.843	-2.450	5.497	0.55
2020-06-29	15.07	1.904	2.308	4.820	0.57
2020-06-30	15.2	1.958	0.863	4.247	0.59
2020-07-01	14.98	2.000	-1.447	3.421	0.60
2020-07-02	15.86	2.124	5.874	9.346	0.64
2020-07-03	14.75	2.233	-6.999	8.890	0.67
2020-07-06	14.99	2.293	1.627	4.814	0.69
2020-07-07	15.27	2.370	1.868	6.004	0.71
2020-07-08	15.71	2.430	2.881	4.584	0.73
2020-07-09	15.77	2.491	0.382	4.647	0.75
2020-07-10	15.36	2.632	-2.600	11.034	0.79
2020-07-13	15.48	2.689	0.781	4.427	0.81
2020-07-14	16.35	2.797	5.620	7.881	0.84
2020-07-15	14.72	2.908	-9.969	9.113	0.87
2020-07-16	13.25	3.018	-9.986	9.918	0.91
2020-07-17	13.06	3.080	-1.434	5.736	0.92
2020-07-20	13.31	3.121	1.914	3.675	0.94
2020-07-21	13.5	3.151	1.427	2.630	0.95
2020-07-22	13.43	3.198	-0.519	4.222	0.96
2020-07-23	13.21	3.240	-1.638	3.797	0.97
2020-07-24	12.43	3.317	-5.905	7.494	1.00
2020-07-27	12.81	3.374	3.057	5.310	1.01
2020-07-28	12.68	3.404	-1.015	2.810	1.02
2020-07-29	13.08	3.451	3.155	4.338	1.04
2020-07-30	13.09	3.475	0.076	2.217	1.04
2020-07-31	13.18	3.510	0.688	3.132	1.05
2020-08-03	13.45	3.538	2.049	2.580	1.06
2020-08-04	13.94	3.610	3.643	6.171	1.08
2020-08-05	14.19	3.679	1.793	5.811	1.10
2020-08-06	13.86	3.720	-2.326	3.524	1.12
2020-08-07	14.45	3.874	4.257	12.843	1.16
2020-08-10	15.9	3.984	10.035	8.304	1.20
2020-08-11	14.72	4.167	-7.421	14.906	1.25
2020-08-12	14.33	4.246	-2.649	6.590	1.27
2020-08-13	13.74	4.292	-4.117	4.047	1.29
2020-08-14	13.93	4.324	1.383	2.766	1.30
2020-08-17	14.59	4.419	4.738	7.825	1.33
2020-08-18	14.21	4.466	-2.605	3.975	1.34
2020-08-19	14.15	4.510	-0.422	3.730	1.35
2020-08-20	14.24	4.590	0.636	6.714	1.38
2020-08-21	14.07	4.627	-1.194	3.160	1.39
2020-08-24	14.11	4.660	0.284	2.772	1.40
2020-08-25	14.11	4.699	0.000	3.331	1.41
2020-08-26	14.45	4.755	2.410	4.678	1.43
2020-08-27	14.7	4.857	1.730	8.304	1.46
2020-08-28	14.07	4.922	-4.286	5.510	1.48
2020-08-31	13.94	4.942	-0.924	1.777	1.48
2020-09-01	13.53	4.986	-2.941	3.874	1.50
2020-09-02	13.3	5.015	-1.700	2.661	1.50
2020-09-03	13.53	5.044	1.729	2.556	1.51
2020-09-04	13.36	5.078	-1.256	3.030	1.52
2020-09-07	12.96	5.113	-2.994	3.293	1.53
2020-09-08	13.01	5.143	0.386	2.701	1.54
2020-09-09	12.51	5.188	-3.843	4.304	1.56
2020-09-10	12.29	5.229	-1.759	3.997	1.57
2020-09-11	12.46	5.264	1.383	3.417	1.58
2020-09-14	12.4	5.292	-0.482	2.729	1.59
2020-09-15	13.05	5.353	5.242	5.565	1.61
