华泰股份融券券源 华泰股份专项约券

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	4.15	0	0	0	0
2020-04-28	4.16	0.013	0.241	3.855	0.00
2020-04-29	4.16	0.018	0.000	1.442	0.01
2020-04-30	4.25	0.027	2.163	2.404	0.01
2020-05-06	4.34	0.034	2.118	1.882	0.01
2020-05-07	4.31	0.039	-0.691	1.382	0.01
2020-05-08	4.36	0.048	1.160	2.552	0.01
2020-05-11	4.31	0.055	-1.147	1.835	0.02
2020-05-12	4.32	0.062	0.232	2.088	0.02
2020-05-13	4.28	0.068	-0.926	1.620	0.02
2020-05-14	4.23	0.074	-1.168	1.636	0.02
2020-05-15	4.2	0.079	-0.709	1.418	0.02
2020-05-18	4.23	0.084	0.714	1.667	0.03
2020-05-19	4.25	0.089	0.473	1.182	0.03
2020-05-20	4.19	0.096	-1.412	2.118	0.03
2020-05-21	4.18	0.101	-0.239	1.432	0.03
2020-05-22	4.1	0.108	-1.914	2.153	0.03
2020-05-25	4.13	0.113	0.732	1.220	0.03
2020-05-26	4.18	0.117	1.211	1.211	0.04
2020-05-27	4.18	0.121	0.000	1.196	0.04
2020-05-28	4.19	0.126	0.239	1.435	0.04
2020-05-29	4.18	0.130	-0.239	1.193	0.04
2020-06-01	4.27	0.139	2.153	2.392	0.04
2020-06-02	4.3	0.143	0.703	1.171	0.04
2020-06-03	4.28	0.148	-0.465	1.395	0.04
2020-06-04	4.27	0.153	-0.234	1.402	0.05
2020-06-05	4.28	0.156	0.234	0.937	0.05
2020-06-08	4.26	0.160	-0.467	1.168	0.05
2020-06-09	4.25	0.163	-0.235	0.704	0.05
2020-06-10	4.28	0.172	0.706	2.588	0.05
2020-06-11	4.22	0.177	-1.402	1.402	0.05
2020-06-12	4.23	0.185	0.237	2.370	0.06
2020-06-15	4.27	0.200	0.946	4.019	0.06
2020-06-16	4.33	0.205	1.405	1.405	0.06
2020-06-17	4.33	0.210	0.000	1.386	0.06
2020-06-18	4.35	0.216	0.462	1.848	0.06
2020-06-19	4.39	0.225	0.920	2.299	0.07
2020-06-22	4.43	0.232	0.911	2.050	0.07
2020-06-23	4.4	0.237	-0.677	1.354	0.07
2020-06-24	4.36	0.243	-0.909	1.591	0.07
2020-06-29	4.42	0.251	1.376	2.064	0.08
2020-06-30	4.43	0.257	0.226	1.584	0.08
2020-07-01	4.45	0.262	0.451	1.354	0.08
2020-07-02	4.51	0.267	1.348	1.573	0.08
2020-07-03	4.62	0.278	2.439	2.661	0.08
2020-07-06	4.89	0.300	5.844	5.411	0.09
2020-07-07	4.86	0.315	-0.613	3.885	0.09
2020-07-08	4.96	0.330	2.058	3.498	0.10
2020-07-09	5.06	0.343	2.016	3.024	0.10
2020-07-10	4.97	0.356	-1.779	3.162	0.11
2020-07-13	5.17	0.373	4.024	4.024	0.11
2020-07-14	5.16	0.389	-0.193	3.675	0.12
2020-07-15	5.1	0.400	-1.163	2.713	0.12
2020-07-16	4.92	0.420	-3.529	4.706	0.13
2020-07-17	4.92	0.432	0.000	3.049	0.13
2020-07-20	5.31	0.463	7.927	6.911	0.14
2020-07-21	5.19	0.473	-2.260	2.448	0.14
2020-07-22	5.15	0.483	-0.771	2.119	0.14
2020-07-23	5.12	0.497	-0.583	3.301	0.15
2020-07-24	4.95	0.514	-3.320	4.102	0.15
2020-07-27	4.86	0.527	-1.818	3.232	0.16
2020-07-28	4.88	0.533	0.412	1.646	0.16
