华发股份融券券源 华发股份专项约券

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	6.1	0	0	0	0
2020-04-28	6.02	0.022	-1.311	4.426	0.01
2020-04-29	6.17	0.038	2.492	2.990	0.01
2020-04-30	6.31	0.048	2.269	1.945	0.01
2020-05-06	6.27	0.056	-0.634	1.585	0.02
2020-05-07	6.25	0.065	-0.319	1.754	0.02
2020-05-08	6.37	0.078	1.920	2.400	0.02
2020-05-11	6.35	0.089	-0.314	2.041	0.03
2020-05-12	6.31	0.096	-0.630	1.417	0.03
2020-05-13	6.3	0.101	-0.158	0.951	0.03
2020-05-14	6.2	0.107	-1.587	1.111	0.03
2020-05-15	6.25	0.118	0.806	2.097	0.04
2020-05-18	6.27	0.130	0.320	2.240	0.04
2020-05-19	6.22	0.139	-0.797	1.914	0.04
2020-05-20	6.13	0.149	-1.447	1.929	0.04
2020-05-21	6.11	0.157	-0.326	1.468	0.05
2020-05-22	5.97	0.169	-2.291	2.455	0.05
2020-05-25	6.09	0.186	2.010	3.350	0.06
2020-05-26	6.11	0.192	0.328	1.149	0.06
2020-05-27	6.14	0.203	0.491	2.128	0.06
2020-05-28	6.17	0.215	0.489	2.280	0.06
2020-05-29	6.2	0.224	0.486	1.783	0.07
2020-06-01	6.34	0.239	2.258	2.903	0.07
2020-06-02	6.48	0.254	2.208	2.681	0.08
2020-06-03	6.41	0.272	-1.080	3.395	0.08
2020-06-04	6.53	0.291	1.872	3.588	0.09
2020-06-05	6.48	0.303	-0.766	2.144	0.09
2020-06-08	6.54	0.310	0.926	1.389	0.09
2020-06-09	6.52	0.318	-0.306	1.376	0.10
2020-06-10	6.41	0.331	-1.687	2.454	0.10
2020-06-11	6.45	0.348	0.624	3.120	0.10
2020-06-12	6.4	0.356	-0.775	1.550	0.11
2020-06-15	6.35	0.368	-0.781	2.344	0.11
2020-06-16	6.49	0.379	2.205	2.047	0.11
2020-06-17	6.45	0.388	-0.616	1.541	0.12
2020-06-18	6.53	0.396	1.240	1.550	0.12
2020-06-19	6.55	0.402	0.306	1.072	0.12
2020-06-22	6.43	0.413	-1.832	2.137	0.12
2020-06-23	6.45	0.422	0.311	1.555	0.13
2020-06-24	6.57	0.435	1.860	2.326	0.13
2020-06-29	6.48	0.444	-1.370	1.674	0.13
2020-06-30	6.66	0.462	2.778	3.241	0.14
2020-07-01	7.04	0.504	5.706	7.207	0.15
2020-07-02	7.25	0.527	2.983	3.835	0.16
2020-07-03	7.24	0.542	-0.138	2.483	0.16
2020-07-06	7.73	0.578	6.768	5.525	0.17
2020-07-07	7.65	0.604	-1.035	4.140	0.18
2020-07-08	7.64	0.625	-0.131	3.268	0.19
2020-07-09	7.6	0.640	-0.524	2.356	0.19
2020-07-10	7.58	0.665	-0.263	3.947	0.20
2020-07-13	7.68	0.685	1.319	3.166	0.21
2020-07-14	7.54	0.710	-1.823	4.036	0.21
2020-07-15	7.38	0.736	-2.122	4.244	0.22
2020-07-16	7.15	0.766	-3.117	5.014	0.23
2020-07-17	7.07	0.785	-1.119	3.217	0.24
2020-07-20	7.33	0.809	3.678	3.960	0.24
2020-07-21	7.31	0.820	-0.273	1.774	0.25
2020-07-22	7.38	0.837	0.958	2.736	0.25
2020-07-23	7.24	0.858	-1.897	3.523	0.26
2020-07-24	7.03	0.884	-2.901	4.420	0.27
2020-07-27	6.92	0.901	-1.565	2.845	0.27
2020-07-28	6.91	0.910	-0.145	1.590	0.27
