恒顺醋业融券券源 恒顺醋业专项约券

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	15.74	0	0	0	0
2020-04-28	15.5	0.062	-1.525	4.828	0.02
2020-04-29	14.76	0.128	-4.774	5.355	0.04
2020-04-30	14.75	0.151	-0.068	1.829	0.05
2020-05-06	14.96	0.199	1.424	3.864	0.06
2020-05-07	15.24	0.242	1.872	3.409	0.07
2020-05-08	15.19	0.274	-0.328	2.493	0.08
2020-05-11	14.85	0.313	-2.238	3.160	0.09
2020-05-12	15.27	0.355	2.828	3.300	0.11
2020-05-13	15.46	0.394	1.244	3.078	0.12
2020-05-14	15.13	0.429	-2.135	2.717	0.13
2020-05-15	15.54	0.495	2.710	5.089	0.15
2020-05-18	17.11	0.621	10.103	8.880	0.19
2020-05-19	17.17	0.667	0.351	3.214	0.20
2020-05-20	17.17	0.719	0.000	3.611	0.22
2020-05-21	17.13	0.765	-0.233	3.203	0.23
2020-05-22	16.92	0.817	-1.226	3.678	0.24
2020-05-25	17.29	0.892	2.187	5.260	0.27
2020-05-26	17.58	0.957	1.677	4.396	0.29
2020-05-27	17.65	1.031	0.398	5.063	0.31
2020-05-28	17.27	1.083	-2.153	3.569	0.32
2020-05-29	17.99	1.174	4.169	6.080	0.35
2020-06-01	18.2	1.219	1.167	3.002	0.37
2020-06-02	17.58	1.296	-3.407	5.275	0.39
2020-06-03	17.24	1.350	-1.934	3.697	0.40
2020-06-04	17.48	1.410	1.392	4.118	0.42
2020-06-05	17.58	1.457	0.572	3.261	0.44
2020-06-08	17.2	1.501	-2.162	3.015	0.45
2020-06-09	17.39	1.532	1.105	2.151	0.46
2020-06-10	17.98	1.594	3.393	4.140	0.48
2020-06-11	17.32	1.652	-3.671	4.060	0.50
2020-06-12	17.15	1.690	-0.982	2.656	0.51
2020-06-15	17.31	1.717	0.933	1.866	0.52
2020-06-16	17.69	1.767	2.195	3.351	0.53
2020-06-17	18.12	1.819	2.431	3.448	0.55
2020-06-18	17.9	1.849	-1.214	2.042	0.55
2020-06-19	18.39	1.928	2.737	5.140	0.58
2020-06-22	18.27	1.960	-0.653	2.121	0.59
2020-06-23	18.8	2.016	2.901	3.558	0.60
2020-06-24	18.82	2.054	0.106	2.447	0.62
2020-06-29	18.58	2.128	-1.275	4.729	0.64
2020-06-30	18.55	2.153	-0.161	1.615	0.65
2020-07-01	18.99	2.216	2.372	3.989	0.66
2020-07-02	18.79	2.246	-1.053	1.948	0.67
2020-07-03	18.43	2.301	-1.916	3.566	0.69
2020-07-06	18.52	2.347	0.488	2.984	0.70
2020-07-07	18.85	2.429	1.782	5.238	0.73
2020-07-08	18.81	2.452	-0.212	1.432	0.74
2020-07-09	19	2.489	1.010	2.339	0.75
2020-07-10	19.29	2.543	1.526	3.368	0.76
2020-07-13	20.16	2.627	4.510	4.977	0.79
2020-07-14	20.34	2.716	0.893	5.258	0.81
2020-07-15	21.06	2.823	3.540	6.146	0.85
2020-07-16	19.35	2.980	-8.120	9.734	0.89
2020-07-17	19.94	3.068	3.049	5.271	0.92
2020-07-20	20.05	3.143	0.552	4.463	0.94
2020-07-21	20.34	3.205	1.446	3.691	0.96
2020-07-22	20.46	3.252	0.590	2.753	0.98
2020-07-23	20.57	3.307	0.538	3.177	0.99
2020-07-24	19.69	3.378	-4.278	4.327	1.01
2020-07-27	19.8	3.416	0.559	2.336	1.02
2020-07-28	20.31	3.484	2.576	3.990	1.05
2020-07-29	20.43	3.529	0.591	2.659	1.06