2020-07-29	4.98	0.547	2.049	3.279	0.16
2020-07-30	5	0.555	0.402	2.008	0.17
2020-07-31	4.97	0.567	-0.600	2.800	0.17
2020-08-03	5.19	0.583	4.427	3.823	0.18
2020-08-04	5.16	0.592	-0.578	1.927	0.18
2020-08-05	5.12	0.597	-0.775	1.163	0.18
2020-08-06	5.19	0.608	1.367	2.539	0.18
2020-08-07	5.11	0.615	-1.541	1.734	0.18
2020-08-10	5.17	0.626	1.174	2.544	0.19
2020-08-11	5.31	0.650	2.708	5.416	0.19
2020-08-12	5.46	0.674	2.825	5.273	0.20
2020-08-13	5.46	0.691	0.000	3.846	0.21
2020-08-14	5.52	0.707	1.099	3.297	0.21
2020-08-17	5.52	0.716	0.000	1.993	0.21
2020-08-18	5.44	0.723	-1.449	1.630	0.22
2020-08-19	5.44	0.735	0.000	2.574	0.22
2020-08-20	5.52	0.748	1.471	2.941	0.22
2020-08-21	5.74	0.773	3.986	5.072	0.23
2020-08-24	5.37	0.796	-6.446	5.226	0.24
2020-08-25	5.23	0.812	-2.607	3.724	0.24
2020-08-26	5.17	0.826	-1.147	3.250	0.25
2020-08-27	5.23	0.833	1.161	1.547	0.25
2020-08-28	5.27	0.841	0.765	1.912	0.25
2020-08-31	5.33	0.857	1.139	3.605	0.26
2020-09-01	5.29	0.868	-0.750	2.439	0.26
2020-09-02	5.25	0.880	-0.756	2.647	0.26
2020-09-03	5.15	0.890	-1.905	2.286	0.27
2020-09-04	5.1	0.896	-0.971	1.553	0.27
2020-09-07	5.04	0.908	-1.176	2.745	0.27
2020-09-08	5.12	0.916	1.587	1.984	0.27
2020-09-09	5.11	0.929	-0.195	2.930	0.28
2020-09-10	5	0.946	-2.153	4.110	0.28
2020-09-11	4.99	0.954	-0.200	2.000	0.29
2020-09-14	5.02	0.959	0.601	1.202	0.29
2020-09-15	5.01	0.967	-0.199	1.793	0.29
2020-09-16	5.04	0.975	0.599	1.996	0.29
2020-09-17	5.07	0.983	0.595	1.984	0.29
2020-09-18	5.19	0.993	2.367	2.170	0.30
2020-09-21	5.23	1.007	0.771	3.276	0.30
2020-09-22	5.17	1.015	-1.147	1.912	0.30
2020-09-23	5.19	1.024	0.387	1.934	0.31
2020-09-24	5.07	1.037	-2.312	3.276	0.31
2020-09-25	5.06	1.043	-0.197	1.381	0.31
2020-09-28	4.98	1.052	-1.581	2.174	0.32
2020-09-29	5	1.056	0.402	1.004	0.32
2020-09-30	4.97	1.061	-0.600	1.200	0.32
2020-10-09	5.09	1.070	2.414	2.012	0.32
2020-10-12	5.24	1.083	2.947	2.947	0.32
2020-10-13	5.22	1.089	-0.382	1.336	0.33
2020-10-14	5.17	1.095	-0.958	1.533	0.33
2020-10-15	5.15	1.100	-0.387	1.161	0.33
2020-10-16	5.2	1.106	0.971	1.359	0.33
2020-10-19	5.16	1.116	-0.769	2.308	0.33
2020-10-20	5.24	1.123	1.550	1.550	0.34
2020-10-21	5.24	1.129	0.000	1.527	0.34
2020-10-22	5.22	1.134	-0.382	1.145	0.34
2020-10-23	5.18	1.142	-0.766	1.724	0.34
2020-10-26	5.13	1.148	-0.965	1.544	0.34
2020-10-27	5.09	1.154	-0.780	1.365	0.35
2020-10-28	5.13	1.161	0.786	1.572	0.35
2020-10-29	5.15	1.170	0.390	2.144	0.35
2020-10-30	5.09	1.184	-1.165	3.301	0.36
2020-11-02	5.07	1.199	-0.393	3.536	0.36
