万华化学融券券源 万华化学专项约券

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	40.75	0	0	0	0
2020-04-28	41.2	0.089	1.104	2.601	0.03
2020-04-29	42.09	0.212	2.160	3.495	0.06
2020-04-30	43.7	0.389	3.825	4.871	0.12
2020-05-06	44.52	0.538	1.876	4.005	0.16
2020-05-07	44.6	0.607	0.180	1.864	0.18
2020-05-08	45.53	0.742	2.085	3.543	0.22
2020-05-11	45.45	0.868	-0.176	3.338	0.26
2020-05-12	45.23	0.970	-0.484	2.706	0.29
2020-05-13	45.55	1.075	0.707	2.764	0.32
2020-05-14	44.71	1.131	-1.844	1.493	0.34
2020-05-15	43.97	1.267	-1.655	3.735	0.38
2020-05-18	44.62	1.387	1.478	3.207	0.42
2020-05-19	47.75	1.608	7.015	5.558	0.48
2020-05-20	47.4	1.684	-0.733	1.927	0.51
2020-05-21	46.11	1.854	-2.722	4.430	0.56
2020-05-22	44.7	2.018	-3.058	4.403	0.61
2020-05-25	45.07	2.115	0.828	2.573	0.63
2020-05-26	46.6	2.256	3.395	3.639	0.68
2020-05-27	45.51	2.380	-2.339	3.262	0.71
2020-05-28	45.05	2.500	-1.011	3.208	0.75
2020-05-29	46.48	2.649	3.174	3.840	0.79
2020-06-01	47.92	2.743	3.098	2.367	0.82
2020-06-02	48.17	2.846	0.522	2.546	0.85
2020-06-03	48.99	2.974	1.702	3.135	0.89
2020-06-04	49.09	3.072	0.204	2.409	0.92
2020-06-05	48.81	3.163	-0.570	2.241	0.95
2020-06-08	49.79	3.280	2.008	2.807	0.98
2020-06-09	49.5	3.352	-0.582	1.747	1.01
2020-06-10	49.16	3.459	-0.687	2.606	1.04
2020-06-11	49	3.557	-0.325	2.400	1.07
2020-06-12	48.5	3.661	-1.020	2.592	1.10
2020-06-15	47.16	3.761	-2.763	2.536	1.13
2020-06-16	48.25	3.824	2.311	1.569	1.15
2020-06-17	47.82	3.907	-0.891	2.073	1.17
2020-06-18	48.6	4.007	1.631	2.488	1.20
2020-06-19	48.94	4.089	0.700	1.996	1.23
2020-06-22	48.55	4.206	-0.797	2.902	1.26
2020-06-23	48.02	4.273	-1.092	1.668	1.28
2020-06-24	50.02	4.495	4.165	5.331	1.35
2020-06-29	49.18	4.622	-1.679	3.099	1.39
2020-06-30	49.99	4.687	1.647	1.566	1.41
2020-07-01	52.05	4.913	4.121	5.201	1.47
2020-07-02	54.26	5.179	4.246	5.879	1.55
2020-07-03	53.6	5.343	-1.216	3.668	1.60
2020-07-06	55.65	5.483	3.825	3.022	1.64
2020-07-07	55.19	5.672	-0.827	4.115	1.70
2020-07-08	55.04	5.826	-0.272	3.352	1.75
2020-07-09	55	5.951	-0.073	2.725	1.79
2020-07-10	53.79	6.078	-2.200	2.836	1.82
2020-07-13	53.9	6.198	2.686	2.667	1.86
2020-07-14	53.66	6.376	-0.445	3.989	1.91
2020-07-15	56.96	6.733	6.150	7.529	2.02
2020-07-16	55.69	7.026	-2.230	6.303	2.11
2020-07-17	60.79	7.472	9.158	8.799	2.24
2020-07-20	64	7.863	5.280	7.337	2.36
2020-07-21	63.27	8.042	-1.141	3.391	2.41
2020-07-22	65.94	8.395	4.220	6.433	2.52
2020-07-23	65.04	8.705	-1.365	5.717	2.61
2020-07-24	60.81	9.051	-6.504	6.827	2.72
2020-07-27	62.35	9.211	2.532	3.075	2.76
2020-07-28	64.88	9.693	4.058	8.917	2.91
2020-07-29	64.35	9.910	-0.817	4.054	2.97
2020-07-30	65.77	10.140	2.207	4.196	3.04
2020-07-31	66.29	10.392	0.791	4.561	3.12