2020-07-29	6.99	0.925	1.158	2.605	0.28
2020-07-30	7.07	0.940	1.144	2.575	0.28
2020-07-31	7.09	0.955	0.283	2.546	0.29
2020-08-03	7.17	0.964	1.128	1.410	0.29
2020-08-04	7.2	0.979	0.418	2.510	0.29
2020-08-05	7.11	0.989	-1.250	1.806	0.30
2020-08-06	7.15	0.997	0.563	1.266	0.30
2020-08-07	7.07	1.008	-1.119	1.958	0.30
2020-08-10	7.16	1.024	1.273	2.546	0.31
2020-08-11	7.09	1.038	-0.978	2.514	0.31
2020-08-12	7.09	1.057	0.000	3.103	0.32
2020-08-13	7.13	1.067	0.564	1.693	0.32
2020-08-14	7.4	1.093	3.787	4.208	0.33
2020-08-17	7.48	1.108	1.081	2.432	0.33
2020-08-18	7.34	1.121	-1.872	2.139	0.34
2020-08-19	7.25	1.132	-1.226	1.771	0.34
2020-08-20	7.23	1.147	-0.276	2.483	0.34
2020-08-21	7.26	1.154	0.415	1.245	0.35
2020-08-24	7.14	1.171	-1.653	2.755	0.35
2020-08-25	7.09	1.184	-0.700	2.241	0.36
2020-08-26	7.02	1.200	-0.987	2.680	0.36
2020-08-27	6.97	1.209	-0.712	1.709	0.36
2020-08-28	7.11	1.225	2.009	2.582	0.37
2020-08-31	7.07	1.237	-0.563	2.110	0.37
2020-09-01	7.09	1.247	0.283	1.697	0.37
2020-09-02	7.11	1.256	0.282	1.551	0.38
2020-09-03	7.05	1.266	-0.844	1.688	0.38
2020-09-04	6.99	1.275	-0.851	1.418	0.38
2020-09-07	7	1.290	0.143	2.718	0.39
2020-09-08	7.01	1.299	0.143	1.429	0.39
2020-09-09	6.98	1.308	-0.428	1.569	0.39
2020-09-10	6.99	1.325	0.143	3.009	0.40
2020-09-11	6.95	1.335	-0.572	1.717	0.40
2020-09-14	6.97	1.344	0.288	1.439	0.40
2020-09-15	6.96	1.351	-0.143	1.291	0.41
2020-09-16	7.04	1.366	1.149	2.586	0.41
2020-09-17	7.04	1.374	0.000	1.278	0.41
2020-09-18	7.18	1.390	1.989	2.699	0.42
2020-09-21	7.15	1.401	-0.418	1.811	0.42
2020-09-22	7.01	1.414	-1.958	2.238	0.42
2020-09-23	6.97	1.421	-0.571	1.141	0.43
2020-09-24	6.82	1.435	-2.152	2.582	0.43
2020-09-25	6.65	1.453	-2.493	3.226	0.44
2020-09-28	6.69	1.460	0.602	1.203	0.44
2020-09-29	6.67	1.466	-0.299	1.196	0.44
2020-09-30	6.59	1.480	-1.199	2.549	0.44
2020-10-09	6.68	1.488	1.366	1.366	0.45
2020-10-12	7.11	1.526	6.437	6.437	0.46
2020-10-13	7.08	1.535	-0.422	1.547	0.46
2020-10-14	6.82	1.559	-3.672	4.237	0.47
2020-10-15	6.81	1.569	-0.147	1.760	0.47
2020-10-16	6.78	1.578	-0.441	1.468	0.47
2020-10-19	6.74	1.594	-0.590	2.950	0.48
2020-10-20	6.71	1.602	-0.445	1.335	0.48
2020-10-21	6.67	1.612	-0.596	1.788	0.48
2020-10-22	6.72	1.622	0.750	1.799	0.49
2020-10-23	6.72	1.628	0.000	1.190	0.49
2020-10-26	6.66	1.638	-0.893	1.786	0.49
2020-10-27	6.54	1.648	-1.802	1.802	0.49
2020-10-28	6.51	1.657	-0.459	1.682	0.50
2020-10-29	6.52	1.667	0.154	1.843	0.50
2020-10-30	6.48	1.688	-0.613	3.834	0.51