2020-11-03	5.13	1.209	1.183	2.367	0.36
2020-11-04	5.09	1.215	-0.780	1.365	0.36
2020-11-05	5.23	1.225	2.750	2.358	0.37
2020-11-06	5.24	1.233	0.191	1.721	0.37
2020-11-09	5.29	1.240	0.954	1.527	0.37
2020-11-10	5.27	1.248	-0.378	1.890	0.37
2020-11-11	5.3	1.257	0.569	2.087	0.38
2020-11-12	5.36	1.267	1.132	2.264	0.38
2020-11-13	5.28	1.275	-1.493	1.866	0.38
2020-11-16	5.5	1.295	4.167	4.356	0.39
2020-11-17	5.52	1.307	0.364	2.545	0.39
2020-11-18	5.59	1.325	1.268	3.804	0.40
2020-11-19	5.57	1.336	-0.358	2.504	0.40
2020-11-20	5.64	1.349	1.257	2.693	0.40
2020-11-23	5.88	1.375	4.255	5.319	0.41
2020-11-24	5.83	1.387	-0.850	2.381	0.42
2020-11-25	5.66	1.405	-2.916	3.945	0.42
2020-11-26	5.61	1.417	-0.883	2.473	0.43
2020-11-27	5.55	1.434	-1.070	3.743	0.43
2020-11-30	5.47	1.449	-1.441	3.243	0.43
2020-12-01	5.54	1.457	1.280	1.645	0.44
2020-12-02	5.48	1.467	-1.083	2.347	0.44
2020-12-03	5.38	1.478	-1.825	2.372	0.44
2020-12-04	5.37	1.486	-0.186	1.859	0.45
2020-12-07	5.33	1.494	-0.745	1.676	0.45
2020-12-08	5.33	1.499	0.000	1.126	0.45
2020-12-09	5.35	1.512	0.375	3.002	0.45
2020-12-10	5.39	1.522	0.748	2.243	0.46
2020-12-11	5.27	1.536	-2.226	3.154	0.46
2020-12-14	5.29	1.543	0.380	1.518	0.46
2020-12-15	5.29	1.549	0.000	1.512	0.46
2020-12-16	5.33	1.555	0.756	1.323	0.47
2020-12-17	5.37	1.568	0.750	2.814	0.47
2020-12-18	5.33	1.577	-0.745	2.048	0.47
2020-12-21	5.38	1.585	0.938	1.689	0.48
2020-12-22	5.12	1.604	-4.833	4.461	0.48
2020-12-23	5.15	1.609	0.586	1.367	0.48
2020-12-24	5	1.622	-2.913	2.913	0.49
2020-12-25	5.11	1.631	2.200	2.200	0.49
2020-12-28	5.08	1.638	-0.587	1.566	0.49
2020-12-29	5.08	1.644	0.000	1.575	0.49
2020-12-30	5.09	1.650	0.197	1.378	0.50
2020-12-31	5.18	1.659	1.768	2.161	0.50
2021-01-04	5.24	1.670	1.158	2.510	0.50
2021-01-05	5.21	1.677	-0.573	1.527	0.50
2021-01-06	5.4	1.698	3.647	4.607	0.51
2021-01-07	5.33	1.710	-1.296	2.778	0.51
2021-01-08	5.34	1.731	0.188	4.690	0.52
2021-01-11	5.09	1.755	-4.682	5.618	0.53
2021-01-12	5.47	1.795	7.466	8.841	0.54
2021-01-13	5.34	1.810	-2.377	3.291	0.54
2021-01-14	5.37	1.826	0.562	3.745	0.55
2021-01-15	5.44	1.843	1.304	3.724	0.55
2021-01-18	5.58	1.864	2.574	4.412	0.56
2021-01-19	5.44	1.881	-2.509	3.763	0.56
2021-01-20	5.43	1.889	-0.184	1.838	0.57
2021-01-21	5.47	1.901	0.737	2.578	0.57
2021-01-22	5.49	1.915	0.366	3.108	0.57
2021-01-25	5.39	1.926	-1.821	2.368	0.58
2021-01-26	5.17	1.945	-4.082	4.453	0.58
2021-01-27	5.45	1.978	5.416	7.157	0.59
2021-01-28	5.27	1.995	-3.303	4.037	0.60
2021-01-29	5.58	2.037	5.882	8.918	0.61