2020-08-03	66.3	10.616	0.015	4.043	3.18
2020-08-04	65.59	10.807	-1.071	3.499	3.24
2020-08-05	67.2	10.999	2.455	3.430	3.30
2020-08-06	68.4	11.223	1.786	3.929	3.37
2020-08-07	66.27	11.493	-3.114	4.898	3.45
2020-08-10	65.6	11.684	-1.011	3.486	3.51
2020-08-11	65.4	11.863	-0.305	3.277	3.56
2020-08-12	63.14	12.149	-3.456	5.443	3.64
2020-08-13	64.65	12.394	2.392	4.545	3.72
2020-08-14	66.18	12.530	2.367	2.459	3.76
2020-08-17	65.89	12.695	-0.438	3.022	3.81
2020-08-18	67.69	12.984	2.732	5.115	3.90
2020-08-19	66.36	13.091	-1.965	1.935	3.93
2020-08-20	67.5	13.440	1.718	6.209	4.03
2020-08-21	67.9	13.591	0.593	2.667	4.08
2020-08-24	69.9	13.836	2.946	4.197	4.15
2020-08-25	68.26	14.062	-2.346	3.977	4.22
2020-08-26	68.02	14.178	-0.352	2.051	4.25
2020-08-27	69.04	14.364	1.500	3.234	4.31
2020-08-28	73.26	14.866	6.112	8.213	4.46
2020-08-31	71.99	15.047	-1.734	3.030	4.51
2020-09-01	72.96	15.219	1.347	2.820	4.57
2020-09-02	72.2	15.413	-1.042	3.221	4.62
2020-09-03	74.5	15.714	3.186	4.861	4.71
2020-09-04	76.2	16.128	2.282	6.510	4.84
2020-09-07	71.58	16.642	-6.063	8.622	4.99
2020-09-08	72.38	17.000	1.118	5.937	5.10
2020-09-09	68.4	17.266	-5.499	4.656	5.18
2020-09-10	70.5	17.588	3.070	5.482	5.28
2020-09-11	70.85	17.801	0.496	3.617	5.34
2020-09-14	72.78	18.014	2.724	3.514	5.40
2020-09-15	74.1	18.273	1.814	4.191	5.48
2020-09-16	73.98	18.402	-0.162	2.092	5.52
2020-09-17	74.6	18.627	0.838	3.609	5.59
2020-09-18	73.69	18.843	-1.220	3.525	5.65
2020-09-21	74.7	18.975	1.371	2.117	5.69
2020-09-22	70.71	19.230	-5.341	4.324	5.77
2020-09-23	69.8	19.450	-1.287	3.790	5.84
2020-09-24	68.29	19.591	-2.163	2.479	5.88
2020-09-25	67.73	19.840	-0.820	4.408	5.95
2020-09-28	69.02	20.002	1.905	2.820	6.00
2020-09-29	69.04	20.108	0.029	1.840	6.03
2020-09-30	68	20.295	-1.506	3.302	6.09
2020-10-09	70.9	20.471	4.265	2.985	6.14
2020-10-12	75.9	20.922	7.052	7.123	6.28
2020-10-13	77.8	21.326	2.503	6.232	6.40
2020-10-14	78.85	21.471	1.350	2.211	6.44
2020-10-15	78.27	21.623	-0.736	2.321	6.49
2020-10-16	78.3	21.828	0.038	3.143	6.55
2020-10-19	78	22.092	-0.383	4.061	6.63
2020-10-20	78.6	22.201	0.769	1.667	6.66
2020-10-21	77.82	22.380	-0.992	2.761	6.71
2020-10-22	77.11	22.562	-0.912	2.827	6.77
2020-10-23	77.4	22.900	0.376	5.252	6.87
2020-10-26	75.2	23.207	-2.842	4.897	6.96
2020-10-27	76.29	23.364	1.449	2.460	7.01
2020-10-28	81	23.678	6.174	4.653	7.10
2020-10-29	77.15	24.028	-4.753	5.444	7.21
2020-10-30	77.19	24.290	0.052	4.083	7.29
2020-11-02	78.28	24.536	1.412	3.770	7.36
2020-11-03	78.75	24.719	0.600	2.785	7.42
2020-11-04	81.83	25.064	3.911	5.054	7.52
2020-11-05	82.25	25.307	0.513	3.544	7.59
2020-11-06	84.56	25.663	2.809	5.058	7.70
2020-11-09	86.1	25.978	1.821	4.387	7.79
2020-11-10	88.94	26.355	3.298	5.087	7.91