2020-07-30	20.18	3.568	-1.224	2.301	1.07
2020-07-31	20.13	3.613	-0.248	2.725	1.08
2020-08-03	20.57	3.658	2.186	2.583	1.10
2020-08-04	20.34	3.732	-1.118	4.375	1.12
2020-08-05	20.94	3.843	2.950	6.391	1.15
2020-08-06	21.08	3.919	0.669	4.298	1.18
2020-08-07	21.4	4.021	1.518	5.740	1.21
2020-08-10	22.4	4.161	4.673	7.477	1.25
2020-08-11	21.88	4.242	-2.321	4.464	1.27
2020-08-12	22.22	4.342	1.554	5.393	1.30
2020-08-13	22.98	4.463	3.420	6.301	1.34
2020-08-14	23.09	4.517	0.479	2.829	1.36
2020-08-17	23.7	4.580	2.642	3.205	1.37
2020-08-18	23.71	4.705	0.042	6.329	1.41
2020-08-19	25	4.846	5.441	6.748	1.45
2020-08-20	25.18	4.975	0.720	6.160	1.49
2020-08-21	25.95	5.171	3.058	9.055	1.55
2020-08-24	26	5.290	0.193	5.472	1.59
2020-08-25	24.84	5.421	-4.462	6.346	1.63
2020-08-26	25.05	5.515	0.845	4.509	1.65
2020-08-27	26.75	5.719	6.786	9.142	1.72
2020-08-28	26.31	5.825	-1.645	4.822	1.75
2020-08-31	26.41	5.915	0.380	4.105	1.77
2020-09-01	25.95	6.039	-1.742	5.755	1.81
2020-09-02	25.59	6.099	-1.387	2.813	1.83
2020-09-03	24.98	6.240	-2.384	6.760	1.87
2020-09-04	23.64	6.319	-5.364	4.003	1.90
2020-09-07	22.63	6.423	-4.272	5.499	1.93
2020-09-08	22.39	6.492	-1.061	3.712	1.95
2020-09-09	21.33	6.558	-4.734	3.707	1.97
2020-09-10	21.88	6.623	2.579	3.563	1.99
2020-09-11	22.52	6.713	2.925	4.799	2.01
2020-09-14	22.35	6.755	-0.755	2.265	2.03
2020-09-15	22.76	6.809	1.834	2.864	2.04
2020-09-16	22.08	6.880	-2.988	3.822	2.06
2020-09-17	21.06	6.966	-4.620	4.937	2.09
2020-09-18	21.4	7.045	1.614	4.416	2.11
2020-09-21	20.85	7.108	-2.570	3.645	2.13
2020-09-22	20.79	7.159	-0.288	2.926	2.15
2020-09-23	20.86	7.198	0.337	2.261	2.16
2020-09-24	20.58	7.252	-1.342	3.116	2.18
2020-09-25	20.33	7.313	-1.215	3.596	2.19
2020-09-28	20.33	7.356	0.000	2.558	2.21
2020-09-29	20.75	7.416	2.066	3.492	2.22
2020-09-30	21.12	7.476	1.783	3.373	2.24
2020-10-09	21.83	7.542	3.362	3.646	2.26
2020-10-12	22.18	7.578	1.603	1.924	2.27
2020-10-13	22.2	7.606	0.090	1.533	2.28
2020-10-14	21.7	7.656	-2.252	2.748	2.30
2020-10-15	21.61	7.696	-0.415	2.258	2.31
2020-10-16	21.62	7.737	0.046	2.267	2.32
2020-10-19	21.16	7.788	-2.128	2.868	2.34
2020-10-20	22.51	7.963	6.380	9.357	2.39
2020-10-21	22.42	8.013	-0.400	2.665	2.40
2020-10-22	22	8.075	-1.873	3.390	2.42
2020-10-23	21.32	8.167	-3.091	5.182	2.45
2020-10-26	21.17	8.254	-0.704	4.925	2.48
2020-10-27	21.56	8.305	1.842	2.834	2.49
2020-10-28	20.88	8.368	-3.154	3.618	2.51
2020-10-29	20.7	8.428	-0.862	3.496	2.53
2020-10-30	20.04	8.475	-3.188	2.802	2.54
2020-11-02	19.34	8.561	-3.493	5.339	2.57
2020-11-03	20.1	8.653	3.930	5.481	2.60
2020-11-04	20.17	8.690	0.348	2.189	2.61