2021-02-01	5.73	2.056	2.688	4.122	0.62
2021-02-02	5.72	2.074	-0.175	3.665	0.62
2021-02-03	5.74	2.098	0.350	5.070	0.63
2021-02-04	5.62	2.116	-2.091	3.833	0.63
2021-02-05	5.26	2.143	-6.406	6.050	0.64
2021-02-08	5.5	2.188	4.563	9.886	0.66
2021-02-09	5.58	2.207	1.455	4.182	0.66
2021-02-10	5.71	2.227	2.330	4.122	0.67
2021-02-18	6	2.251	5.079	4.729	0.68
2021-02-19	6.2	2.276	3.333	4.833	0.68
2021-02-22	6.16	2.300	-0.645	4.839	0.69
2021-02-23	6.19	2.325	0.487	4.708	0.70
2021-02-24	6.05	2.346	-2.262	4.200	0.70
2021-02-25	5.92	2.369	-2.149	4.628	0.71
2021-02-26	6.02	2.406	1.689	7.432	0.72
2021-03-01	6.32	2.439	4.983	6.312	0.73
2021-03-02	6.11	2.460	-3.323	4.114	0.74
2021-03-03	6.28	2.475	2.782	2.782	0.74
2021-03-04	6.1	2.493	-2.866	3.662	0.75
2021-03-05	6.01	2.504	-1.475	2.131	0.75
2021-03-08	5.89	2.522	-1.997	3.661	0.76
2021-03-09	5.77	2.545	-2.037	4.754	0.76
2021-03-10	5.66	2.569	-1.906	5.199	0.77
2021-03-11	5.81	2.584	2.650	3.004	0.78
2021-03-12	5.83	2.595	0.344	2.238	0.78
2021-03-15	5.8	2.606	-0.515	2.401	0.78
2021-03-16	5.83	2.616	0.517	2.069	0.78
2021-03-17	5.74	2.625	-1.544	1.887	0.79
2021-03-18	5.95	2.652	3.659	5.401	0.80
2021-03-19	5.83	2.665	-2.017	2.689	0.80
2021-03-22	5.99	2.684	2.744	3.774	0.81
2021-03-23	6	2.703	0.167	3.840	0.81
2021-03-24	6.04	2.720	0.667	3.333	0.82
2021-03-25	5.91	2.735	-2.152	2.980	0.82
2021-03-26	6.09	2.756	3.046	4.230	0.83
2021-03-29	6.29	2.778	3.284	4.105	0.83
2021-03-30	6.09	2.796	-3.180	3.657	0.84
2021-03-31	6.09	2.807	0.000	2.135	0.84
2021-04-01	6.13	2.818	0.657	2.135	0.85
2021-04-02	6.02	2.830	-1.794	2.284	0.85
2021-04-06	6.03	2.836	0.166	1.329	0.85
2021-04-07	6.14	2.849	1.824	2.488	0.85
2021-04-08	6.19	2.861	0.814	2.280	0.86
2021-04-09	6	2.876	-3.069	3.069	0.86
2021-04-12	5.83	2.892	-2.833	3.333	0.87
2021-04-13	5.82	2.900	-0.172	1.544	0.87
2021-04-14	5.88	2.908	1.031	1.718	0.87
2021-04-15	5.72	2.926	-2.721	3.741	0.88
2021-04-16	5.77	2.933	0.874	1.399	0.88
2021-04-19	5.79	2.938	0.347	1.040	0.88
2021-04-20	5.72	2.945	-1.209	1.554	0.88
2021-04-21	5.68	2.952	-0.699	1.399	0.89
2021-04-22	5.69	2.956	0.176	0.880	0.89
2021-04-23	5.74	2.969	0.879	2.636	0.89
2021-04-26	5.43	2.988	-5.401	4.355	0.90
2021-04-27	5.37	3.003	-1.105	3.315	0.90
2021-04-28	5.38	3.008	0.186	1.117	0.90
2021-04-29	5.44	3.019	1.115	2.416	0.91
2021-04-30	5.67	3.035	4.228	3.309	0.91
2021-05-06	5.76	3.045	1.587	2.116	0.91
2021-05-07	5.99	3.073	3.993	5.556	0.92
2021-05-10	6.15	3.089	2.671	3.172	0.93
2021-05-11	6.15	3.099	0.000	1.951	0.93