2020-11-11	87.2	26.582	-1.956	3.126	7.97
2020-11-12	89.18	26.758	2.271	2.362	8.03
2020-11-13	86.6	27.063	-2.893	4.239	8.12
2020-11-16	90.65	27.551	4.677	6.455	8.27
2020-11-17	89.09	27.810	-1.721	3.486	8.34
2020-11-18	89.09	28.139	0.000	4.434	8.44
2020-11-19	88.19	28.401	-1.010	3.569	8.52
2020-11-20	89.3	28.583	1.259	2.438	8.57
2020-11-23	88.11	28.956	-1.333	5.084	8.69
2020-11-24	85.95	29.303	-2.451	4.846	8.79
2020-11-25	82.88	29.686	-3.572	5.550	8.91
2020-11-26	80.8	30.021	-2.510	4.971	9.01
2020-11-27	82.58	30.301	2.203	4.072	9.09
2020-11-30	79.9	30.543	-3.245	3.633	9.16
2020-12-01	82.7	30.803	3.504	3.767	9.24
2020-12-02	81.66	30.987	-1.258	2.709	9.30
2020-12-03	81.85	31.148	0.233	2.351	9.34
2020-12-04	83.06	31.361	1.478	3.079	9.41
2020-12-07	81.94	31.550	-1.348	2.769	9.46
2020-12-08	81.69	31.730	-0.305	2.648	9.52
2020-12-09	81.3	31.873	-0.477	2.106	9.56
2020-12-10	80.82	32.056	-0.590	2.718	9.62
2020-12-11	80.52	32.311	-0.371	3.799	9.69
2020-12-14	78.96	32.504	-1.937	2.931	9.75
2020-12-15	82.79	32.857	4.851	5.129	9.86
2020-12-16	85.05	33.052	2.730	2.742	9.92
2020-12-17	84.65	33.256	-0.470	2.892	9.98
2020-12-18	85.8	33.445	1.359	2.646	10.03
2020-12-21	87.52	33.710	2.005	3.636	10.11
2020-12-22	84.68	33.917	-3.245	2.925	10.17
2020-12-23	85.66	34.153	1.157	3.307	10.25
2020-12-24	87.3	34.387	1.915	3.222	10.32
2020-12-25	89.91	34.820	2.990	5.773	10.45
2020-12-28	86.7	35.153	-3.570	4.616	10.55
2020-12-29	88.05	35.370	1.557	2.953	10.61
2020-12-30	89.92	35.564	2.124	2.589	10.67
2020-12-31	89.74	35.795	-0.200	3.092	10.74
2021-01-04	92.82	36.242	3.432	5.783	10.87
2021-01-05	96.32	36.722	3.771	5.979	11.02
2021-01-06	97.12	37.086	0.831	4.495	11.13
2021-01-07	105.69	37.600	8.824	5.838	11.28
2021-01-08	107.7	37.845	1.902	2.725	11.35
2021-01-11	107.37	38.248	-0.306	4.503	11.47
2021-01-12	111.71	38.822	4.042	6.166	11.65
2021-01-13	112.39	39.340	0.609	5.532	11.80
2021-01-14	108.35	39.738	-3.595	4.413	11.92
2021-01-15	106.4	40.226	-1.800	5.501	12.07
2021-01-18	108.5	40.705	1.974	5.301	12.21
2021-01-19	106.19	41.212	-2.129	5.724	12.36
2021-01-20	108.65	41.478	2.317	2.938	12.44
2021-01-21	112.14	42.012	3.212	5.716	12.60
2021-01-22	115.19	42.502	2.720	5.110	12.75
2021-01-25	115.21	42.910	0.017	4.245	12.87
2021-01-26	115.7	43.287	0.425	3.915	12.99
2021-01-27	114.01	43.827	-1.461	5.678	13.15
2021-01-28	110.07	44.260	-3.456	4.719	13.28
2021-01-29	110.5	44.668	0.391	4.434	13.40
2021-02-01	119.77	45.357	8.389	6.905	13.61
2021-02-02	119.78	45.836	0.008	4.793	13.75
2021-02-03	121.89	46.396	1.762	5.518	13.92
2021-02-04	128.7	47.030	5.587	5.907	14.11
2021-02-05	122.45	47.761	-4.856	7.172	14.33
2021-02-08	130.59	48.749	6.648	9.073	14.62