2020-09-16	12.76	5.380	-2.222	2.529	1.61
2020-09-17	12.94	5.414	1.411	3.213	1.62
2020-09-18	13	5.434	0.464	1.855	1.63
2020-09-21	12.84	5.466	-1.231	2.923	1.64
2020-09-22	12.52	5.493	-2.492	2.648	1.65
2020-09-23	12.73	5.516	1.677	2.157	1.65
2020-09-24	12.47	5.542	-2.042	2.514	1.66
2020-09-25	12.21	5.575	-2.085	3.208	1.67
2020-09-28	12.2	5.628	-0.082	5.242	1.69
2020-09-29	11.5	5.690	-5.738	6.475	1.71
2020-09-30	11.34	5.749	-1.391	6.261	1.72
2020-10-09	12.02	5.823	5.996	7.319	1.75
2020-10-12	13.08	5.927	8.819	9.567	1.78
2020-10-13	12.84	5.983	-1.835	5.199	1.79
2020-10-14	12.7	6.021	-1.090	3.660	1.81
2020-10-15	12.46	6.050	-1.890	2.756	1.82
2020-10-16	12.42	6.072	-0.321	2.167	1.82
2020-10-19	12.2	6.116	-1.771	4.267	1.83
2020-10-20	12.23	6.129	0.246	1.311	1.84
2020-10-21	11.97	6.165	-2.126	3.598	1.85
2020-10-22	11.89	6.184	-0.668	1.921	1.86
2020-10-23	11.63	6.222	-2.187	3.869	1.87
2020-10-26	11.44	6.245	-1.634	2.408	1.87
2020-10-27	11.49	6.264	0.437	2.010	1.88
2020-10-28	11.35	6.290	-1.218	2.785	1.89
2020-10-29	11.23	6.315	-1.057	2.643	1.89
2020-10-30	10.95	6.350	-2.493	3.829	1.90
2020-11-02	10.73	6.384	-2.009	3.836	1.92
2020-11-03	11	6.411	2.516	2.889	1.92
2020-11-04	10.81	6.440	-1.727	3.273	1.93
2020-11-05	10.99	6.466	1.665	2.775	1.94
2020-11-06	10.87	6.484	-1.092	2.093	1.95
2020-11-09	10.87	6.519	0.000	3.864	1.96
2020-11-10	10.54	6.558	-3.036	4.416	1.97
2020-11-11	10.37	6.580	-1.613	2.467	1.97
2020-11-12	10.27	6.601	-0.964	2.507	1.98
2020-11-13	10.42	6.635	1.461	3.895	1.99
2020-11-16	10.54	6.650	1.152	1.727	2.00
2020-11-17	10.24	6.677	-2.846	3.131	2.00
2020-11-18	10.68	6.720	4.297	4.883	2.02
2020-11-19	10.65	6.734	-0.281	1.592	2.02
2020-11-20	10.71	6.748	0.563	1.502	2.02
2020-11-23	10.7	6.766	-0.093	2.054	2.03
2020-11-24	10.74	6.792	0.374	2.897	2.04
2020-11-25	10.77	6.812	0.279	2.235	2.04
2020-11-26	10.84	6.844	0.650	3.528	2.05
2020-11-27	10.56	6.872	-2.583	3.137	2.06
2020-11-30	10.5	6.896	-0.568	2.746	2.07
2020-12-01	10.53	6.917	0.286	2.476	2.08
2020-12-02	10.52	6.931	-0.095	1.614	2.08
2020-12-03	11.21	7.025	6.559	9.981	2.11
2020-12-04	10.78	7.059	-3.836	3.836	2.12
2020-12-07	10.68	7.074	-0.928	1.670	2.12
2020-12-08	10.8	7.107	1.124	3.652	2.13
2020-12-09	10.34	7.148	-4.259	4.722	2.14
2020-12-10	10.3	7.161	-0.387	1.547	2.15
2020-12-11	10.19	7.197	-1.068	4.272	2.16
2020-12-14	10.06	7.210	-1.276	1.570	2.16