2021-05-12	6.17	3.108	0.325	1.789	0.93
2021-05-13	6.27	3.129	1.621	4.052	0.94
2021-05-14	6.17	3.142	-1.595	2.552	0.94
2021-05-17	6.14	3.149	-0.486	1.297	0.94
2021-05-18	6.16	3.155	0.326	1.140	0.95
2021-05-19	6.04	3.167	-1.948	2.435	0.95
2021-05-20	5.98	3.179	-0.993	2.483	0.95
2021-05-21	6.18	3.203	3.344	4.515	0.96
2021-05-24	6.33	3.219	2.427	3.074	0.97
2021-05-25	6.23	3.234	-1.580	3.002	0.97
2021-05-26	6.49	3.263	4.173	5.297	0.98
2021-05-27	6.34	3.276	-2.311	2.465	0.98
2021-05-28	6.3	3.288	-0.631	2.208	0.99
2021-05-31	6.33	3.299	0.476	2.222	0.99
2021-06-01	6.24	3.314	-1.422	2.844	0.99
2021-06-02	6.17	3.332	-1.122	3.526	1.00
2021-06-03	6.13	3.344	-0.648	2.269	1.00
2021-06-04	6.1	3.350	-0.489	1.142	1.00
2021-06-07	6.12	3.356	0.328	1.311	1.01
2021-06-08	6.05	3.363	-1.144	1.307	1.01
2021-06-09	6.13	3.382	1.322	3.636	1.01
2021-06-10	6.07	3.388	-0.979	1.305	1.02
2021-06-11	6.02	3.395	-0.824	1.318	1.02
2021-06-15	5.86	3.412	-2.658	3.488	1.02
2021-06-16	5.79	3.423	-1.195	2.218	1.03
2021-06-17	5.75	3.434	-0.691	2.418	1.03
2021-06-18	5.76	3.443	0.174	1.913	1.03
2021-06-21	5.7	3.448	-1.042	1.042	1.03
2021-06-22	5.78	3.457	1.404	1.754	1.04
2021-06-23	5.74	3.463	-0.692	1.211	1.04
2021-06-24	5.54	3.471	-1.773	1.773	1.04
2021-06-25	5.65	3.482	1.986	2.347	1.04
2021-06-28	5.58	3.492	-1.239	2.124	1.05
2021-06-29	5.57	3.499	-0.179	1.613	1.05
2021-06-30	5.52	3.509	-0.898	2.154	1.05
2021-07-01	5.52	3.516	0.000	1.449	1.05
2021-07-02	5.43	3.526	-1.630	2.174	1.06
2021-07-05	5.42	3.531	-0.184	1.289	1.06
2021-07-06	5.51	3.542	1.661	2.214	1.06
2021-07-07	5.56	3.549	0.907	1.633	1.06
2021-07-08	5.5	3.560	-1.079	2.338	1.07
2021-07-09	5.61	3.572	2.000	2.545	1.07
2021-07-12	5.62	3.578	0.178	1.426	1.07
2021-07-13	5.7	3.585	1.423	1.423	1.08
2021-07-14	5.63	3.593	-1.054	1.757	1.08
2021-07-15	5.62	3.602	-0.178	1.776	1.08
2021-07-16	5.71	3.625	1.601	4.804	1.09
2021-07-19	5.66	3.635	-0.876	2.277	1.09
2021-07-20	5.67	3.642	0.177	1.413	1.09
2021-07-21	5.6	3.652	-1.235	2.116	1.10
2021-07-22	5.74	3.666	2.500	2.857	1.10
2021-07-23	5.72	3.675	-0.348	1.916	1.10
2021-07-26	5.65	3.690	-1.224	3.147	1.11
2021-07-27	5.43	3.710	-3.894	4.425	1.11
2021-07-28	5.28	3.725	-2.762	3.499	1.12
2021-07-29	5.31	3.732	0.568	1.515	1.12
2021-07-30	5.25	3.738	-1.130	1.507	1.12
2021-08-02	5.34	3.756	1.714	4.000	1.13
2021-08-03	5.31	3.763	-0.562	1.685	1.13
2021-08-04	5.35	3.769	0.753	1.130	1.13
2021-08-05	5.27	3.776	-1.495	1.682	1.13
2021-08-06	5.31	3.784	0.759	1.898	1.14
2021-08-09	5.37	3.795	1.130	2.448	1.14
