恒力石化融券券源 恒力石化专项约券

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	13.96	0	0	0	0
2020-04-28	13.73	0.050	-1.648	4.370	0.01
2020-04-29	13.48	0.091	-1.821	3.642	0.03
2020-04-30	13.73	0.127	1.855	3.190	0.04
2020-05-06	13.82	0.168	0.655	3.496	0.05
2020-05-07	13.7	0.189	-0.868	1.881	0.06
2020-05-08	13.74	0.204	0.292	1.314	0.06
2020-05-11	13.77	0.241	0.218	3.202	0.07
2020-05-12	13.35	0.278	-3.050	3.341	0.08
2020-05-13	13.34	0.307	-0.075	2.622	0.09
2020-05-14	13.06	0.319	-2.099	1.124	0.10
2020-05-15	13.11	0.334	0.383	1.302	0.10
2020-05-18	13.2	0.363	0.686	2.670	0.11
2020-05-19	13.31	0.381	0.833	1.591	0.11
2020-05-20	13.01	0.408	-2.254	2.554	0.12
2020-05-21	13.23	0.433	1.691	2.229	0.13
2020-05-22	12.78	0.475	-3.401	3.930	0.14
2020-05-25	12.62	0.490	-1.252	1.487	0.15
2020-05-26	12.92	0.517	2.377	2.456	0.16
2020-05-27	13.22	0.557	2.322	3.638	0.17
2020-05-28	13.13	0.583	-0.681	2.345	0.17
2020-05-29	13.52	0.615	2.970	2.894	0.18
2020-06-01	13.53	0.641	0.074	2.293	0.19
2020-06-02	13.83	0.675	2.217	2.956	0.20
2020-06-03	14.26	0.732	3.109	4.772	0.22
2020-06-04	14.27	0.759	0.070	2.244	0.23
2020-06-05	14.06	0.784	-1.472	2.172	0.24
2020-06-08	14.37	0.818	2.205	2.845	0.25
2020-06-09	14.33	0.845	-0.278	2.227	0.25
2020-06-10	14.1	0.882	-1.605	3.140	0.26
2020-06-11	14.01	0.908	-0.638	2.270	0.27
2020-06-12	13.63	0.932	-2.712	2.070	0.28
2020-06-15	13.2	0.970	-3.155	3.522	0.29
2020-06-16	13.49	0.988	2.197	1.591	0.30
2020-06-17	13.48	1.012	-0.074	2.150	0.30
2020-06-18	13.6	1.050	0.890	3.338	0.32
2020-06-19	13.7	1.070	0.735	1.765	0.32
2020-06-22	13.46	1.095	-1.752	2.190	0.33
2020-06-23	13.47	1.109	0.074	1.263	0.33
2020-06-24	13.76	1.151	2.153	3.638	0.35
2020-06-29	13.48	1.172	-2.035	1.890	0.35
2020-06-30	14	1.217	3.858	3.858	0.37
2020-07-01	14.69	1.292	4.929	6.143	0.39
2020-07-02	14.8	1.324	0.749	2.587	0.40
2020-07-03	14.88	1.365	0.541	3.311	0.41
2020-07-06	15.35	1.443	3.159	6.116	0.43
2020-07-07	15.5	1.479	0.977	2.736	0.44
2020-07-08	15.65	1.508	0.968	2.258	0.45
2020-07-09	15.99	1.563	2.173	4.089	0.47
2020-07-10	15.62	1.588	-2.314	1.939	0.48
2020-07-13	14.87	1.612	0.135	1.953	0.48
2020-07-14	14.65	1.652	-1.479	3.228	0.50
2020-07-15	14.84	1.690	1.297	3.140	0.51
2020-07-16	14.31	1.785	-3.571	7.951	0.54
2020-07-17	14.94	1.852	4.403	5.381	0.56
2020-07-20	16	1.941	7.095	6.627	0.58
2020-07-21	16.02	1.974	0.125	2.500	0.59