2020-12-15	10.18	7.229	1.193	2.187	2.17
2020-12-16	9.98	7.248	-1.965	2.259	2.17
2020-12-17	9.97	7.280	-0.100	3.908	2.18
2020-12-18	10.02	7.290	0.502	1.204	2.19
2020-12-21	10.01	7.308	-0.100	2.096	2.19
2020-12-22	9.55	7.343	-4.595	4.496	2.20
2020-12-23	10.06	7.394	5.340	6.073	2.22
2020-12-24	9.56	7.420	-4.970	3.280	2.23
2020-12-25	9.42	7.447	-1.464	3.347	2.23
2020-12-28	9.35	7.466	-0.743	2.442	2.24
2020-12-29	9.37	7.487	0.214	2.674	2.25
2020-12-30	9.2	7.512	-1.814	3.308	2.25
2020-12-31	9.2	7.527	0.000	1.957	2.26
2021-01-04	9.09	7.539	-1.196	1.630	2.26
2021-01-05	9.15	7.557	0.660	2.310	2.27
2021-01-06	9	7.573	-1.639	2.186	2.27
2021-01-07	8.73	7.598	-3.000	3.333	2.28
2021-01-08	9.08	7.635	4.009	4.926	2.29
2021-01-11	8.98	7.657	-1.101	2.974	2.30
2021-01-12	8.95	7.669	-0.334	1.559	2.30
2021-01-13	9.26	7.715	3.464	6.034	2.31
2021-01-14	9.46	7.756	2.160	5.184	2.33
2021-01-15	9.22	7.782	-2.537	3.383	2.33
2021-01-18	9.22	7.820	0.000	4.881	2.35
2021-01-19	9.28	7.841	0.651	2.711	2.35
2021-01-20	9.19	7.854	-0.970	1.724	2.36
2021-01-21	9.14	7.867	-0.544	1.741	2.36
2021-01-22	8.93	7.894	-2.298	3.611	2.37
2021-01-25	9.02	7.939	1.008	5.935	2.38
2021-01-26	8.92	7.968	-1.109	3.991	2.39
2021-01-27	9.11	7.998	2.130	3.924	2.40
2021-01-28	8.93	8.023	-1.976	3.293	2.41
2021-01-29	8.66	8.063	-3.024	5.599	2.42
2021-02-01	8.35	8.091	-3.580	4.042	2.43
2021-02-02	8.45	8.118	1.198	3.832	2.44
2021-02-03	8.18	8.146	-3.195	4.142	2.44
2021-02-04	8.05	8.173	-1.589	3.912	2.45
2021-02-05	8.04	8.188	-0.124	2.360	2.46
2021-02-08	7.98	8.203	-0.746	2.239	2.46
2021-02-09	8.13	8.219	1.880	2.381	2.47
2021-02-10	8.19	8.230	0.738	1.599	2.47
2021-02-18	8.2	8.249	0.122	2.686	2.47
2021-02-19	8.53	8.282	4.024	4.756	2.48
2021-02-22	8.6	8.308	0.821	3.517	2.49
2021-02-23	8.47	8.321	-1.512	1.860	2.50
2021-02-24	8.5	8.341	0.354	2.834	2.50
2021-02-25	8.42	8.355	-0.941	2.000	2.51
2021-02-26	8.32	8.369	-1.188	2.019	2.51
2021-03-01	8.35	8.380	0.361	1.562	2.51
2021-03-02	8.17	8.401	-2.156	3.114	2.52
2021-03-03	8.82	8.474	7.956	9.914	2.54
2021-03-04	8.78	8.501	-0.454	3.741	2.55
2021-03-05	9.01	8.536	2.620	4.670	2.56
2021-03-08	8.87	8.557	-1.554	2.775	2.57
2021-03-09	8.7	8.589	-1.917	4.397	2.58
2021-03-10	8.62	8.616	-0.920	3.793	2.58
2021-03-11	8.74	8.645	1.392	3.944	2.59
2021-03-12	8.63	8.657	-1.259	1.716	2.60