2020-11-05	20.6	8.729	2.132	2.281	2.62
2020-11-06	20.62	8.769	0.097	2.330	2.63
2020-11-09	22.09	8.885	7.129	6.305	2.67
2020-11-10	21.88	8.931	-0.951	2.535	2.68
2020-11-11	21.69	9.010	-0.868	4.342	2.70
2020-11-12	21.87	9.061	0.830	2.812	2.72
2020-11-13	21.19	9.131	-3.109	3.932	2.74
2020-11-16	21.15	9.164	-0.189	1.888	2.75
2020-11-17	20.79	9.221	-1.702	3.310	2.77
2020-11-18	20.86	9.261	0.337	2.309	2.78
2020-11-19	20.97	9.324	0.527	3.595	2.80
2020-11-20	21.05	9.358	0.381	1.907	2.81
2020-11-23	20.96	9.392	-0.428	1.948	2.82
2020-11-24	20.46	9.441	-2.385	2.910	2.83
2020-11-25	19.92	9.505	-2.639	3.812	2.85
2020-11-26	20.1	9.539	0.904	2.058	2.86
2020-11-27	20.1	9.568	0.000	1.741	2.87
2020-11-30	20.31	9.612	1.045	2.587	2.88
2020-12-01	20.67	9.676	1.773	3.693	2.90
2020-12-02	20.74	9.713	0.339	2.177	2.91
2020-12-03	21.18	9.778	2.122	3.664	2.93
2020-12-04	22.4	9.913	5.760	7.224	2.97
2020-12-07	22.93	9.975	2.366	3.259	2.99
2020-12-08	22.93	10.060	0.000	4.448	3.02
2020-12-09	22.92	10.124	-0.044	3.358	3.04
2020-12-10	23.02	10.186	0.436	3.229	3.06
2020-12-11	22.6	10.245	-1.825	3.128	3.07
2020-12-14	23.59	10.337	4.381	4.690	3.10
2020-12-15	23.67	10.401	0.339	3.222	3.12
2020-12-16	23.98	10.469	1.310	3.422	3.14
2020-12-17	23.3	10.556	-2.836	4.462	3.17
2020-12-18	22.81	10.641	-2.103	4.506	3.19
2020-12-21	22.73	10.696	-0.351	2.893	3.21
2020-12-22	22.44	10.769	-1.276	3.916	3.23
2020-12-23	23.34	10.865	4.011	4.902	3.26
2020-12-24	23.3	10.950	-0.171	4.413	3.29
2020-12-25	23.25	11.045	-0.215	4.893	3.31
2020-12-28	22.13	11.168	-4.817	6.667	3.35
2020-12-29	21.43	11.230	-3.163	3.434	3.37
2020-12-30	22.13	11.304	3.266	4.060	3.39
2020-12-31	22.14	11.341	0.045	1.988	3.40
2021-01-04	23.2	11.449	4.788	5.601	3.43
2021-01-05	23.8	11.549	2.586	5.000	3.46
2021-01-06	23.81	11.626	0.042	3.908	3.49
2021-01-07	24.26	11.691	1.890	3.234	3.51
2021-01-08	23.87	11.813	-1.608	6.101	3.54
2021-01-11	23.94	11.923	0.293	5.530	3.58
2021-01-12	25.6	12.109	6.934	8.730	3.63
2021-01-13	25.99	12.189	1.523	3.672	3.66
2021-01-14	26.48	12.362	1.885	7.849	3.71
2021-01-15	24.75	12.501	-6.533	6.722	3.75
2021-01-18	26.09	12.678	5.414	8.162	3.80
2021-01-19	25.49	12.760	-2.300	3.833	3.83
2021-01-20	24.8	12.849	-2.707	4.315	3.85
2021-01-21	25.27	12.957	1.895	5.121	3.89
2021-01-22	25.61	13.048	1.345	4.274	3.91
2021-01-25	26.47	13.137	3.358	4.022	3.94
2021-01-26	25.45	13.220	-3.853	3.929	3.97
2021-01-27	26.2	13.345	2.947	5.737	4.00
2021-01-28	24.67	13.454	-5.840	5.305	4.04
2021-01-29	23.92	13.591	-3.040	6.850	4.08
2021-02-01	24.13	13.650	0.878	2.968	4.10
2021-02-02	25.43	13.782	5.387	6.216	4.13