2020-11-02	6.24	1.709	-3.704	4.012	0.51
2020-11-03	6.31	1.718	1.122	1.763	0.52
2020-11-04	6.25	1.730	-0.951	2.377	0.52
2020-11-05	6.4	1.744	2.400	2.560	0.52
2020-11-06	6.4	1.752	0.000	1.562	0.53
2020-11-09	6.4	1.764	0.000	2.188	0.53
2020-11-10	6.35	1.776	-0.781	2.188	0.53
2020-11-11	6.41	1.787	0.945	2.205	0.54
2020-11-12	6.38	1.794	-0.468	1.248	0.54
2020-11-13	6.32	1.802	-0.940	1.567	0.54
2020-11-16	6.38	1.811	0.949	1.582	0.54
2020-11-17	6.5	1.824	1.881	2.351	0.55
2020-11-18	6.49	1.835	-0.154	2.154	0.55
2020-11-19	6.49	1.843	0.000	1.541	0.55
2020-11-20	6.47	1.848	-0.308	0.924	0.55
2020-11-23	6.47	1.858	0.000	1.700	0.56
2020-11-24	6.45	1.864	-0.309	1.236	0.56
2020-11-25	6.42	1.877	-0.465	2.326	0.56
2020-11-26	6.4	1.888	-0.312	2.025	0.57
2020-11-27	6.51	1.899	1.719	2.031	0.57
2020-11-30	6.49	1.914	-0.307	2.919	0.57
2020-12-01	6.5	1.924	0.154	1.849	0.58
2020-12-02	6.53	1.934	0.462	1.846	0.58
2020-12-03	6.5	1.940	-0.459	1.072	0.58
2020-12-04	6.47	1.948	-0.462	1.385	0.58
2020-12-07	6.35	1.959	-1.855	2.164	0.59
2020-12-08	6.33	1.965	-0.315	1.102	0.59
2020-12-09	6.26	1.973	-1.106	1.580	0.59
2020-12-10	6.27	1.982	0.160	1.597	0.59
2020-12-11	6.3	1.992	0.478	1.914	0.60
2020-12-14	6.33	2.001	0.476	1.746	0.60
2020-12-15	6.3	2.011	-0.474	1.896	0.60
2020-12-16	6.28	2.017	-0.317	1.111	0.60
2020-12-17	6.28	2.023	0.000	1.274	0.61
2020-12-18	6.22	2.031	-0.955	1.433	0.61
2020-12-21	6.28	2.042	0.965	2.090	0.61
2020-12-22	6.31	2.052	0.478	2.070	0.62
2020-12-23	6.4	2.067	1.426	2.694	0.62
2020-12-24	6.28	2.079	-1.875	2.344	0.62
2020-12-25	6.27	2.085	-0.159	1.115	0.63
2020-12-28	6.2	2.096	-1.116	2.233	0.63
2020-12-29	6.2	2.105	0.000	1.613	0.63
2020-12-30	6.18	2.109	-0.323	0.806	0.63
2020-12-31	6.21	2.116	0.485	1.294	0.63
2021-01-04	6.07	2.128	-2.254	2.415	0.64
2021-01-05	6.1	2.140	0.494	2.471	0.64
2021-01-06	6.06	2.146	-0.656	1.148	0.64
2021-01-07	5.94	2.162	-1.980	3.135	0.65
2021-01-08	6	2.174	1.010	2.357	0.65
2021-01-11	6	2.184	0.000	2.167	0.66
2021-01-12	6	2.192	0.000	1.500	0.66
2021-01-13	6.07	2.203	1.167	2.167	0.66
2021-01-14	6.12	2.216	0.824	2.636	0.66
2021-01-15	6.13	2.228	0.163	2.288	0.67
2021-01-18	6.18	2.239	0.816	2.121	0.67
2021-01-19	6.32	2.266	2.265	5.178	0.68
2021-01-20	6.2	2.276	-1.899	1.899	0.68
2021-01-21	6.19	2.282	-0.161	1.129	0.68
2021-01-22	6.1	2.292	-1.454	2.100	0.69
2021-01-25	5.98	2.305	-1.967	2.459	0.69
2021-01-26	5.94	2.314	-0.669	1.839	0.69
2021-01-27	6.24	2.367	5.051	10.269	0.71
2021-01-28	6.23	2.406	-0.160	7.532	0.72
2021-01-29	6.37	2.436	2.247	5.618	0.73