2021-03-15	8.75	8.679	1.390	3.013	2.60
2021-03-16	8.76	8.693	0.114	1.943	2.61
2021-03-17	8.7	8.710	-0.685	2.283	2.61
2021-03-18	8.66	8.720	-0.460	1.494	2.62
2021-03-19	8.54	8.734	-1.386	1.848	2.62
2021-03-22	8.64	8.749	1.171	2.108	2.62
2021-03-23	8.64	8.760	0.000	1.620	2.63
2021-03-24	8.8	8.801	1.852	5.556	2.64
2021-03-25	8.77	8.817	-0.341	2.159	2.65
2021-03-26	8.83	8.828	0.684	1.482	2.65
2021-03-29	8.7	8.846	-1.472	2.492	2.65
2021-03-30	8.7	8.854	0.000	1.149	2.66
2021-03-31	8.87	8.874	1.954	2.644	2.66
2021-04-01	8.79	8.889	-0.902	2.142	2.67
2021-04-02	8.86	8.904	0.796	1.934	2.67
2021-04-06	8.83	8.912	-0.339	1.129	2.67
2021-04-07	8.78	8.921	-0.566	1.246	2.68
2021-04-08	8.84	8.936	0.683	2.050	2.68
2021-04-09	9.07	8.969	2.602	4.299	2.69
2021-04-12	9.1	8.984	0.331	1.985	2.70
2021-04-13	9.09	9.020	-0.110	4.725	2.71
2021-04-14	9.25	9.051	1.760	4.070	2.72
2021-04-15	9.4	9.078	1.622	3.459	2.72
2021-04-16	9.78	9.118	4.043	4.894	2.74
2021-04-19	9.7	9.154	-0.818	4.499	2.75
2021-04-20	9.98	9.189	2.887	4.124	2.76
2021-04-21	9.65	9.213	-3.307	3.006	2.76
2021-04-22	9.55	9.235	-1.036	2.798	2.77
2021-04-23	9.41	9.267	-1.466	4.084	2.78
2021-04-26	9.25	9.286	-1.700	2.444	2.79
2021-04-27	9.25	9.305	0.000	2.486	2.79
2021-04-28	9.21	9.320	-0.432	1.946	2.80
2021-04-29	9.23	9.337	0.217	2.172	2.80
2021-04-30	8.95	9.359	-3.034	2.925	2.81
2021-05-06	9.11	9.392	1.788	4.358	2.82
2021-05-07	9.23	9.407	1.317	1.976	2.82
2021-05-10	8.97	9.436	-2.817	3.900	2.83
2021-05-11	9.13	9.458	1.784	2.899	2.84
2021-05-12	9.26	9.480	1.424	2.848	2.84
2021-05-13	9.48	9.514	2.376	4.320	2.85
2021-05-14	9.43	9.527	-0.527	1.688	2.86
2021-05-17	9.83	9.583	4.242	6.787	2.87
2021-05-18	10.44	9.660	6.205	8.850	2.90
2021-05-19	11.48	9.777	9.962	12.261	2.93
2021-05-20	10.98	9.821	-4.355	4.791	2.95
2021-05-21	10.95	9.849	-0.273	3.097	2.95
2021-05-24	10.92	9.910	-0.274	6.667	2.97
2021-05-25	10.7	9.958	-2.015	5.403	2.99
2021-05-26	10.59	9.981	-1.028	2.617	2.99
2021-05-27	10.39	10.011	-1.889	3.399	3.00
2021-05-28	10.22	10.035	-1.636	2.887	3.01
2021-05-31	10.22	10.055	0.000	2.250	3.02
2021-06-01	10.22	10.090	0.000	4.110	3.03
2021-06-02	9.85	10.122	-3.620	4.012	3.04
2021-06-03	9.92	10.143	0.711	2.538	3.04
2021-06-04	9.78	10.178	-1.411	4.234	3.05
2021-06-07	9.96	10.202	1.840	2.863	3.06
2021-06-08	10.05	10.226	0.904	2.912	3.07
2021-06-09	10.25	10.256	1.990	3.483	3.08