2021-02-03	25.38	13.836	-0.197	2.556	4.15
2021-02-04	26.18	13.946	3.152	5.043	4.18
2021-02-05	25.65	14.061	-2.024	5.348	4.22
2021-02-08	24.94	14.192	-2.768	6.316	4.26
2021-02-09	26.26	14.312	5.293	5.493	4.29
2021-02-10	26.29	14.400	0.114	3.998	4.32
2021-02-18	24.57	14.610	-6.542	10.270	4.38
2021-02-19	24.2	14.717	-1.506	5.291	4.41
2021-02-22	23.21	14.832	-4.091	5.950	4.45
2021-02-23	23.1	14.897	-0.474	3.404	4.47
2021-02-24	21.83	15.001	-5.498	5.714	4.50
2021-02-25	21.49	15.045	-1.557	2.474	4.51
2021-02-26	21.23	15.101	-1.210	3.164	4.53
2021-03-01	21.1	15.159	-0.612	3.297	4.55
2021-03-02	20.71	15.220	-1.848	3.507	4.57
2021-03-03	20.96	15.253	1.207	1.883	4.58
2021-03-04	20.12	15.325	-4.008	4.294	4.60
2021-03-05	20.34	15.390	1.093	3.827	4.62
2021-03-08	19.9	15.446	-2.163	3.392	4.63
2021-03-09	19.52	15.520	-1.910	4.573	4.66
2021-03-10	19.54	15.555	0.102	2.152	4.67
2021-03-11	19.81	15.595	1.382	2.405	4.68
2021-03-12	19.53	15.630	-1.413	2.171	4.69
2021-03-15	18.6	15.711	-4.762	5.172	4.71
2021-03-16	18.96	15.773	1.935	3.925	4.73
2021-03-17	18.99	15.816	0.158	2.743	4.74
2021-03-18	19.27	15.857	1.474	2.580	4.76
2021-03-19	19	15.896	-1.401	2.439	4.77
2021-03-22	19.04	15.928	0.211	2.000	4.78
2021-03-23	18.96	15.958	-0.420	1.891	4.79
2021-03-24	18.8	15.983	-0.844	1.635	4.79
2021-03-25	18.94	16.019	0.745	2.234	4.81
2021-03-26	19.08	16.055	0.739	2.323	4.82
2021-03-29	19.38	16.098	1.572	2.621	4.83
2021-03-30	19.29	16.154	-0.464	3.509	4.85
2021-03-31	19.06	16.181	-1.192	1.659	4.85
2021-04-01	18.84	16.210	-1.154	1.889	4.86
2021-04-02	19.5	16.263	3.503	3.238	4.88
2021-04-06	19.47	16.293	-0.154	1.846	4.89
2021-04-07	19.3	16.335	-0.873	2.619	4.90
2021-04-08	19.44	16.384	0.725	3.057	4.92
2021-04-09	19.06	16.420	-1.955	2.212	4.93
2021-04-12	18.38	16.479	-3.568	3.882	4.94
2021-04-13	18.1	16.525	-1.523	3.047	4.96
2021-04-14	18.23	16.545	0.718	1.326	4.96
2021-04-15	18.31	16.566	0.439	1.371	4.97
2021-04-16	18.63	16.594	1.748	1.802	4.98
2021-04-19	18.89	16.621	1.396	1.718	4.99
2021-04-20	19.1	16.667	1.112	2.859	5.00
2021-04-21	19.18	16.695	0.419	1.780	5.01
2021-04-22	19.2	16.713	0.104	1.147	5.01
2021-04-23	19.26	16.732	0.313	1.146	5.02
2021-04-26	18.78	16.789	-2.492	3.686	5.04
2021-04-27	18.69	16.828	-0.479	2.503	5.05
2021-04-28	18.23	16.896	-2.461	4.441	5.07
2021-04-29	18.19	16.919	-0.219	1.536	5.08
2021-04-30	17.98	16.950	-1.154	2.034	5.08
2021-05-06	17.39	17.005	-3.281	3.838	5.10
2021-05-07	17.1	17.037	-1.668	2.243	5.11
2021-05-10	16.26	17.123	-4.912	6.316	5.14
2021-05-11	17.13	17.218	5.351	6.642	5.17
2021-05-12	17.25	17.256	0.701	2.685	5.18
2021-05-13	18.98	17.405	10.029	9.391	5.22