2021-02-01	6.24	2.459	-2.041	4.396	0.74
2021-02-02	6.06	2.475	-2.885	3.205	0.74
2021-02-03	6.13	2.496	1.155	4.125	0.75
2021-02-04	6	2.506	-2.121	1.958	0.75
2021-02-05	6.01	2.519	0.167	2.500	0.76
2021-02-08	6.03	2.528	0.333	1.830	0.76
2021-02-09	6.01	2.534	-0.332	1.327	0.76
2021-02-10	6	2.540	-0.166	1.165	0.76
2021-02-18	6.08	2.548	1.333	1.500	0.76
2021-02-19	6.25	2.565	2.796	3.289	0.77
2021-02-22	6.27	2.581	0.320	3.040	0.77
2021-02-23	6.24	2.587	-0.478	1.276	0.78
2021-02-24	6.21	2.599	-0.481	2.244	0.78
2021-02-25	6.56	2.648	5.636	9.018	0.79
2021-02-26	6.3	2.661	-3.963	2.439	0.80
2021-03-01	6.3	2.674	0.000	2.381	0.80
2021-03-02	6.23	2.689	-1.111	2.857	0.81
2021-03-03	6.28	2.697	0.803	1.605	0.81
2021-03-04	6.24	2.706	-0.637	1.752	0.81
2021-03-05	6.24	2.717	0.000	2.083	0.82
2021-03-08	6.18	2.729	-0.962	2.404	0.82
2021-03-09	6.1	2.744	-1.294	2.913	0.82
2021-03-10	6.09	2.753	-0.164	1.803	0.83
2021-03-11	6.13	2.760	0.657	1.314	0.83
2021-03-12	6.17	2.777	0.653	3.263	0.83
2021-03-15	6.21	2.783	0.648	1.297	0.84
2021-03-16	6.31	2.797	1.610	2.576	0.84
2021-03-17	6.27	2.806	-0.634	1.743	0.84
2021-03-18	6.25	2.812	-0.319	1.116	0.84
2021-03-19	6.2	2.821	-0.800	1.760	0.85
2021-03-22	6.2	2.824	0.000	0.645	0.85
2021-03-23	6.21	2.829	0.161	0.968	0.85
2021-03-24	6.16	2.836	-0.805	1.288	0.85
2021-03-25	6.14	2.841	-0.325	0.974	0.85
2021-03-26	6.15	2.844	0.163	0.651	0.85
2021-03-29	6.15	2.853	0.000	1.626	0.86
2021-03-30	6.17	2.858	0.325	0.976	0.86
2021-03-31	6.15	2.862	-0.324	0.810	0.86
2021-04-01	6.15	2.863	0.000	0.325	0.86
2021-04-02	6.16	2.866	0.163	0.488	0.86
2021-04-06	6.13	2.869	-0.487	0.649	0.86
2021-04-07	6.22	2.878	1.468	1.631	0.86
2021-04-08	6.15	2.883	-1.125	0.965	0.86
2021-04-09	6.22	2.894	1.138	2.114	0.87
2021-04-12	6.21	2.899	-0.161	1.125	0.87
2021-04-13	6.14	2.908	-1.127	1.610	0.87
2021-04-14	6.16	2.913	0.326	0.977	0.87
2021-04-15	6.27	2.926	1.786	2.597	0.88
2021-04-16	6.42	2.942	2.392	3.030	0.88
2021-04-19	6.4	2.954	-0.312	2.181	0.89
2021-04-20	6.37	2.962	-0.469	1.562	0.89
2021-04-21	6.54	2.994	2.669	5.808	0.90
2021-04-22	6.45	3.007	-1.376	2.446	0.90
2021-04-23	6.35	3.019	-1.550	2.171	0.91
2021-04-26	6.47	3.036	1.890	3.150	0.91
2021-04-27	6.4	3.048	-1.082	2.318	0.91
2021-04-28	6.48	3.061	1.250	2.344	0.92
2021-04-29	6.53	3.069	0.772	1.543	0.92
2021-04-30	6.29	3.089	-3.675	3.828	0.93
2021-05-06	6.3	3.097	0.159	1.590	0.93
2021-05-07	6.31	3.105	0.159	1.429	0.93
2021-05-10	6.31	3.111	0.000	1.109	0.93
2021-05-11	6.44	3.126	2.060	2.853	0.94