2021-06-10	10.28	10.274	0.293	2.146	3.08
2021-06-11	10	10.304	-2.724	3.599	3.09
2021-06-15	9.33	10.363	-6.700	7.500	3.11
2021-06-16	9.37	10.381	0.429	2.358	3.11
2021-06-17	9.3	10.402	-0.747	2.668	3.12
2021-06-18	9.37	10.420	0.753	2.366	3.13
2021-06-21	9.25	10.432	-1.281	1.601	3.13
2021-06-22	9.43	10.463	1.946	3.892	3.14
2021-06-23	9.42	10.476	-0.106	1.697	3.14
2021-06-24	9.38	10.500	-0.425	2.972	3.15
2021-06-25	9.5	10.515	1.279	1.919	3.15
2021-06-28	9.41	10.529	-0.947	1.789	3.16
2021-06-29	9.43	10.561	0.213	4.145	3.17
2021-06-30	9.61	10.584	1.909	2.863	3.18
2021-07-01	9.51	10.597	-1.041	1.665	3.18
2021-07-02	9.1	10.641	-4.311	5.783	3.19
2021-07-05	8.85	10.671	-2.747	3.956	3.20
2021-07-06	8.91	10.684	0.678	1.808	3.21
2021-07-07	8.83	10.700	-0.898	2.245	3.21
2021-07-08	8.58	10.724	-2.831	3.284	3.22
2021-07-09	8.58	10.739	0.000	2.098	3.22
2021-07-12	8.62	10.752	0.466	1.748	3.23
2021-07-13	8.58	10.762	-0.464	1.508	3.23
2021-07-14	8.5	10.775	-1.620	1.852	3.23
2021-07-15	8.46	10.788	-0.471	1.765	3.24
2021-07-16	8.39	10.800	-0.827	1.773	3.24
2021-07-19	8.49	10.822	1.192	3.099	3.25
2021-07-20	8.44	10.829	-0.589	0.942	3.25
2021-07-21	8.39	10.838	-0.592	1.303	3.25
2021-07-22	8.41	10.850	0.238	1.788	3.26
2021-07-23	8.63	10.875	2.616	3.448	3.26
2021-07-26	8.56	10.897	-0.811	3.013	3.27
2021-07-27	8.56	10.912	0.000	2.103	3.27
2021-07-28	8.19	10.947	-4.322	5.140	3.28
2021-07-29	8.08	10.966	-1.343	2.808	3.29
2021-07-30	8.27	11.014	2.351	7.054	3.30
2021-08-02	8.27	11.035	0.000	3.023	3.31
2021-08-03	8.39	11.059	1.451	3.386	3.32
2021-08-04	8.19	11.075	-2.384	2.384	3.32
2021-08-05	8.11	11.087	-0.977	1.709	3.33
2021-08-06	8.07	11.099	-0.493	1.850	3.33
2021-08-09	8.13	11.110	0.743	1.611	3.33
2021-08-10	8.12	11.119	-0.123	1.353	3.34
2021-08-11	8.14	11.126	0.246	0.985	3.34
2021-08-12	8.13	11.135	-0.123	1.351	3.34
2021-08-13	8.09	11.152	-0.492	2.460	3.35
2021-08-16	8.09	11.160	0.000	1.236	3.35
2021-08-17	8.02	11.171	-0.865	1.607	3.35
2021-08-18	8.04	11.178	0.249	1.122	3.35
2021-08-19	8.12	11.193	0.995	2.239	3.36
2021-08-20	8.01	11.207	-1.355	2.094	3.36
2021-08-23	8.02	11.216	0.125	1.373	3.36
2021-08-24	8	11.222	-0.249	0.873	3.37
2021-08-25	8.09	11.241	1.125	2.750	3.37
2021-08-26	8.02	11.247	-0.865	0.989	3.37
2021-08-27	8.05	11.254	0.374	0.998	3.38
2021-08-30	8.12	11.272	0.870	2.609	3.38
2021-08-31	8.4	11.299	3.448	3.941	3.39