2021-05-14	20.5	17.557	8.008	8.904	5.27
2021-05-17	20.51	17.635	0.049	4.585	5.29
2021-05-18	20.74	17.700	1.121	3.754	5.31
2021-05-19	20.75	17.783	0.048	4.773	5.33
2021-05-20	21.04	17.854	1.398	4.096	5.36
2021-05-21	21.05	17.903	0.048	2.757	5.37
2021-05-24	21.29	17.956	1.140	2.993	5.39
2021-05-25	21.3	17.989	0.047	1.879	5.40
2021-05-26	22.55	18.182	5.869	10.235	5.45
2021-05-27	23.29	18.351	3.282	8.736	5.51
2021-05-28	22.15	18.435	-4.895	4.551	5.53
2021-05-31	22.12	18.513	-0.135	4.199	5.55
2021-06-01	22.74	18.627	2.803	6.013	5.59
2021-06-02	22.03	18.695	-3.122	3.738	5.61
2021-06-03	21.43	18.768	-2.724	4.085	5.63
2021-06-04	21.48	18.802	0.233	1.913	5.64
2021-06-07	20.65	18.876	-3.864	4.283	5.66
2021-06-08	20.12	18.950	-2.567	4.407	5.68
2021-06-09	19.96	18.990	-0.795	2.386	5.70
2021-06-10	19.84	19.014	-0.601	1.503	5.70
2021-06-11	20.03	19.073	0.958	3.528	5.72
2021-06-15	19.3	19.146	-3.645	4.543	5.74
2021-06-16	19.69	19.240	2.021	5.699	5.77
2021-06-17	19.92	19.287	1.168	2.844	5.79
2021-06-18	20.6	19.363	3.414	4.418	5.81
2021-06-21	20.18	19.423	-2.039	3.544	5.83
2021-06-22	20.26	19.474	0.396	3.072	5.84
2021-06-23	19.96	19.506	-1.481	1.876	5.85
2021-06-24	19.49	19.549	-1.715	2.673	5.86
2021-06-25	19.83	19.598	1.744	2.976	5.88
2021-06-28	19.86	19.627	0.151	1.715	5.89
2021-06-29	19.2	19.687	-3.323	3.776	5.91
2021-06-30	18.96	19.752	-1.250	4.115	5.93
2021-07-01	19.86	19.857	4.747	6.329	5.96
2021-07-02	19.8	19.907	-0.302	3.021	5.97
2021-07-05	19.68	19.994	-0.606	5.303	6.00
2021-07-06	19.16	20.050	-2.642	3.557	6.02
2021-07-07	18.91	20.092	-1.305	2.662	6.03
2021-07-08	18.35	20.151	-2.961	3.808	6.05
2021-07-09	18.38	20.177	0.163	1.744	6.05
2021-07-12	18.36	20.222	-0.109	2.938	6.07
2021-07-13	18.64	20.268	1.525	2.941	6.08
2021-07-14	18.2	20.307	-2.465	2.572	6.09
2021-07-15	17.87	20.351	-1.813	2.967	6.11
2021-07-16	17.58	20.390	-1.623	2.630	6.12
2021-07-19	17.51	20.430	-0.398	2.787	6.13
2021-07-20	17.41	20.453	-0.571	1.542	6.14
2021-07-21	17.34	20.488	-0.402	2.470	6.15
2021-07-22	17.13	20.507	-1.211	1.269	6.15
2021-07-23	16.78	20.553	-2.043	3.327	6.17
2021-07-26	16.2	20.603	-3.456	3.695	6.18
2021-07-27	15.81	20.646	-2.407	3.272	6.19
2021-07-28	15.92	20.696	0.696	3.795	6.21
2021-07-29	15.9	20.737	-0.126	3.078	6.22
2021-07-30	16.13	20.793	1.447	4.151	6.24
2021-08-02	16.88	20.874	4.650	5.766	6.26
2021-08-03	17.08	20.947	1.185	5.095	6.28
2021-08-04	16.71	20.988	-2.166	2.986	6.30
2021-08-05	16.61	21.033	-0.598	3.232	6.31
2021-08-06	16.28	21.071	-1.987	2.830	6.32
2021-08-09	17.2	21.172	5.651	7.002	6.35
2021-08-10	17.61	21.236	2.384	4.360	6.37