2021-05-12	6.43	3.134	-0.155	1.398	0.94
2021-05-13	6.56	3.159	2.022	4.666	0.95
2021-05-14	6.83	3.185	4.116	4.573	0.96
2021-05-17	6.77	3.199	-0.878	2.489	0.96
2021-05-18	6.77	3.214	0.000	2.659	0.96
2021-05-19	6.73	3.227	-0.591	2.216	0.97
2021-05-20	6.78	3.241	0.743	2.526	0.97
2021-05-21	6.78	3.248	0.000	1.327	0.97
2021-05-24	7.04	3.286	3.835	6.342	0.99
2021-05-25	6.9	3.299	-1.989	2.415	0.99
2021-05-26	6.87	3.311	-0.435	2.029	0.99
2021-05-27	6.92	3.328	0.728	2.911	1.00
2021-05-28	7.13	3.350	3.035	3.757	1.01
2021-05-31	6.84	3.372	-4.067	3.787	1.01
2021-06-01	6.82	3.386	-0.292	2.485	1.02
2021-06-02	6.77	3.398	-0.733	2.199	1.02
2021-06-03	6.77	3.407	0.000	1.477	1.02
2021-06-04	6.66	3.421	-1.625	2.511	1.03
2021-06-07	6.65	3.432	-0.150	2.102	1.03
2021-06-08	6.57	3.444	-1.203	2.105	1.03
2021-06-09	6.58	3.451	0.152	1.370	1.04
2021-06-10	6.52	3.457	-0.912	1.064	1.04
2021-06-11	6.71	3.485	2.914	5.061	1.05
2021-06-15	6.74	3.507	0.447	3.875	1.05
2021-06-16	6.78	3.518	0.593	1.929	1.06
2021-06-17	6.88	3.541	1.475	3.982	1.06
2021-06-18	6.64	3.564	-3.488	4.215	1.07
2021-06-21	6.62	3.581	-0.301	3.012	1.07
2021-06-22	6.55	3.592	-1.057	1.964	1.08
2021-06-23	6.51	3.598	-0.611	1.221	1.08
2021-06-24	6.05	3.608	-0.982	1.964	1.08
2021-06-25	6.31	3.638	4.298	5.620	1.09
2021-06-28	6.14	3.657	-2.694	3.803	1.10
2021-06-29	6.31	3.681	2.769	4.560	1.10
2021-06-30	6.29	3.695	-0.317	2.694	1.11
2021-07-01	6.31	3.709	0.318	2.703	1.11
2021-07-02	6.23	3.723	-1.268	2.694	1.12
2021-07-05	6.1	3.741	-2.087	3.371	1.12
2021-07-06	6.3	3.760	3.279	3.770	1.13
2021-07-07	6.2	3.777	-1.587	3.175	1.13
2021-07-08	6.19	3.788	-0.161	2.258	1.14
2021-07-09	6.15	3.797	-0.646	1.616	1.14
2021-07-12	6.07	3.811	-1.301	2.927	1.14
2021-07-13	6.1	3.821	0.494	1.812	1.15
2021-07-14	5.63	3.831	-1.228	2.105	1.15
2021-07-15	5.64	3.838	0.178	1.599	1.15
2021-07-16	5.82	3.858	3.191	4.078	1.16
2021-07-19	5.72	3.868	-1.718	2.234	1.16
2021-07-20	5.64	3.881	-1.399	2.622	1.16
2021-07-21	5.61	3.887	-0.532	1.241	1.17
2021-07-22	5.74	3.900	2.317	2.852	1.17
2021-07-23	6.1	3.931	6.272	6.098	1.18
2021-07-26	5.69	3.958	-6.721	5.738	1.19
2021-07-27	5.08	4.008	-10.721	11.775	1.20
2021-07-28	5.01	4.028	-1.378	4.724	1.21
2021-07-29	5.11	4.044	1.996	3.792	1.21
2021-07-30	5.27	4.067	3.131	5.088	1.22
2021-08-02	5.32	4.096	0.949	6.641	1.23
2021-08-03	5.51	4.141	3.571	9.774	1.24
2021-08-04	5.41	4.154	-1.815	2.904	1.25
2021-08-05	5.41	4.171	0.000	3.697	1.25
2021-08-06	5.4	4.181	-0.185	2.218	1.25
2021-08-09	5.4	4.195	0.000	3.148	1.26