2021-09-01	8.48	11.319	0.952	2.738	3.40
2021-09-02	8.41	11.332	-0.825	1.887	3.40
2021-09-03	8.63	11.358	2.616	3.567	3.41
2021-09-06	8.58	11.372	-0.579	1.970	3.41
2021-09-07	8.58	11.380	0.000	1.166	3.41
2021-09-08	8.8	11.405	2.564	3.380	3.42
2021-09-09	8.74	11.415	-0.682	1.364	3.42
2021-09-10	8.63	11.434	-1.259	2.632	3.43
2021-09-13	8.63	11.444	0.000	1.390	3.43
2021-09-14	8.41	11.465	-2.549	3.013	3.44
2021-09-15	8.47	11.476	0.713	1.546	3.44
2021-09-16	8.45	11.494	-0.236	2.597	3.45
2021-09-17	8.25	11.517	-2.367	3.314	3.46
2021-09-22	8.29	11.536	0.485	2.788	3.46
2021-09-23	8.21	11.553	-0.965	2.533	3.47
2021-09-24	8.05	11.571	-1.949	2.680	3.47
2021-09-27	7.86	11.597	-2.360	3.975	3.48
2021-09-28	7.92	11.607	0.763	1.399	3.48
2021-09-29	7.85	11.616	-0.884	1.389	3.48
2021-09-30	7.85	11.622	0.000	1.019	3.49
2021-10-08	7.98	11.632	1.656	1.401	3.49
2021-10-11	7.96	11.642	-0.251	1.504	3.49
2021-10-12	7.88	11.651	-1.005	1.382	3.50
2021-10-13	7.88	11.657	0.000	0.888	3.50
2021-10-14	7.93	11.667	0.635	1.650	3.50
2021-10-15	7.83	11.680	-1.261	1.892	3.50
2021-10-18	7.81	11.687	-0.255	1.149	3.51
2021-10-19	7.78	11.693	-0.384	0.896	3.51
2021-10-20	7.75	11.700	-0.386	1.028	3.51
2021-10-21	7.63	11.710	-1.548	1.677	3.51
2021-10-22	7.61	11.715	-0.262	0.786	3.51
2021-10-25	7.55	11.723	-0.788	1.183	3.52
2021-10-26	7.58	11.732	0.397	1.457	3.52
2021-10-27	7.44	11.748	-1.847	2.507	3.52
2021-10-28	7.33	11.764	-1.478	2.688	3.53
2021-10-29	7.51	11.786	2.456	3.547	3.54
2021-11-01	7.54	11.799	0.399	1.997	3.54
2021-11-02	7.38	11.817	-2.122	2.918	3.55
2021-11-03	7.49	11.832	1.491	2.439	3.55
2021-11-04	7.5	11.840	0.134	1.335	3.55
2021-11-05	7.69	11.862	2.533	3.467	3.56
2021-11-08	7.68	11.870	-0.130	1.170	3.56
2021-11-09	7.67	11.880	-0.130	1.563	3.56
2021-11-10	7.71	11.889	0.522	1.434	3.57
2021-11-11	7.79	11.901	1.038	1.816	3.57
2021-11-12	7.73	11.908	-0.770	1.027	3.57
2021-11-15	7.84	11.922	1.423	2.199	3.58
2021-11-16	8.03	11.955	2.423	4.974	3.59
2021-11-17	8.16	12.006	1.619	7.472	3.60
2021-11-18	7.89	12.024	-3.309	2.696	3.61
2021-11-19	7.9	12.034	0.127	1.521	3.61
2021-11-22	7.79	12.046	-1.392	1.899	3.61
2021-11-23	7.8	12.056	0.128	1.540	3.62
2021-11-24	7.88	12.071	1.026	2.308	3.62
2021-11-25	7.78	12.080	-1.269	1.396	3.62
2021-11-26	7.69	12.092	-1.157	1.799	3.63
2021-11-29	7.56	12.103	-1.691	1.691	3.63