2021-08-11	17.33	21.276	-1.590	2.783	6.38
2021-08-12	17.07	21.308	-1.500	2.250	6.39
2021-08-13	16.95	21.335	-0.703	1.933	6.40
2021-08-16	16.96	21.369	0.059	2.419	6.41
2021-08-17	16.31	21.417	-3.833	3.538	6.43
2021-08-18	16.16	21.445	-0.920	2.085	6.43
2021-08-19	16.09	21.470	-0.433	1.856	6.44
2021-08-20	15.54	21.519	-3.418	3.729	6.46
2021-08-23	14.96	21.567	-3.732	3.861	6.47
2021-08-24	15.08	21.597	0.802	2.406	6.48
2021-08-25	15.17	21.626	0.597	2.321	6.49
2021-08-26	14.72	21.664	-2.966	3.032	6.50
2021-08-27	14.32	21.704	-2.717	3.397	6.51
2021-08-30	14.14	21.745	-1.257	3.492	6.52
2021-08-31	13.85	21.788	-2.051	3.678	6.54
2021-09-01	14.05	21.827	1.444	3.321	6.55
2021-09-02	14.18	21.856	0.925	2.491	6.56
2021-09-03	14.27	21.885	0.635	2.398	6.57
2021-09-06	14.63	21.935	2.523	4.135	6.58
2021-09-07	14.74	21.968	0.752	2.666	6.59
2021-09-08	14.52	21.998	-1.493	2.510	6.60
2021-09-09	14.54	22.017	0.138	1.584	6.61
2021-09-10	14.46	22.033	-0.550	1.307	6.61
2021-09-13	14.3	22.049	-1.107	1.383	6.61
2021-09-14	14.33	22.081	0.210	2.657	6.62
2021-09-15	14.02	22.107	-2.163	2.233	6.63
2021-09-16	13.92	22.131	-0.713	2.068	6.64
2021-09-17	14.3	22.176	2.730	3.736	6.65
2021-09-22	14.06	22.197	-1.678	1.818	6.66
2021-09-23	14.51	22.257	3.201	4.979	6.68
2021-09-24	15.36	22.338	5.858	6.272	6.70
2021-09-27	15.35	22.429	-0.065	7.161	6.73
2021-09-28	15.14	22.463	-1.368	2.671	6.74
2021-09-29	14.73	22.501	-2.708	3.104	6.75
2021-09-30	15.42	22.572	4.684	5.499	6.77
2021-10-08	15.7	22.617	1.816	3.437	6.78
2021-10-11	15.7	22.663	0.000	3.567	6.80
2021-10-12	15.75	22.712	0.318	3.694	6.81
2021-10-13	16.21	22.761	2.921	3.619	6.83
2021-10-14	15.88	22.800	-2.036	2.961	6.84
2021-10-15	15.39	22.851	-3.086	3.967	6.86
2021-10-18	14.87	22.896	-3.379	3.639	6.87
2021-10-19	15.27	22.945	2.690	3.900	6.88
2021-10-20	15.21	22.980	-0.393	2.750	6.89
2021-10-21	15.21	23.004	0.000	1.907	6.90
2021-10-22	15.7	23.054	3.222	3.813	6.92
2021-10-25	15.7	23.093	0.000	2.930	6.93
2021-10-26	15.8	23.161	0.637	5.223	6.95
2021-10-27	15.16	23.201	-4.051	3.101	6.96
2021-10-28	15.52	23.265	2.375	4.947	6.98
2021-10-29	16.15	23.345	4.059	5.992	7.00
2021-11-01	14.63	23.389	-9.412	3.591	7.02
2021-11-02	16.09	23.542	9.979	11.415	7.06
2021-11-03	16.57	23.611	2.983	4.972	7.08
2021-11-04	17.38	23.709	4.888	6.759	7.11
2021-11-05	16.99	23.746	-2.244	2.647	7.12
2021-11-08	16.5	23.796	-2.884	3.649	7.14
2021-11-09	16.61	23.818	0.667	1.576	7.15
2021-11-10	16.65	23.866	0.241	3.432	7.16
2021-11-11	16.31	23.958	-2.042	6.787	7.19
2021-11-12	15.89	23.989	-2.575	2.330	7.20
2021-11-15	16.5	24.046	3.839	4.154	7.21
2021-11-16	16.76	24.110	1.576	4.606	7.23