2021-08-10	5.37	4.205	-0.556	2.222	1.26
2021-08-11	5.47	4.219	1.862	3.166	1.27
2021-08-12	5.37	4.234	-1.828	3.291	1.27
2021-08-13	5.35	4.245	-0.372	2.421	1.27
2021-08-16	5.36	4.259	0.187	3.178	1.28
2021-08-17	5.33	4.270	-0.560	2.425	1.28
2021-08-18	5.45	4.287	2.251	3.752	1.29
2021-08-19	5.4	4.298	-0.917	2.569	1.29
2021-08-20	5.61	4.314	3.889	3.333	1.29
2021-08-23	5.7	4.328	1.604	3.030	1.30
2021-08-24	5.84	4.346	2.456	3.684	1.30
2021-08-25	5.96	4.361	2.055	3.082	1.31
2021-08-26	6.09	4.381	2.181	3.859	1.31
2021-08-27	6.09	4.389	0.000	1.642	1.32
2021-08-30	5.97	4.409	-1.970	3.941	1.32
2021-08-31	6.07	4.422	1.675	2.513	1.33
2021-09-01	6.09	4.435	0.329	2.636	1.33
2021-09-02	6.17	4.448	1.314	2.463	1.33
2021-09-03	6.24	4.468	1.135	3.890	1.34
2021-09-06	5.94	4.537	-4.808	13.942	1.36
2021-09-07	6.01	4.566	1.178	5.892	1.37
2021-09-08	5.96	4.579	-0.832	2.496	1.37
2021-09-09	5.93	4.589	-0.503	2.013	1.38
2021-09-10	5.9	4.600	-0.506	2.192	1.38
2021-09-13	5.94	4.610	0.678	2.203	1.38
2021-09-14	5.73	4.630	-3.535	4.040	1.39
2021-09-15	5.69	4.639	-0.698	1.920	1.39
2021-09-16	5.53	4.657	-2.812	4.042	1.40
2021-09-17	5.45	4.667	-1.447	2.170	1.40
2021-09-22	5.43	4.682	-0.367	3.303	1.40
2021-09-23	5.51	4.700	1.473	3.867	1.41
2021-09-24	5.51	4.713	0.000	2.904	1.41
2021-09-27	5.27	4.734	-4.356	4.719	1.42
2021-09-28	5.43	4.744	3.036	2.087	1.42
2021-09-29	5.33	4.757	-1.842	3.131	1.43
2021-09-30	5.28	4.770	-0.938	2.814	1.43
2021-10-08	5.35	4.777	1.326	1.515	1.43
2021-10-11	5.36	4.784	0.187	1.682	1.44
2021-10-12	5.31	4.793	-0.933	2.052	1.44
2021-10-13	5.32	4.801	0.188	1.695	1.44
2021-10-14	5.23	4.812	-1.692	2.632	1.44
2021-10-15	5.25	4.824	0.382	2.677	1.45
2021-10-18	5.23	4.831	-0.381	1.524	1.45
2021-10-19	5.22	4.836	-0.191	1.147	1.45
2021-10-20	5.2	4.840	-0.383	1.149	1.45
2021-10-21	5.12	4.852	-1.538	2.692	1.46
2021-10-22	5.25	4.867	2.539	3.516	1.46
2021-10-25	5.07	4.875	-3.429	1.905	1.46
2021-10-26	5.07	4.879	0.000	0.789	1.46
2021-10-27	4.9	4.896	-3.353	4.339	1.47
2021-10-28	4.76	4.910	-2.857	3.469	1.47
2021-10-29	4.8	4.919	0.840	2.101	1.48
2021-11-01	4.96	4.938	3.333	4.583	1.48
2021-11-02	4.88	4.947	-1.613	2.419	1.48
2021-11-03	4.89	4.957	0.205	2.254	1.49
2021-11-04	4.83	4.966	-1.227	2.249	1.49
2021-11-05	4.76	4.974	-1.449	2.070	1.49
2021-11-08	4.76	4.981	0.000	1.681	1.49
2021-11-09	4.7	4.987	-1.261	1.681	1.50
2021-11-10	4.78	4.997	1.702	2.553	1.50
2021-11-11	5.03	5.024	5.230	6.485	1.51
2021-11-12	4.93	5.034	-1.988	2.386	1.51