2020-07-22	16.39	2.043	2.310	5.056	0.61
2020-07-23	16.09	2.081	-1.830	2.868	0.62
2020-07-24	15.03	2.166	-6.588	6.712	0.65
2020-07-27	15.15	2.224	0.798	4.657	0.67
2020-07-28	15.14	2.268	-0.066	3.498	0.68
2020-07-29	15.43	2.311	1.915	3.303	0.69
2020-07-30	15.37	2.352	-0.389	3.240	0.71
2020-07-31	15.5	2.404	0.846	3.969	0.72
2020-08-03	15.79	2.444	1.871	3.032	0.73
2020-08-04	17.33	2.591	9.753	10.196	0.78
2020-08-05	19.14	2.768	10.444	11.137	0.83
2020-08-06	19.12	2.914	-0.104	9.143	0.87
2020-08-07	18.39	3.033	-3.818	7.741	0.91
2020-08-10	18.71	3.107	1.740	4.731	0.93
2020-08-11	18.59	3.176	-0.641	4.490	0.95
2020-08-12	18.29	3.242	-1.614	4.303	0.97
2020-08-13	17.83	3.336	-2.515	6.342	1.00
2020-08-14	18.08	3.423	1.402	5.777	1.03
2020-08-17	18.43	3.471	1.936	3.153	1.04
2020-08-18	18.48	3.520	0.271	3.147	1.06
2020-08-19	18.78	3.630	1.623	7.035	1.09
2020-08-20	18.33	3.702	-2.396	4.739	1.11
2020-08-21	18.23	3.749	-0.546	3.055	1.12
2020-08-24	18.31	3.803	0.439	3.566	1.14
2020-08-25	19.22	3.939	4.970	8.465	1.18
2020-08-26	18.93	4.004	-1.509	4.110	1.20
2020-08-27	19.13	4.060	1.057	3.539	1.22
2020-08-28	19.43	4.107	1.568	2.875	1.23
2020-08-31	20.26	4.241	4.272	7.977	1.27
2020-09-01	20.2	4.278	-0.296	2.172	1.28
2020-09-02	20.36	4.331	0.792	3.119	1.30
2020-09-03	19.57	4.419	-3.880	5.403	1.33
2020-09-04	19.33	4.459	-1.226	2.504	1.34
2020-09-07	18.59	4.542	-3.828	5.329	1.36
2020-09-08	18.43	4.585	-0.861	2.797	1.38
2020-09-09	17.93	4.648	-2.713	4.232	1.39
2020-09-10	18.7	4.725	4.294	4.964	1.42
2020-09-11	18.46	4.782	-1.283	3.690	1.43
2020-09-14	18.25	4.864	-1.138	5.417	1.46
2020-09-15	18.53	4.916	1.534	3.342	1.47
2020-09-16	18.38	4.945	-0.809	1.889	1.48
2020-09-17	18.6	4.989	1.197	2.829	1.50
2020-09-18	19.58	5.082	5.269	5.699	1.52
2020-09-21	19.62	5.115	0.204	2.043	1.53
2020-09-22	19.01	5.171	-3.109	3.517	1.55
2020-09-23	18.51	5.257	-2.630	5.576	1.58
2020-09-24	17.93	5.310	-3.133	3.566	1.59
2020-09-25	17.86	5.360	-0.390	3.346	1.61
2020-09-28	17.89	5.420	0.168	4.031	1.63
2020-09-29	18.19	5.456	1.677	2.348	1.64
2020-09-30	17.79	5.502	-2.199	3.134	1.65
2020-10-09	18.31	5.549	2.923	3.092	1.66
2020-10-12	19.19	5.632	4.806	5.188	1.69
2020-10-13	20.07	5.740	4.586	6.462	1.72
2020-10-14	20.33	5.784	1.295	2.591	1.74
2020-10-15	19.75	5.845	-2.853	3.689	1.75
2020-10-16	19.54	5.880	-1.063	2.127	1.76
2020-10-19	19.55	5.946	0.051	4.094	1.78