2021-02-09	136.09	49.347	4.212	5.276	14.80
2021-02-10	139.12	49.839	2.226	4.240	14.95
2021-02-18	142.68	50.549	2.559	5.973	15.16
2021-02-19	136.18	51.705	-4.556	10.184	15.51
2021-02-22	134.05	52.303	-1.564	5.361	15.69
2021-02-23	129.49	52.996	-3.402	6.416	15.90
2021-02-24	127.52	53.802	-1.521	7.591	16.14
2021-02-25	132.05	54.297	3.552	4.493	16.29
2021-02-26	129.5	54.822	-1.931	4.869	16.45
2021-03-01	128.84	55.481	-0.510	6.131	16.64
2021-03-02	121.12	56.334	-5.992	8.452	16.90
2021-03-03	124.55	56.659	2.832	3.137	17.00
2021-03-04	113.02	57.524	-9.257	9.177	17.26
2021-03-05	108.49	57.948	-4.008	4.689	17.38
2021-03-08	106.59	58.735	-1.751	8.858	17.62
2021-03-09	102.72	59.183	-3.631	5.244	17.76
2021-03-10	107.63	59.536	4.780	3.933	17.86
2021-03-11	109.45	59.983	1.691	4.896	17.99
2021-03-12	115.03	60.283	5.098	3.134	18.08
2021-03-15	111.98	60.879	-2.651	6.381	18.26
2021-03-16	115.89	61.243	3.492	3.769	18.37
2021-03-17	116.7	61.775	0.699	5.479	18.53
2021-03-18	116.88	61.982	0.154	2.117	18.59
2021-03-19	113.94	62.369	-2.515	4.081	18.71
2021-03-22	109	62.970	-4.336	6.618	18.89
2021-03-23	106.7	63.590	-2.110	6.972	19.08
2021-03-24	100.06	64.131	-6.223	6.485	19.24
2021-03-25	102.58	64.579	2.518	5.247	19.37
2021-03-26	106.93	65.011	4.241	4.845	19.50
2021-03-29	109.89	65.534	2.768	5.714	19.66
2021-03-30	109.95	65.783	0.055	2.712	19.73
2021-03-31	104.3	66.245	-5.139	5.312	19.87
2021-04-01	106.46	66.480	2.071	2.656	19.94
2021-04-02	110.2	66.804	3.513	3.522	20.04
2021-04-06	105.94	67.280	-3.866	5.399	20.18
2021-04-07	105.63	67.674	-0.293	4.474	20.30
2021-04-08	107.82	68.086	2.073	4.582	20.43
2021-04-09	105.6	68.523	-2.059	4.962	20.56
2021-04-12	98.77	69.379	-6.468	10.407	20.81
2021-04-13	103.13	69.950	4.414	6.642	20.98
2021-04-14	104.01	70.172	0.853	2.560	21.05
2021-04-15	103.22	70.504	-0.760	3.865	21.15
2021-04-16	102.25	70.922	-0.940	4.902	21.28
2021-04-19	106.64	71.528	4.293	6.817	21.46
2021-04-20	110.72	72.061	3.826	5.776	21.62
2021-04-21	110.52	72.347	-0.181	3.107	21.70
2021-04-22	108.3	72.776	-2.009	4.759	21.83
2021-04-23	109.82	73.107	1.404	3.610	21.93
2021-04-26	108.75	73.505	-0.974	4.398	22.05
2021-04-27	107.41	73.767	-1.232	2.924	22.13
2021-04-28	108.48	74.142	0.996	4.143	22.24
2021-04-29	105.49	74.386	-2.756	2.775	22.32
2021-04-30	102.74	74.671	-2.607	3.337	22.40
2021-05-06	104.88	75.034	2.083	4.146	22.51
2021-05-07	106.62	75.539	1.659	5.692	22.66
2021-05-10	103.66	76.072	-2.776	6.162	22.82
2021-05-11	104.12	76.444	0.444	4.293	22.93
2021-05-12	105.83	76.730	1.642	3.237	23.02
2021-05-13	99.75	77.209	-5.745	5.764	23.16
2021-05-14	103.4	77.559	3.659	4.060	23.27
2021-05-17	108.97	78.249	5.387	7.602	23.47
2021-05-18	108.44	78.535	-0.486	3.166	23.56