2021-11-17	16.59	24.145	-1.014	2.506	7.24
2021-11-18	16.27	24.175	-1.929	2.230	7.25
2021-11-19	16.32	24.211	0.307	2.643	7.26
2021-11-22	16.35	24.237	0.184	1.900	7.27
2021-11-23	15.98	24.279	-2.263	3.119	7.28
2021-11-24	15.77	24.319	-1.314	3.066	7.30
2021-11-25	15.85	24.342	0.507	1.776	7.30
2021-11-26	15.58	24.368	-1.703	2.019	7.31
2021-11-29	15.07	24.399	-3.273	2.439	7.32
2021-11-30	15.16	24.415	0.597	1.261	7.32
2021-12-01	15.25	24.433	0.594	1.451	7.33
2021-12-02	15.18	24.452	-0.459	1.443	7.34
2021-12-03	15.14	24.476	-0.264	1.910	7.34
2021-12-06	15.28	24.516	0.925	3.170	7.35
2021-12-07	15.76	24.569	3.141	3.992	7.37
2021-12-08	15.73	24.594	-0.190	1.904	7.38
2021-12-09	16.17	24.642	2.797	3.560	7.39
2021-12-10	15.96	24.673	-1.299	2.350	7.40
2021-12-13	15.85	24.706	-0.689	2.506	7.41
2021-12-14	15.87	24.738	0.126	2.397	7.42
2021-12-15	15.6	24.770	-1.701	2.457	7.43
2021-12-16	15.51	24.797	-0.577	2.115	7.44
2021-12-17	15.28	24.825	-1.483	2.192	7.45
2021-12-20	15.33	24.846	0.327	1.636	7.45
2021-12-21	15.52	24.868	1.239	1.696	7.46
2021-12-22	15.57	24.883	0.322	1.160	7.46
2021-12-23	15.44	24.899	-0.835	1.285	7.47
2021-12-24	15.75	24.953	2.008	4.080	7.49
2021-12-27	16.28	25.009	3.365	4.127	7.50
2021-12-28	16.09	25.035	-1.167	1.966	7.51
2021-12-29	15.96	25.065	-0.808	2.237	7.52
2021-12-30	15.89	25.082	-0.439	1.253	7.52
2021-12-31	15.95	25.099	0.378	1.322	7.53
2022-01-04	16.06	25.128	0.690	2.132	7.54
2022-01-05	16.2	25.166	0.872	2.864	7.55
2022-01-06	16.01	25.198	-1.173	2.407	7.56
2022-01-07	15.86	25.222	-0.937	1.811	7.57
2022-01-10	15.6	25.265	-1.639	3.279	7.58
2022-01-11	15.51	25.282	-0.577	1.282	7.58
2022-01-12	15.71	25.303	1.289	1.676	7.59
2022-01-13	15.31	25.338	-2.546	2.737	7.60
2022-01-14	15.27	25.354	-0.261	1.241	7.61
2022-01-17	15.12	25.376	-0.982	1.768	7.61
2022-01-18	14.89	25.406	-1.521	2.381	7.62
2022-01-19	14.86	25.430	-0.201	1.948	7.63
2022-01-20	14.5	25.470	-2.423	3.297	7.64
2022-01-21	14.15	25.499	-2.414	2.483	7.65
2022-01-24	13.83	25.524	-2.261	2.191	7.66
2022-01-25	13.47	25.563	-2.603	3.471	7.67
2022-01-26	13.63	25.595	1.188	2.821	7.68
2022-01-27	13.15	25.631	-3.522	3.228	7.69
2022-01-28	13.27	25.646	0.913	1.369	7.69
2022-02-07	13.15	25.677	-0.904	2.864	7.70
2022-02-08	12.99	25.722	-1.217	4.106	7.72
2022-02-09	13.3	25.758	2.386	3.233	7.73
2022-02-10	13.1	25.783	-1.504	2.331	7.73
2022-02-11	12.95	25.800	-1.145	1.527	7.74
2022-02-14	13.11	25.833	1.236	3.089	7.75
2022-02-15	13.01	25.856	-0.763	2.059	7.76
2022-02-16	13.05	25.868	0.307	1.153	7.76
2022-02-17	12.83	25.890	-1.686	2.069	7.77
2022-02-18	12.84	25.907	0.078	1.559	7.77