2021-11-30	7.6	12.111	0.529	1.323	3.63
2021-12-01	7.85	12.138	3.289	4.211	3.64
2021-12-02	7.83	12.150	-0.255	1.783	3.65
2021-12-03	7.84	12.158	0.128	1.149	3.65
2021-12-06	7.74	12.170	-1.276	1.913	3.65
2021-12-07	7.72	12.181	-0.258	1.680	3.65
2021-12-08	7.71	12.189	-0.130	1.295	3.66
2021-12-09	7.77	12.200	0.778	1.686	3.66
2021-12-10	7.86	12.212	1.158	1.802	3.66
2021-12-13	7.96	12.229	1.272	2.672	3.67
2021-12-14	8.21	12.276	3.141	6.784	3.68
2021-12-15	8.19	12.291	-0.244	2.192	3.69
2021-12-16	8.37	12.311	2.198	2.930	3.69
2021-12-17	8.38	12.325	0.119	1.912	3.70
2021-12-20	8.25	12.342	-1.551	2.506	3.70
2021-12-21	8.32	12.358	0.848	2.303	3.71
2021-12-22	8.41	12.376	1.082	2.524	3.71
2021-12-23	8.37	12.402	-0.476	3.805	3.72
2021-12-24	8.31	12.422	-0.717	2.867	3.73
2021-12-27	8.32	12.437	0.120	2.166	3.73
2021-12-28	8.23	12.449	-1.082	1.803	3.73
2021-12-29	8.12	12.463	-1.337	2.066	3.74
2021-12-30	8.44	12.494	3.941	4.433	3.75
2021-12-31	8.68	12.532	2.844	5.213	3.76
2022-01-04	8.8	12.558	1.382	3.571	3.77
2022-01-05	8.91	12.608	1.250	6.705	3.78
2022-01-06	8.94	12.626	0.337	2.357	3.79
2022-01-07	8.87	12.660	-0.783	4.698	3.80
2022-01-10	9.05	12.699	2.029	5.073	3.81
2022-01-11	8.88	12.726	-1.878	3.757	3.82
2022-01-12	8.84	12.744	-0.450	2.365	3.82
2022-01-13	8.79	12.766	-0.566	3.054	3.83
2022-01-14	8.67	12.784	-1.365	2.389	3.84
2022-01-17	8.91	12.808	2.768	3.345	3.84
2022-01-18	8.99	12.859	0.898	6.734	3.86
2022-01-19	9.06	12.878	0.779	2.558	3.86
2022-01-20	8.8	12.904	-2.870	3.532	3.87
2022-01-21	8.63	12.929	-1.932	3.523	3.88
2022-01-24	8.45	12.958	-2.086	4.056	3.89
2022-01-25	7.85	13.011	-7.101	8.047	3.90
2022-01-26	7.85	13.023	0.000	1.911	3.91
2022-01-27	7.63	13.048	-2.803	3.949	3.91
2022-01-28	7.79	13.070	2.097	3.408	3.92
2022-02-07	7.83	13.083	0.513	1.926	3.92
2022-02-08	8	13.100	2.171	2.554	3.93
2022-02-09	8.8	13.173	10.000	10.000	3.95
2022-02-10	8.77	13.193	-0.341	2.727	3.96
2022-02-11	8.5	13.223	-3.079	4.219	3.97
2022-02-14	8.43	13.237	-0.824	2.000	3.97
2022-02-15	8.35	13.258	-0.949	2.966	3.98
2022-02-16	8.38	13.271	0.359	1.916	3.98
2022-02-17	8.14	13.295	-2.864	3.580	3.99
2022-02-18	8.28	13.314	1.720	2.703	3.99
2022-02-21	8.64	13.362	4.348	6.643	4.01
2022-02-22	8.33	13.388	-3.588	3.819	4.02
2022-02-23	8.96	13.454	7.563	8.764	4.04
2022-02-24	8.4	13.505	-6.250	7.366	4.05
2022-02-25	8.3	13.530	-1.190	3.571	4.06