2021-05-19	108.4	78.795	-0.037	2.877	23.64
2021-05-20	105.08	79.076	-3.063	3.210	23.72
2021-05-21	103.5	79.413	-1.504	3.902	23.82
2021-05-24	104.07	79.630	0.551	2.512	23.89
2021-05-25	109.19	80.122	4.920	5.400	24.04
2021-05-26	111.94	80.372	2.519	2.683	24.11
2021-05-27	111	80.670	-0.840	3.225	24.20
2021-05-28	109.3	81.001	-1.532	3.631	24.30
2021-05-31	108.78	81.191	-0.476	2.095	24.36
2021-06-01	116.85	82.008	7.419	8.393	24.60
2021-06-02	116.29	82.275	-0.479	2.756	24.68
2021-06-03	112.98	82.620	-2.846	3.663	24.79
2021-06-04	113.9	82.859	0.814	2.514	24.86
2021-06-07	113.71	83.063	-0.167	2.151	24.92
2021-06-08	111.06	83.431	-2.330	3.975	25.03
2021-06-09	114.8	83.870	3.368	4.592	25.16
2021-06-10	114.16	84.036	-0.557	1.742	25.21
2021-06-11	114.8	84.327	0.561	3.048	25.30
2021-06-15	114.72	84.802	-0.070	4.965	25.44
2021-06-16	110.01	85.444	-4.106	7.000	25.63
2021-06-17	107.81	85.765	-2.000	3.572	25.73
2021-06-18	104.2	86.167	-3.348	4.638	25.85
2021-06-21	105	86.390	0.768	2.543	25.92
2021-06-22	106.73	86.581	1.648	2.152	25.97
2021-06-23	105.75	86.745	-0.918	1.855	26.02
2021-06-24	104.99	86.907	0.095	1.859	26.07
2021-06-25	109.5	87.369	4.296	5.058	26.21
2021-06-28	108.27	87.649	-1.123	3.105	26.29
2021-06-29	107.77	87.793	-0.462	1.607	26.34
2021-06-30	108.82	88.052	0.974	2.849	26.42
2021-07-01	106.99	88.418	-1.682	4.108	26.53
2021-07-02	103.95	88.655	-2.841	2.739	26.60
2021-07-05	112.66	89.360	8.379	7.504	26.81
2021-07-06	118.9	89.799	5.539	4.438	26.94
2021-07-07	118.9	90.081	0.000	2.843	27.02
2021-07-08	119.9	90.459	0.841	3.785	27.14
2021-07-09	124.65	91.007	3.962	5.271	27.30
2021-07-12	127.42	91.531	2.222	4.942	27.46
2021-07-13	128.2	91.825	0.612	2.747	27.55
2021-07-14	122.9	92.160	-0.767	3.270	27.65
2021-07-15	126.95	92.650	3.295	4.638	27.80
2021-07-16	122.39	93.239	-3.592	5.766	27.97
2021-07-19	122.05	93.577	-0.278	3.325	28.07
2021-07-20	117.92	93.868	-3.384	2.966	28.16
2021-07-21	119.28	94.092	1.153	2.247	28.23
2021-07-22	120.1	94.412	0.687	3.203	28.32
2021-07-23	116.4	94.864	-3.081	4.654	28.46
2021-07-26	114.68	95.480	-1.478	6.452	28.64
2021-07-27	109.44	96.056	-4.569	6.313	28.82
2021-07-28	106.35	96.437	-2.823	4.304	28.93
2021-07-29	112.02	97.021	5.331	6.253	29.11
2021-07-30	111.22	97.436	-0.714	4.481	29.23
2021-08-02	117.49	98.140	5.637	7.184	29.44
2021-08-03	118.1	98.529	0.519	3.958	29.56
2021-08-04	116.67	98.827	-1.211	3.057	29.65
2021-08-05	113.25	99.153	-2.931	3.454	29.75
2021-08-06	110	99.538	-2.870	4.203	29.86
2021-08-09	111.82	99.876	1.655	3.627	29.96
2021-08-10	111.28	100.101	-0.483	2.432	30.03
2021-08-11	110.1	100.414	-1.060	3.406	30.12
2021-08-12	107.58	100.727	-2.289	3.497	30.22
2021-08-13	111	101.150	3.179	4.573	30.35