2022-02-21	13.02	25.935	1.402	2.570	7.78
2022-02-22	12.84	25.950	-1.382	1.459	7.79
2022-02-23	12.99	25.971	1.168	1.869	7.79
2022-02-24	12.71	26.016	-2.156	4.311	7.80
2022-02-25	12.71	26.033	0.000	1.574	7.81
2022-02-28	12.39	26.067	-2.518	3.304	7.82
2022-03-01	12.66	26.088	2.179	2.018	7.83
2022-03-02	12.58	26.097	-0.632	0.790	7.83
2022-03-03	12.47	26.115	-0.874	1.749	7.83
2022-03-04	12.23	26.135	-1.925	1.925	7.84
2022-03-07	11.52	26.196	-5.805	6.378	7.86
2022-03-08	11.15	26.246	-3.212	5.382	7.87
2022-03-09	10.73	26.317	-3.767	7.982	7.90
2022-03-10	10.72	26.353	-0.093	4.007	7.91
2022-03-11	11.13	26.412	3.825	6.343	7.92
2022-03-14	10.82	26.443	-2.785	3.414	7.93
2022-03-15	10.1	26.496	-6.654	6.377	7.95
2022-03-16	10.38	26.548	2.772	5.941	7.96
2022-03-17	10.59	26.579	2.023	3.565	7.97
2022-03-18	10.68	26.598	0.850	2.172	7.98
2022-03-21	10.83	26.622	1.404	2.622	7.99
2022-03-22	10.76	26.639	-0.646	1.847	7.99
2022-03-23	10.83	26.653	0.651	1.580	8.00
2022-03-24	10.69	26.668	-1.293	1.662	8.00
2022-03-25	10.63	26.697	-0.561	3.274	8.01
2022-03-28	10.69	26.724	0.564	3.104	8.02
2022-03-29	10.53	26.756	-1.497	3.555	8.03
2022-03-30	10.87	26.787	3.229	3.419	8.04
2022-03-31	10.71	26.800	-1.472	1.564	8.04
2022-04-01	10.73	26.816	0.187	1.774	8.04
2022-04-06	10.94	26.861	1.957	4.846	8.06
2022-04-07	10.5	26.890	-4.022	3.382	8.07
2022-04-08	10.23	26.920	-2.571	3.524	8.08
2022-04-11	10.18	26.958	-0.489	4.497	8.09
2022-04-12	10.48	27.002	2.947	5.010	8.10
2022-04-13	10.58	27.047	0.954	5.153	8.11
2022-04-14	10.96	27.096	3.592	5.293	8.13
2022-04-15	11.18	27.142	2.007	4.927	8.14
2022-04-18	11.11	27.166	-0.626	2.594	8.15
2022-04-19	11.17	27.189	0.540	2.520	8.16
2022-04-20	11.45	27.234	2.507	4.745	8.17
2022-04-21	10.94	27.279	-4.454	4.891	8.18
2022-04-22	10.75	27.313	-1.737	3.748	8.19
2022-04-25	9.93	27.369	-7.628	6.791	8.21
2022-04-26	10.42	27.444	4.935	8.661	8.23
2022-04-27	10.49	27.499	0.672	6.238	8.25
2022-04-28	10.26	27.559	-2.193	7.054	8.27
2022-04-29	10.55	27.598	2.827	4.483	8.28
2022-05-05	10.95	27.645	3.791	5.118	8.29
2022-05-06	10.73	27.672	-2.009	3.014	8.30
2022-05-09	10.85	27.704	1.118	3.541	8.31
2022-05-10	10.9	27.730	0.461	2.857	8.32
2022-05-11	10.83	27.761	-0.642	3.394	8.33
2022-05-12	11.14	27.797	2.862	3.970	8.34
2022-05-13	11.01	27.819	-1.167	2.334	8.35
2022-05-16	11.01	27.835	0.000	1.817	8.35
2022-05-17	10.9	27.859	-0.999	2.543	8.36
2022-05-18	10.87	27.872	-0.275	1.468	8.36
2022-05-19	10.72	27.885	-1.380	1.472	8.37
2022-05-20	11.19	27.931	4.384	4.944	8.38
2022-05-23	11.25	27.954	0.536	2.413	8.39

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