2022-02-28	8.18	13.553	-1.446	3.373	4.07
2022-03-01	8.8	13.618	7.579	8.802	4.09
2022-03-02	8.74	13.633	-0.682	2.159	4.09
2022-03-03	8.61	13.651	-1.487	2.517	4.10
2022-03-04	8.53	13.665	-0.929	1.974	4.10
2022-03-07	8.58	13.690	0.586	3.400	4.11
2022-03-08	8.45	13.718	-1.515	4.079	4.12
2022-03-09	8.57	13.770	1.420	7.219	4.13
2022-03-10	8.66	13.795	1.050	3.501	4.14
2022-03-11	8.73	13.838	0.808	5.889	4.15
2022-03-14	8.51	13.871	-2.520	4.582	4.16
2022-03-15	8.1	13.908	-4.818	5.523	4.17
2022-03-16	8.23	13.943	1.605	5.062	4.18
2022-03-17	8.29	13.963	0.729	2.916	4.19
2022-03-18	8.46	14.000	2.051	5.308	4.20
2022-03-21	8.56	14.026	1.182	3.546	4.21
2022-03-22	8.73	14.052	1.986	3.621	4.22
2022-03-23	8.68	14.067	-0.573	2.062	4.22
2022-03-24	8.56	14.080	-1.382	1.843	4.22
2022-03-25	8.73	14.110	1.986	4.089	4.23
2022-03-28	8.78	14.137	0.573	3.780	4.24
2022-03-29	8.7	14.160	-0.911	3.189	4.25
2022-03-30	8.89	14.181	2.184	2.759	4.25
2022-03-31	8.87	14.197	-0.225	2.137	4.26
2022-04-01	9.02	14.220	1.691	3.157	4.27
2022-04-06	9.09	14.236	0.776	2.106	4.27
2022-04-07	8.84	14.264	-2.750	3.740	4.28
2022-04-08	8.76	14.286	-0.905	3.054	4.29
2022-04-11	8.59	14.314	-1.941	3.881	4.29
2022-04-12	8.77	14.340	2.095	3.492	4.30
2022-04-13	8.46	14.363	-3.535	3.307	4.31
2022-04-14	9.01	14.424	6.501	8.156	4.33
2022-04-15	8.78	14.443	-2.553	2.553	4.33
2022-04-18	9.22	14.508	5.011	8.542	4.35
2022-04-19	9.37	14.535	1.627	3.362	4.36
2022-04-20	9.15	14.562	-2.348	3.629	4.37
2022-04-21	9.06	14.607	-0.984	5.902	4.38
2022-04-22	8.99	14.633	-0.773	3.532	4.39
2022-04-25	8.45	14.665	-6.007	4.561	4.40
2022-04-26	8.05	14.710	-4.734	6.627	4.41
2022-04-27	8.25	14.754	2.484	6.460	4.43
2022-04-28	8.13	14.783	-1.455	4.242	4.43
2022-04-29	8.4	14.812	3.321	4.182	4.44
2022-05-05	8.56	14.843	1.905	4.286	4.45
2022-05-06	8.49	14.864	-0.818	3.037	4.46
2022-05-09	8.65	14.890	1.885	3.534	4.47
2022-05-10	8.79	14.921	1.618	4.277	4.48
2022-05-11	8.6	14.947	-2.162	3.641	4.48
2022-05-12	8.81	14.975	2.442	3.837	4.49
2022-05-13	9.69	15.054	9.989	9.762	4.52
2022-05-16	9.77	15.101	0.826	5.779	4.53
2022-05-17	9.25	15.143	-5.322	5.425	4.54
2022-05-18	9.17	15.170	-0.865	3.459	4.55
2022-05-19	9.08	15.187	-0.981	2.290	4.56
2022-05-20	9.03	15.213	-0.551	3.414	4.56
2022-05-23	9.11	15.257	0.886	5.869	4.58

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