2021-08-16	112.1	101.507	0.991	3.820	30.45
2021-08-17	108.51	101.922	-3.202	4.585	30.58
2021-08-18	107.15	102.202	-1.253	3.133	30.66
2021-08-19	104.48	102.468	-2.492	3.061	30.74
2021-08-20	102.36	102.965	-2.029	5.819	30.89
2021-08-23	103.6	103.204	1.211	2.775	30.96
2021-08-24	104.48	103.400	0.849	2.249	31.02
2021-08-25	103.61	103.668	-0.833	3.111	31.10
2021-08-26	104.08	104.028	0.454	4.141	31.21
2021-08-27	102.2	104.211	-1.806	2.152	31.26
2021-08-30	104.36	104.491	2.114	3.219	31.35
2021-08-31	104.2	104.834	-0.153	3.957	31.45
2021-09-01	104.5	105.107	0.288	3.129	31.53
2021-09-02	102.6	105.321	-1.818	2.507	31.60
2021-09-03	100.35	105.606	-2.193	3.402	31.68
2021-09-06	102.09	105.866	1.734	3.059	31.76
2021-09-07	104.53	106.239	2.390	4.281	31.87
2021-09-08	105.92	106.583	1.330	3.903	31.98
2021-09-09	103.1	106.989	-2.662	4.721	32.10
2021-09-10	102.65	107.137	-0.436	1.736	32.14
2021-09-13	113.17	108.104	10.248	10.248	32.43
2021-09-14	109.72	108.548	-3.049	4.860	32.56
2021-09-15	108.11	108.992	-1.467	4.922	32.70
2021-09-16	108.95	109.387	0.777	4.357	32.82
2021-09-17	109.53	109.666	0.532	3.056	32.90
2021-09-22	108.57	109.988	-0.876	3.561	33.00
2021-09-23	104.84	110.423	-3.436	4.974	33.13
2021-09-24	102.23	110.662	-2.490	2.804	33.20
2021-09-27	100.65	110.979	-1.546	3.786	33.29
2021-09-28	103.35	111.298	2.683	3.696	33.39
2021-09-29	103.71	111.625	0.348	3.783	33.49
2021-09-30	104.25	111.803	0.521	2.054	33.54
2021-10-08	104.84	112.044	0.566	2.753	33.61
2021-10-11	103.7	112.316	-1.087	3.148	33.69
2021-10-12	102.13	112.507	-1.514	2.247	33.75
2021-10-13	101.13	112.718	-0.979	2.507	33.82
2021-10-14	102.46	112.982	1.315	3.085	33.89
2021-10-15	102.47	113.133	0.010	1.776	33.94
2021-10-18	102.24	113.409	-0.224	3.240	34.02
2021-10-19	106.36	113.922	4.030	5.790	34.18
2021-10-20	105.59	114.411	-0.724	5.547	34.32
2021-10-21	109.25	114.755	3.466	3.788	34.43
2021-10-22	108.53	114.995	-0.659	2.645	34.50
2021-10-25	108.12	115.233	-0.378	2.644	34.57
2021-10-26	106.76	115.478	-1.258	2.756	34.64
2021-10-27	103.4	115.800	-3.147	3.737	34.74
2021-10-28	102	116.062	-1.354	3.085	34.82
2021-10-29	102.97	116.212	0.951	1.745	34.86
2021-11-01	101.9	116.439	-1.039	2.671	34.93
2021-11-02	101.48	116.673	-0.412	2.767	35.00
2021-11-03	100.07	116.829	-1.389	1.872	35.05
2021-11-04	100.78	116.974	0.710	1.729	35.09
2021-11-05	98.06	117.266	-2.699	3.572	35.18
2021-11-08	97.99	117.555	-0.071	3.539	35.27
2021-11-09	94.16	117.960	-3.909	5.164	35.39
2021-11-10	94.84	118.299	0.722	4.280	35.49
2021-11-11	96.38	118.613	1.624	3.912	35.58
2021-11-12	96.02	118.788	-0.374	2.189	35.64
2021-11-15	95.02	119.051	-1.041	3.322	35.72
2021-11-16	94.75	119.167	-0.284	1.473	35.75