2021-11-15	4.95	5.044	0.406	2.434	1.51
2021-11-16	4.9	5.052	-1.010	1.818	1.52
2021-11-17	4.87	5.057	-0.612	1.224	1.52
2021-11-18	4.83	5.062	-0.821	1.437	1.52
2021-11-19	4.91	5.076	1.656	3.313	1.52
2021-11-22	4.84	5.084	-1.426	2.037	1.53
2021-11-23	4.85	5.090	0.207	1.446	1.53
2021-11-24	4.91	5.097	1.237	1.649	1.53
2021-11-25	4.91	5.102	0.000	1.222	1.53
2021-11-26	4.84	5.108	-1.426	1.426	1.53
2021-11-29	4.82	5.116	-0.413	2.066	1.53
2021-11-30	4.79	5.123	-0.622	1.660	1.54
2021-12-01	4.85	5.129	1.253	1.670	1.54
2021-12-02	4.88	5.137	0.619	1.856	1.54
2021-12-03	4.9	5.142	0.410	1.230	1.54
2021-12-06	4.9	5.149	0.000	1.633	1.54
2021-12-07	5	5.157	2.041	2.041	1.55
2021-12-08	5.14	5.176	2.800	4.400	1.55
2021-12-09	5.45	5.208	6.031	7.004	1.56
2021-12-10	5.35	5.220	-1.835	2.752	1.57
2021-12-13	5.32	5.230	-0.561	2.243	1.57
2021-12-14	5.2	5.242	-2.256	2.820	1.57
2021-12-15	5.21	5.253	0.192	2.500	1.58
2021-12-16	5.21	5.260	0.000	1.536	1.58
2021-12-17	5.22	5.268	0.192	1.919	1.58
2021-12-20	5.25	5.280	0.575	2.682	1.58
2021-12-21	5.51	5.305	4.952	5.524	1.59
2021-12-22	5.51	5.320	0.000	3.267	1.60
2021-12-23	5.42	5.328	-1.633	1.815	1.60
2021-12-24	5.43	5.336	0.185	1.661	1.60
2021-12-27	5.55	5.349	2.210	2.762	1.60
2021-12-28	5.5	5.356	-0.901	1.622	1.61
2021-12-29	5.57	5.366	1.273	2.182	1.61
2021-12-30	5.51	5.374	-1.077	1.795	1.61
2021-12-31	5.56	5.389	0.907	3.267	1.62
2022-01-04	5.6	5.403	0.719	2.878	1.62
2022-01-05	5.73	5.423	2.321	4.286	1.63
2022-01-06	5.65	5.435	-1.396	2.443	1.63
2022-01-07	5.73	5.448	1.416	2.655	1.63
2022-01-10	5.81	5.458	1.396	2.094	1.64
2022-01-11	6.11	5.495	5.164	7.401	1.65
2022-01-12	5.96	5.511	-2.455	3.110	1.65
2022-01-13	5.98	5.530	0.336	3.859	1.66
2022-01-14	5.79	5.549	-3.177	4.013	1.66
2022-01-17	5.92	5.564	2.245	2.936	1.67
2022-01-18	5.98	5.586	1.014	4.392	1.68
2022-01-19	6.06	5.603	1.338	3.344	1.68
2022-01-20	6.15	5.615	1.485	2.475	1.68
2022-01-21	6.19	5.631	0.650	3.089	1.69
2022-01-24	6.18	5.644	-0.162	2.423	1.69
2022-01-25	6.01	5.658	-2.751	2.913	1.70
2022-01-26	6.01	5.670	0.000	2.329	1.70
2022-01-27	5.93	5.682	-1.331	2.329	1.70
2022-01-28	5.88	5.694	-0.843	2.530	1.71
2022-02-07	6.12	5.713	4.082	3.741	1.71
2022-02-08	6.2	5.724	1.307	2.124	1.72
2022-02-09	6.16	5.737	-0.645	2.581	1.72
2022-02-10	6.22	5.754	0.974	3.247	1.73
2022-02-11	6.25	5.762	0.482	1.608	1.73
2022-02-14	6.05	5.777	-3.200	2.880	1.73
2022-02-15	5.93	5.799	-1.983	4.463	1.74
2022-02-16	5.95	5.809	0.337	2.024	1.74
2022-02-17	5.88	5.819	-1.176	2.017	1.75
2022-02-18	6.1	5.845	3.741	5.102	1.75