2021-08-10	5.39	3.801	0.372	1.304	1.14
2021-08-11	5.52	3.816	2.412	3.154	1.14
2021-08-12	5.57	3.826	0.906	2.174	1.15
2021-08-13	5.77	3.846	3.591	4.309	1.15
2021-08-16	5.77	3.856	0.000	1.906	1.16
2021-08-17	5.76	3.870	-0.173	2.946	1.16
2021-08-18	5.81	3.883	0.868	2.778	1.16
2021-08-19	5.77	3.892	-0.688	1.893	1.17
2021-08-20	5.83	3.906	1.040	2.773	1.17
2021-08-23	5.78	3.915	-0.858	1.887	1.17
2021-08-24	5.81	3.922	0.519	1.384	1.18
2021-08-25	5.85	3.929	0.688	1.549	1.18
2021-08-26	5.91	3.944	1.026	3.077	1.18
2021-08-27	6.03	3.959	2.030	2.876	1.19
2021-08-30	5.96	3.973	-1.161	2.819	1.19
2021-08-31	6.18	3.997	3.691	4.698	1.20
2021-09-01	6.23	4.026	0.809	5.663	1.21
2021-09-02	6.32	4.042	1.445	3.050	1.21
2021-09-03	6.24	4.058	-1.266	3.006	1.22
2021-09-06	6.27	4.071	0.481	2.564	1.22
2021-09-07	6.46	4.093	3.030	3.987	1.23
2021-09-08	7.11	4.153	10.062	10.062	1.25
2021-09-09	7.22	4.175	1.547	3.797	1.25
2021-09-10	7.94	4.250	9.972	11.219	1.27
2021-09-13	8.26	4.293	4.030	6.297	1.29
2021-09-14	8	4.329	-3.148	5.448	1.30
2021-09-15	8.02	4.358	0.250	4.250	1.31
2021-09-16	8.82	4.406	9.975	6.608	1.32
2021-09-17	8.16	4.469	-7.483	9.184	1.34
2021-09-22	8.36	4.505	2.451	5.147	1.35
2021-09-23	9.2	4.548	10.048	5.622	1.36
2021-09-24	8.28	4.658	-10.000	15.978	1.40
2021-09-27	7.45	4.706	-10.024	7.729	1.41
2021-09-28	7.31	4.739	-1.879	5.369	1.42
2021-09-29	7.04	4.770	-3.694	5.335	1.43
2021-09-30	7.32	4.798	3.977	4.545	1.44
2021-10-08	7.25	4.823	-0.956	4.235	1.45
2021-10-11	7.12	4.842	-1.793	3.172	1.45
2021-10-12	6.92	4.877	-2.809	6.039	1.46
2021-10-13	6.93	4.899	0.145	3.757	1.47
2021-10-14	6.88	4.915	-0.722	2.886	1.47
2021-10-15	6.75	4.930	-1.890	2.616	1.48
2021-10-18	6.93	4.948	2.667	3.111	1.48
2021-10-19	7.05	4.979	1.732	5.339	1.49
2021-10-20	6.96	4.996	-1.277	2.837	1.50
2021-10-21	7.05	5.022	1.293	4.454	1.51
2021-10-22	6.83	5.044	-3.121	3.830	1.51
2021-10-25	6.92	5.064	1.318	3.514	1.52
2021-10-26	6.8	5.089	-1.734	4.480	1.53
2021-10-27	6.64	5.113	-2.353	4.265	1.53
2021-10-28	6.43	5.135	-3.163	4.217	1.54
2021-10-29	6.47	5.150	0.622	2.799	1.55
2021-11-01	6.29	5.169	-2.782	3.555	1.55
2021-11-02	6	5.196	-4.610	5.405	1.56
2021-11-03	6.04	5.214	0.667	3.500	1.56
2021-11-04	5.99	5.222	-0.828	1.656	1.57
2021-11-05	5.85	5.249	-2.337	5.509	1.57
2021-11-08	5.88	5.261	0.513	2.564	1.58
2021-11-09	5.86	5.268	-0.340	1.361	1.58
2021-11-10	5.79	5.284	-1.195	3.242	1.59
2021-11-11	5.82	5.290	0.518	1.382	1.59
2021-11-12	5.79	5.300	-0.515	1.890	1.59
2021-11-15	5.82	5.309	0.518	1.900	1.59