2021-11-17	95.91	119.365	1.224	2.470	35.81
2021-11-18	95.1	119.472	-0.845	1.355	35.84
2021-11-19	97.74	119.770	2.776	3.659	35.93
2021-11-22	97.5	119.920	-0.246	1.842	35.98
2021-11-23	96.3	120.060	-1.231	1.744	36.02
2021-11-24	95.77	120.186	-0.550	1.578	36.06
2021-11-25	94.48	120.302	-1.347	1.472	36.09
2021-11-26	93.94	120.458	-0.572	2.000	36.14
2021-11-29	92.5	120.617	-1.533	2.065	36.19
2021-11-30	93.25	120.759	0.811	1.816	36.23
2021-12-01	92.5	120.940	-0.804	2.359	36.28
2021-12-02	92.69	121.120	0.205	2.324	36.34
2021-12-03	92.52	121.265	-0.183	1.877	36.38
2021-12-06	95.17	121.710	2.864	5.620	36.51
2021-12-07	97	121.944	1.923	2.890	36.58
2021-12-08	97.5	122.102	0.515	1.948	36.63
2021-12-09	100.35	122.431	2.923	3.928	36.73
2021-12-10	100.1	122.630	-0.249	2.392	36.79
2021-12-13	104.3	123.235	4.196	6.953	36.97
2021-12-14	102.2	123.534	-2.013	3.509	37.06
2021-12-15	100.68	123.784	-1.487	2.984	37.14
2021-12-16	101.49	123.902	0.805	1.391	37.17
2021-12-17	100.65	124.126	-0.828	2.680	37.24
2021-12-20	98.4	124.357	-2.235	2.812	37.31
2021-12-21	99.25	124.548	0.864	2.307	37.36
2021-12-22	99	124.708	-0.252	1.945	37.41
2021-12-23	100.14	124.840	1.152	1.576	37.45
2021-12-24	98.75	125.034	-1.388	2.367	37.51
2021-12-27	99.15	125.128	0.405	1.134	37.54
2021-12-28	99.38	125.247	0.232	1.432	37.57
2021-12-29	99.39	125.401	0.010	1.862	37.62
2021-12-30	98.22	125.628	-1.177	2.777	37.69
2021-12-31	98.5	125.775	0.285	1.792	37.73
2022-01-04	97.55	126.002	-0.964	2.792	37.80
2022-01-05	98.05	126.337	0.513	4.100	37.90
2022-01-06	98.45	126.571	0.408	2.845	37.97
2022-01-07	100.35	126.869	1.930	3.565	38.06
2022-01-10	98.2	127.158	-2.143	3.538	38.15
2022-01-11	95.7	127.386	-2.546	2.851	38.22
2022-01-12	96.69	127.600	1.034	2.665	38.28
2022-01-13	94.57	127.822	-2.193	2.813	38.35
2022-01-14	93.6	128.028	-1.026	2.633	38.41
2022-01-17	93.03	128.165	-0.609	1.774	38.45
2022-01-18	96.3	128.431	3.515	3.311	38.53
2022-01-19	93.97	128.645	-2.420	2.741	38.59
2022-01-20	92.82	128.810	-1.224	2.128	38.64
2022-01-21	91.17	129.012	-1.778	2.661	38.70
2022-01-24	90.93	129.198	-0.263	2.446	38.76
2022-01-25	88.1	129.421	-3.112	3.046	38.83
2022-01-26	88.9	129.534	0.908	1.521	38.86
2022-01-27	89.53	129.697	0.709	2.193	38.91
2022-01-28	87.85	129.929	-1.876	3.161	38.98
2022-02-07	90.13	130.158	2.595	3.051	39.05
2022-02-08	91.5	130.362	1.520	2.674	39.11
2022-02-09	92.39	130.496	0.973	1.738	39.15
2022-02-10	94.1	130.773	1.851	3.539	39.23
2022-02-11	95.64	131.177	1.637	5.069	39.35
2022-02-14	96.62	131.463	1.025	3.555	39.44
2022-02-15	94.68	131.699	-2.008	2.981	39.51
2022-02-16	95	131.939	0.338	3.042	39.58
2022-02-17	95.29	132.105	0.305	2.084	39.63
2022-02-18	95.92	132.243	0.661	1.721	39.67