2020-10-20	19.73	5.996	0.921	3.018	1.80
2020-10-21	19.3	6.028	-2.179	1.977	1.81
2020-10-22	18.71	6.105	-3.057	4.974	1.83
2020-10-23	18.77	6.153	0.321	3.046	1.85
2020-10-26	18.83	6.231	0.320	4.955	1.87
2020-10-27	18.44	6.296	-2.071	4.249	1.89
2020-10-28	19.61	6.393	6.345	5.965	1.92
2020-10-29	19.15	6.448	-2.346	3.417	1.93
2020-10-30	18.53	6.529	-3.238	5.274	1.96
2020-11-02	18.91	6.594	2.051	4.101	1.98
2020-11-03	19.88	6.685	5.130	5.500	2.01
2020-11-04	20.07	6.723	0.956	2.264	2.02
2020-11-05	20.18	6.768	0.548	2.691	2.03
2020-11-06	20.32	6.831	0.694	3.717	2.05
2020-11-09	22.06	6.972	8.563	7.677	2.09
2020-11-10	22.23	7.023	0.771	2.720	2.11
2020-11-11	22.68	7.130	2.024	5.668	2.14
2020-11-12	23.23	7.200	2.425	3.616	2.16
2020-11-13	22.68	7.273	-2.368	3.874	2.18
2020-11-16	24.22	7.392	6.790	5.908	2.22
2020-11-17	24.08	7.521	-0.578	6.441	2.26
2020-11-18	24.49	7.635	1.703	5.565	2.29
2020-11-19	23.93	7.726	-2.287	4.573	2.32
2020-11-20	24.33	7.785	1.672	2.883	2.34
2020-11-23	24.57	7.866	0.986	3.946	2.36
2020-11-24	25.76	8.023	4.843	7.326	2.41
2020-11-25	24.83	8.183	-3.610	7.764	2.46
2020-11-26	25.11	8.293	1.128	5.236	2.49
2020-11-27	25.16	8.356	0.199	2.987	2.51
2020-11-30	25.32	8.468	0.636	5.326	2.54
2020-12-01	25.18	8.530	-0.553	2.962	2.56
2020-12-02	24.74	8.615	-1.747	4.130	2.58
2020-12-03	24.35	8.697	-1.576	4.042	2.61
2020-12-04	24.92	8.766	2.341	3.326	2.63
2020-12-07	24.93	8.825	0.040	2.809	2.65
2020-12-08	24.39	8.896	-2.166	3.490	2.67
2020-12-09	23.63	8.970	-3.116	3.772	2.69
2020-12-10	23.77	9.039	0.592	3.470	2.71
2020-12-11	23.98	9.125	0.883	4.333	2.74
2020-12-14	24.1	9.227	0.500	5.088	2.77
2020-12-15	23.93	9.305	-0.705	3.900	2.79
2020-12-16	24.46	9.378	2.215	3.594	2.81
2020-12-17	24.33	9.450	-0.531	3.516	2.83
2020-12-18	24.83	9.522	2.055	3.494	2.86
2020-12-21	24.5	9.586	-1.329	3.141	2.88
2020-12-22	24.14	9.675	-1.469	4.408	2.90
2020-12-23	25.06	9.803	3.811	6.131	2.94
2020-12-24	27.07	10.003	8.021	8.859	3.00
2020-12-25	27.43	10.129	1.330	5.541	3.04
2020-12-28	27.75	10.221	1.167	3.974	3.07
2020-12-29	27.5	10.270	-0.901	2.126	3.08
2020-12-30	27.5	10.353	0.000	3.636	3.11
2020-12-31	27.2	10.444	-1.091	4.000	3.13
2021-01-04	27.68	10.573	1.765	5.588	3.17
2021-01-05	30.53	10.812	10.296	9.393	3.24
2021-01-06	31.42	10.931	2.915	4.553	3.28
2021-01-07	32.24	11.049	2.610	4.392	3.31
2021-01-08	31.6	11.212	-1.985	6.203	3.36
2021-01-11	32.36	11.382	2.405	6.297	3.41