2021-11-16	5.7	5.322	-2.062	2.749	1.60
2021-11-17	5.84	5.335	2.456	2.807	1.60
2021-11-18	5.87	5.349	0.514	2.740	1.60
2021-11-19	5.93	5.368	1.022	3.918	1.61
2021-11-22	5.93	5.378	0.000	2.024	1.61
2021-11-23	6.16	5.405	3.879	5.228	1.62
2021-11-24	6.14	5.414	-0.325	1.786	1.62
2021-11-25	6.07	5.422	-1.140	1.629	1.63
2021-11-26	6.05	5.428	-0.329	1.153	1.63
2021-11-29	5.97	5.440	-1.322	2.314	1.63
2021-11-30	6.09	5.461	2.010	4.188	1.64
2021-12-01	6.39	5.498	4.926	6.897	1.65
2021-12-02	6.29	5.509	-1.565	2.191	1.65
2021-12-03	6.28	5.521	-0.159	2.226	1.66
2021-12-06	6.21	5.535	-1.115	2.707	1.66
2021-12-07	6.27	5.548	0.966	2.415	1.66
2021-12-08	6.27	5.558	0.000	1.914	1.67
2021-12-09	6.26	5.565	-0.159	1.435	1.67
2021-12-10	6.18	5.574	-1.278	1.757	1.67
2021-12-13	6.19	5.582	0.162	1.456	1.67
2021-12-14	6.12	5.589	-1.131	1.454	1.68
2021-12-15	6.14	5.596	0.327	1.307	1.68
2021-12-16	6.24	5.606	1.629	1.954	1.68
2021-12-17	6.21	5.613	-0.481	1.442	1.68
2021-12-20	6.07	5.626	-2.254	2.576	1.69
2021-12-21	6.21	5.641	2.306	2.801	1.69
2021-12-22	6.26	5.651	0.805	1.932	1.70
2021-12-23	6.22	5.657	-0.639	1.118	1.70
2021-12-24	6.09	5.671	-2.090	2.733	1.70
2021-12-27	6.06	5.679	-0.493	1.642	1.70
2021-12-28	6.08	5.685	0.330	1.155	1.71
2021-12-29	6.14	5.699	0.987	2.796	1.71
2021-12-30	6.15	5.703	0.163	0.814	1.71
2021-12-31	6.19	5.709	0.650	1.138	1.71
2022-01-04	6.38	5.728	3.069	3.554	1.72
2022-01-05	6.32	5.740	-0.940	2.194	1.72
2022-01-06	6.48	5.757	2.532	3.165	1.73
2022-01-07	6.41	5.769	-1.080	2.315	1.73
2022-01-10	6.42	5.777	0.156	1.560	1.73
2022-01-11	6.42	5.787	0.000	1.869	1.74
2022-01-12	6.42	5.796	0.000	1.558	1.74
2022-01-13	6.41	5.807	-0.156	2.181	1.74
2022-01-14	6.14	5.830	-4.212	4.368	1.75
2022-01-17	6.16	5.838	0.326	1.629	1.75
2022-01-18	6.17	5.845	0.162	1.299	1.75
2022-01-19	6.22	5.855	0.810	1.945	1.76
2022-01-20	6.07	5.869	-2.412	2.733	1.76
2022-01-21	5.95	5.882	-1.977	2.801	1.76
2022-01-24	5.89	5.893	-1.008	2.185	1.77
2022-01-25	5.63	5.916	-4.414	4.924	1.77
2022-01-26	5.68	5.926	0.888	1.954	1.78
2022-01-27	5.57	5.935	-1.937	1.937	1.78
2022-01-28	5.59	5.945	0.359	2.334	1.78
2022-02-07	5.77	5.957	3.220	2.504	1.79
2022-02-08	5.9	5.970	2.253	2.600	1.79
2022-02-09	5.92	5.974	0.339	0.847	1.79
2022-02-10	5.95	5.982	0.507	1.520	1.79
2022-02-11	5.89	5.990	-1.008	1.681	1.80
2022-02-14	5.83	5.999	-1.019	1.868	1.80
2022-02-15	5.79	6.010	-0.686	2.230	1.80
2022-02-16	5.89	6.021	1.727	2.245	1.81
2022-02-17	5.85	6.027	-0.679	1.188	1.81