2022-02-21	95.57	132.431	-0.365	2.367	39.73
2022-02-22	93.7	132.619	-1.957	2.407	39.79
2022-02-23	92.8	132.825	-0.961	2.668	39.85
2022-02-24	91.11	133.047	-1.821	2.920	39.91
2022-02-25	92	133.221	0.977	2.272	39.97
2022-02-28	92.3	133.388	0.326	2.163	40.02
2022-03-01	91.58	133.604	-0.780	2.839	40.08
2022-03-02	90.59	133.749	-1.081	1.922	40.12
2022-03-03	91.24	133.949	0.718	2.627	40.18
2022-03-04	88.97	134.157	-2.488	2.806	40.25
2022-03-07	84.55	134.524	-4.968	5.204	40.36
2022-03-08	82.93	134.828	-1.916	4.400	40.45
2022-03-09	81.1	135.384	-2.207	8.236	40.62
2022-03-10	81.52	135.664	0.518	4.118	40.70
2022-03-11	80.31	135.855	-1.484	2.858	40.76
2022-03-14	77.84	136.073	-3.076	3.350	40.82
2022-03-15	73.05	136.389	-6.154	5.203	40.92
2022-03-16	75.82	136.844	3.792	7.187	41.05
2022-03-17	78.04	137.082	2.928	3.667	41.12
2022-03-18	78.62	137.307	0.743	3.434	41.19
2022-03-21	77.25	137.540	-1.743	3.612	41.26
2022-03-22	76.54	137.770	-0.919	3.612	41.33
2022-03-23	77.6	137.914	1.385	2.234	41.37
2022-03-24	77.59	138.067	-0.013	2.358	41.42
2022-03-25	75.35	138.330	-2.887	4.189	41.50
2022-03-28	75.65	138.526	0.398	3.119	41.56
2022-03-29	75.66	138.658	0.013	2.089	41.60
2022-03-30	79.4	138.946	4.943	4.348	41.68
2022-03-31	78.39	139.070	-1.272	1.902	41.72
2022-04-01	83.53	139.713	6.557	9.236	41.91
2022-04-06	84.18	139.935	0.778	3.161	41.98
2022-04-07	85.1	140.241	1.093	4.312	42.07
2022-04-08	86.02	140.433	1.081	2.691	42.13
2022-04-11	85.72	140.582	-0.349	2.081	42.17
2022-04-12	84.5	140.867	-1.423	4.048	42.26
2022-04-13	84.1	141.007	-0.473	2.000	42.30
2022-04-14	84.1	141.167	0.000	2.283	42.35
2022-04-15	82.15	141.393	-2.319	3.294	42.42
2022-04-18	81.29	141.488	-1.047	1.400	42.45
2022-04-19	80.04	141.721	-1.538	3.506	42.52
2022-04-20	77.83	141.981	-2.761	3.998	42.59
2022-04-21	77.5	142.113	-0.424	2.043	42.63
2022-04-22	77.31	142.270	-0.245	2.439	42.68
2022-04-25	73.02	142.582	-5.549	5.135	42.77
2022-04-26	74.8	142.974	2.438	6.286	42.89
2022-04-27	76.28	143.205	1.979	3.636	42.96
2022-04-28	77.47	143.397	1.560	2.963	43.02
2022-04-29	77.85	143.660	0.491	4.066	43.10
2022-05-05	81.69	144.007	4.933	5.087	43.20
2022-05-06	79.5	144.170	-2.681	2.473	43.25
2022-05-09	78.8	144.315	-0.881	2.201	43.29
2022-05-10	77.96	144.575	-1.066	4.010	43.37
2022-05-11	82.11	145.029	5.323	6.632	43.51
2022-05-12	82.35	145.243	0.292	3.118	43.57
2022-05-13	81.99	145.441	-0.437	2.890	43.63
2022-05-16	81.8	145.645	-0.232	3.000	43.69
2022-05-17	82.43	145.802	0.770	2.286	43.74
2022-05-18	83.38	145.971	1.152	2.426	43.79
2022-05-19	81.4	146.117	-2.375	2.159	43.84
2022-05-20	84.18	146.368	3.415	3.575	43.91
2022-05-23	83.15	146.528	-1.224	2.305	43.96

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