2021-01-12	34.24	11.589	5.810	7.231	3.48
2021-01-13	34.17	11.797	-0.204	7.331	3.54
2021-01-14	33.65	11.952	-1.522	5.531	3.59
2021-01-15	34.73	12.186	3.210	8.083	3.66
2021-01-18	38.28	12.608	10.222	13.216	3.78
2021-01-19	37.44	12.794	-2.194	5.956	3.84
2021-01-20	38.08	12.936	1.709	4.487	3.88
2021-01-21	40.59	13.224	6.591	8.508	3.97
2021-01-22	42.46	13.479	4.607	7.194	4.04
2021-01-25	41.73	13.696	-1.719	6.241	4.11
2021-01-26	40.53	13.893	-2.876	5.847	4.17
2021-01-27	41.33	14.140	1.974	7.155	4.24
2021-01-28	37.28	14.375	-9.799	7.573	4.31
2021-01-29	37.83	14.594	1.475	6.947	4.38
2021-02-01	39.97	14.964	5.657	11.102	4.49
2021-02-02	41.13	15.234	2.902	7.881	4.57
2021-02-03	42.23	15.476	2.674	6.881	4.64
2021-02-04	41.87	15.790	-0.852	8.998	4.74
2021-02-05	37.74	16.174	-9.864	12.228	4.85
2021-02-08	39.71	16.503	5.220	9.936	4.95
2021-02-09	43.76	16.727	10.199	6.145	5.02
2021-02-10	45.37	16.989	3.679	6.924	5.10
2021-02-18	45.83	17.393	1.014	10.580	5.22
2021-02-19	43.26	17.733	-5.608	9.426	5.32
2021-02-22	43.64	17.925	0.878	5.270	5.38
2021-02-23	41.21	18.173	-5.568	7.218	5.45
2021-02-24	37.8	18.501	-8.275	10.434	5.55
2021-02-25	37.43	18.703	-0.979	6.455	5.61
2021-02-26	35.37	18.865	-5.504	5.504	5.66
2021-03-01	36.25	19.031	2.488	5.513	5.71
2021-03-02	35.71	19.181	-1.490	5.021	5.75
2021-03-03	36.18	19.284	1.316	3.416	5.79
2021-03-04	35.12	19.509	-2.930	7.684	5.85
2021-03-05	35.38	19.688	0.740	6.093	5.91
2021-03-08	33.64	19.898	-4.918	7.490	5.97
2021-03-09	31.93	20.059	-5.083	6.034	6.02
2021-03-10	32.23	20.149	0.940	3.351	6.04
2021-03-11	33.55	20.301	4.096	5.461	6.09
2021-03-12	35.65	20.485	6.259	6.170	6.15
2021-03-15	33.16	20.703	-6.985	7.910	6.21
2021-03-16	33.75	20.794	1.779	3.227	6.24
2021-03-17	34.01	20.928	0.770	4.711	6.28
2021-03-18	35.39	21.083	4.058	5.263	6.32
2021-03-19	33.11	21.226	-6.442	5.171	6.37
2021-03-22	29.73	21.478	-10.208	10.208	6.44
2021-03-23	28.25	21.630	-4.978	6.458	6.49
2021-03-24	26.17	21.777	-7.363	6.726	6.53
2021-03-25	28.21	21.958	7.795	7.681	6.59
2021-03-26	27.74	22.053	-1.666	4.112	6.62
2021-03-29	27.76	22.149	0.072	4.182	6.64
2021-03-30	29.43	22.379	6.016	9.366	6.71
2021-03-31	28.56	22.509	-2.956	5.437	6.75
2021-04-01	29.13	22.628	1.996	4.937	6.79
2021-04-02	28.93	22.715	-0.687	3.605	6.81
2021-04-06	29.16	22.862	0.795	6.049	6.86
2021-04-07	28.36	23.003	-2.743	5.967	6.90