2022-02-18	5.93	6.038	1.368	2.222	1.81
2022-02-21	5.99	6.045	1.012	1.518	1.81
2022-02-22	5.92	6.055	-1.169	2.003	1.82
2022-02-23	5.98	6.061	1.014	1.182	1.82
2022-02-24	5.83	6.085	-2.508	4.849	1.83
2022-02-25	5.89	6.096	1.029	2.230	1.83
2022-02-28	5.88	6.107	-0.170	2.377	1.83
2022-03-01	5.95	6.116	1.190	1.701	1.83
2022-03-02	5.98	6.122	0.504	1.345	1.84
2022-03-03	6.13	6.134	2.508	2.341	1.84
2022-03-04	6.02	6.144	-1.794	1.958	1.84
2022-03-07	5.97	6.153	-0.831	1.827	1.85
2022-03-08	5.72	6.176	-4.188	4.690	1.85
2022-03-09	5.58	6.211	-2.448	7.692	1.86
2022-03-10	5.74	6.226	2.867	3.047	1.87
2022-03-11	5.79	6.244	0.871	3.659	1.87
2022-03-14	5.65	6.258	-2.418	3.109	1.88
2022-03-15	5.32	6.284	-5.841	5.841	1.89
2022-03-16	5.44	6.306	2.256	4.887	1.89
2022-03-17	5.46	6.320	0.368	2.941	1.90
2022-03-18	5.58	6.334	2.198	3.114	1.90
2022-03-21	5.57	6.345	-0.179	2.330	1.90
2022-03-22	5.64	6.358	1.257	2.693	1.91
2022-03-23	5.64	6.364	0.000	1.418	1.91
2022-03-24	5.61	6.370	-0.532	1.241	1.91
2022-03-25	5.64	6.378	0.535	1.604	1.91
2022-03-28	5.65	6.393	0.177	3.191	1.92
2022-03-29	5.69	6.400	0.708	1.593	1.92
2022-03-30	5.84	6.413	2.636	2.636	1.92
2022-03-31	5.66	6.420	-3.082	1.541	1.93
2022-04-01	5.57	6.429	-1.590	1.767	1.93
2022-04-06	5.65	6.441	1.436	2.693	1.93
2022-04-07	5.53	6.451	-2.124	2.124	1.94
2022-04-08	5.58	6.462	0.904	2.351	1.94
2022-04-11	5.48	6.478	-1.792	3.405	1.94
2022-04-12	5.53	6.493	0.912	3.285	1.95
2022-04-13	5.5	6.503	-0.542	2.351	1.95
2022-04-14	5.56	6.512	1.091	1.818	1.95
2022-04-15	5.57	6.527	0.180	3.237	1.96
2022-04-18	5.46	6.538	-1.975	2.334	1.96
2022-04-19	5.57	6.551	2.015	2.930	1.97
2022-04-20	5.44	6.565	-2.334	3.052	1.97
2022-04-21	5.23	6.585	-3.860	4.596	1.98
2022-04-22	5.23	6.598	0.000	2.868	1.98
2022-04-25	4.89	6.618	-6.501	4.971	1.99
2022-04-26	4.71	6.639	-3.681	5.317	1.99
2022-04-27	4.82	6.662	2.335	5.732	2.00
2022-04-28	4.78	6.672	-0.830	2.490	2.00
2022-04-29	4.91	6.682	2.720	2.510	2.00
2022-05-05	5.4	6.702	9.980	4.481	2.01
2022-05-06	5.45	6.713	0.926	2.407	2.01
2022-05-09	5.72	6.742	4.954	6.055	2.02
2022-05-10	5.66	6.757	-1.049	3.147	2.03
2022-05-11	5.59	6.769	-1.237	2.650	2.03
2022-05-12	5.55	6.780	-0.716	2.326	2.03
2022-05-13	5.57	6.789	0.360	1.982	2.04
2022-05-16	5.6	6.796	0.539	1.616	2.04
2022-05-17	5.58	6.804	-0.357	1.607	2.04
2022-05-18	5.63	6.810	0.896	1.254	2.04
2022-05-19	5.6	6.816	-0.533	1.243	2.04
2022-05-20	5.68	6.823	1.429	1.607	2.05
2022-05-23	5.74	6.832	1.056	1.761	2.05

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