2022-02-21	6.08	5.857	-0.328	2.295	1.76
2022-02-22	6.01	5.866	-1.151	1.809	1.76
2022-02-23	5.97	5.876	-0.666	1.997	1.76
2022-02-24	5.82	5.892	-2.513	3.350	1.77
2022-02-25	5.8	5.903	-0.344	2.405	1.77
2022-02-28	5.75	5.913	-0.862	2.069	1.77
2022-03-01	5.79	5.922	0.696	1.739	1.78
2022-03-02	5.82	5.934	0.518	2.591	1.78
2022-03-03	5.99	5.948	2.921	2.749	1.78
2022-03-04	5.98	5.962	-0.167	2.838	1.79
2022-03-07	5.95	5.976	-0.502	2.843	1.79
2022-03-08	5.79	5.995	-2.689	3.866	1.80
2022-03-09	5.65	6.018	-2.418	5.009	1.81
2022-03-10	5.78	6.037	2.301	3.894	1.81
2022-03-11	5.76	6.056	-0.346	3.979	1.82
2022-03-14	5.63	6.075	-2.257	3.993	1.82
2022-03-15	5.24	6.105	-6.927	6.927	1.83
2022-03-16	5.4	6.134	3.053	6.489	1.84
2022-03-17	5.69	6.155	5.370	4.259	1.85
2022-03-18	6.03	6.193	5.975	7.557	1.86
2022-03-21	5.98	6.206	-0.829	2.653	1.86
2022-03-22	6.18	6.236	3.344	5.853	1.87
2022-03-23	6.25	6.260	1.133	4.531	1.88
2022-03-24	6.17	6.277	-1.280	3.360	1.88
2022-03-25	6.23	6.298	0.972	4.052	1.89
2022-03-28	6.58	6.339	5.618	7.544	1.90
2022-03-29	6.45	6.353	-1.976	2.584	1.91
2022-03-30	6.8	6.394	5.426	7.132	1.92
2022-03-31	6.77	6.428	-0.441	6.029	1.93
2022-04-01	7.49	6.492	10.635	10.340	1.95
2022-04-06	7.78	6.535	3.872	6.542	1.96
2022-04-07	7.56	6.557	-2.828	3.599	1.97
2022-04-08	7.73	6.604	2.249	7.275	1.98
2022-04-11	7.27	6.643	-5.951	6.339	1.99
2022-04-12	6.96	6.678	-4.264	6.052	2.00
2022-04-13	6.97	6.730	0.144	9.052	2.02
2022-04-14	7.21	6.766	3.443	5.882	2.03
2022-04-15	7.23	6.801	0.277	5.825	2.04
2022-04-18	6.89	6.847	-4.703	8.160	2.05
2022-04-19	7.03	6.893	2.032	7.837	2.07
2022-04-20	6.7	6.933	-4.694	7.112	2.08
2022-04-21	6.47	6.965	-3.433	5.970	2.09
2022-04-22	6.72	7.014	3.864	8.655	2.10
2022-04-25	6.3	7.058	-6.250	8.333	2.12
2022-04-26	6.34	7.091	0.635	6.349	2.13
2022-04-27	6.09	7.125	-3.943	6.782	2.14
2022-04-28	6.75	7.163	10.837	6.732	2.15
2022-04-29	7.17	7.216	6.222	8.889	2.16
2022-05-05	7.34	7.275	2.371	9.623	2.18
2022-05-06	6.85	7.307	-6.676	5.586	2.19
2022-05-09	6.78	7.333	-1.022	4.526	2.20
2022-05-10	6.91	7.374	1.917	7.227	2.21
2022-05-11	6.91	7.413	0.000	6.657	2.22
2022-05-12	6.72	7.445	-2.750	5.789	2.23
2022-05-13	7.44	7.511	10.714	10.565	2.25
2022-05-16	7.8	7.563	4.839	8.065	2.27
2022-05-17	7.45	7.597	-4.487	5.513	2.28
2022-05-18	7.27	7.614	-2.416	2.819	2.28
2022-05-19	7.33	7.646	0.825	5.227	2.29
2022-05-20	7.23	7.665	-1.364	3.138	2.30
2022-05-23	7.18	7.683	-0.692	3.043	2.31

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