2021-04-08	29.19	23.129	2.927	5.148	6.94
2021-04-09	28.28	23.237	-3.118	4.591	6.97
2021-04-12	27.93	23.354	-1.238	5.021	7.01
2021-04-13	28.26	23.451	1.182	4.117	7.04
2021-04-14	28.63	23.529	1.309	3.291	7.06
2021-04-15	28.95	23.625	1.118	3.982	7.09
2021-04-16	28.42	23.732	-1.831	4.525	7.12
2021-04-19	29.35	23.913	3.272	7.389	7.17
2021-04-20	29.76	24.006	1.397	3.748	7.20
2021-04-21	29.48	24.066	-0.941	2.453	7.22
2021-04-22	29.19	24.188	-0.984	4.986	7.26
2021-04-23	30.37	24.333	4.042	5.755	7.30
2021-04-26	30.62	24.445	0.823	4.379	7.33
2021-04-27	30.24	24.513	-1.241	2.711	7.35
2021-04-28	30.47	24.580	0.761	2.612	7.37
2021-04-29	29.89	24.665	-1.904	3.446	7.40
2021-04-30	28.88	24.739	-3.379	3.044	7.42
2021-05-06	29.38	24.825	1.731	3.532	7.45
2021-05-07	29.73	24.915	1.191	3.608	7.47
2021-05-10	28.38	25.070	-4.541	6.559	7.52
2021-05-11	26.98	25.196	-4.933	5.638	7.56
2021-05-12	27.32	25.245	1.260	2.113	7.57
2021-05-13	26.63	25.312	-2.526	3.038	7.59
2021-05-14	26.9	25.374	1.014	2.779	7.61
2021-05-17	28.05	25.484	4.275	4.684	7.65
2021-05-18	28.47	25.574	1.497	3.815	7.67
2021-05-19	27.93	25.616	-1.897	1.791	7.68
2021-05-20	27.39	25.694	-1.933	3.401	7.71
2021-05-21	27.16	25.766	-0.840	3.213	7.73
2021-05-24	27.1	25.810	-0.221	1.951	7.74
2021-05-25	28.47	25.937	5.055	5.351	7.78
2021-05-26	29.22	26.013	2.634	3.091	7.80
2021-05-27	28.45	26.118	-2.635	4.449	7.84
2021-05-28	28.15	26.216	-1.054	4.183	7.86
2021-05-31	27.22	26.331	-3.304	5.044	7.90
2021-06-01	29.5	26.583	8.376	10.250	7.97
2021-06-02	29.71	26.720	0.712	5.559	8.02
2021-06-03	27.8	26.864	-6.429	6.193	8.06
2021-06-04	27.95	26.942	0.540	3.345	8.08
2021-06-07	27.84	27.007	-0.394	2.826	8.10
2021-06-08	27.37	27.079	-1.688	3.161	8.12
2021-06-09	27.7	27.186	1.206	4.640	8.16
2021-06-10	27.23	27.251	-1.697	2.852	8.18
2021-06-11	25.71	27.414	-5.582	7.602	8.22
2021-06-15	24.82	27.506	-3.462	4.473	8.25
2021-06-16	24.48	27.568	-1.370	3.022	8.27
2021-06-17	23.93	27.637	-2.247	3.472	8.29
2021-06-18	23.29	27.720	-2.674	4.262	8.32
2021-06-21	23.15	27.776	-0.601	2.920	8.33
2021-06-22	23.57	27.827	1.814	2.592	8.35
2021-06-23	23.79	27.871	0.933	2.206	8.36
2021-06-24	23.53	27.917	-0.085	2.335	8.38
2021-06-25	25.88	28.075	9.987	7.352	8.42
2021-06-28	25.77	28.208	-0.425	6.182	8.46
2021-06-29	26.29	28.331	2.018	5.627	8.50
2021-06-30	26.24	28.388	-0.190	2.587	8.52
2021-07-01	26.26	28.476	0.076	4.002	8.54
2021-07-02	25.38	28.551	-3.351	3.542	8.57
2021-07-05	25.59	28.643	0.827	4.334	8.59
2021-07-06	27	28.792	5.510	6.643	8.64
2021-07-07	26.43	28.863	-2.111	3.185	8.66
2021-07-08	25.62	28.930	-3.065	3.178	8.68
2021-07-09	24.91	29.002	-2.771	3.435	8.70
2021-07-12	25.88	29.113	3.894	5.138	8.73
2021-07-13	25.73	29.164	-0.580	2.396	8.75
2021-07-14	26.79	29.316	4.567	6.831	8.79
2021-07-15	28.33	29.445	5.748	5.450	8.83
2021-07-16	27.79	29.566	-1.906	5.224	8.87
2021-07-19	27.2	29.661	-2.123	4.174	8.90
2021-07-20	26.15	29.741	-3.860	3.676	8.92
2021-07-21	26.86	29.854	2.715	5.048	8.96
2021-07-22	29.53	30.046	9.940	7.818	9.01
2021-07-23	28.98	30.201	-1.863	6.400	9.06
2021-07-26	28.78	30.324	-0.690	5.141	9.10
2021-07-27	28.8	30.449	0.069	5.212	9.13
2021-07-28	27.88	30.564	-3.194	4.965	9.17
2021-07-29	30.06	30.765	7.819	7.999	9.23
2021-07-30	29.19	30.887	-2.894	5.023	9.27
2021-08-02	31.8	31.152	8.941	10.003	9.35
2021-08-03	32.55	31.366	2.358	7.893	9.41
2021-08-04	32.6	31.476	0.154	4.025	9.44
2021-08-05	30.48	31.619	-6.503	5.644	9.49
2021-08-06	31.15	31.778	2.198	6.135	9.53
2021-08-09	31.17	31.935	0.064	6.035	9.58
2021-08-10	31.05	31.995	-0.385	2.310	9.60
2021-08-11	30.23	32.125	-2.641	5.185	9.64
2021-08-12	30.01	32.194	-0.728	2.746	9.66
2021-08-13	30.95	32.317	3.132	4.765	9.70
2021-08-16	31.36	32.440	1.325	4.717	9.73
2021-08-17	30.6	32.527	-2.423	3.412	9.76
2021-08-18	30.95	32.620	1.144	3.595	9.79
2021-08-19	28.69	32.789	-7.302	7.076	9.84
2021-08-20	27.47	32.887	-4.252	4.287	9.87
2021-08-23	27.78	32.965	1.129	3.349	9.89
2021-08-24	27.96	33.023	0.648	2.520	9.91
2021-08-25	27.24	33.101	-2.575	3.398	9.93
2021-08-26	27.06	33.181	-0.661	3.561	9.95
2021-08-27	27.09	33.228	0.111	2.106	9.97
2021-08-30	26.98	33.356	-0.406	5.685	10.01
2021-08-31	26.2	33.421	-2.891	2.965	10.03
2021-09-01	26.89	33.492	2.634	3.168	10.05
2021-09-02	28.01	33.659	4.165	7.140	10.10
2021-09-03	27.3	33.742	-2.535	3.677	10.12
2021-09-06	27.2	33.805	-0.366	2.747	10.14
2021-09-07	27.86	33.896	2.426	3.934	10.17
2021-09-08	28.16	33.999	1.077	4.379	10.20
2021-09-09	28.81	34.109	2.308	4.581	10.23
2021-09-10	28.79	34.202	-0.069	3.888	10.26
2021-09-13	30.16	34.363	4.759	6.426	10.31
2021-09-14	30.09	34.515	-0.232	6.034	10.35
2021-09-15	30.5	34.631	1.363	4.586	10.39
2021-09-16	30.45	34.743	-0.164	4.393	10.42
2021-09-17	29.02	34.917	-4.696	7.192	10.48
2021-09-22	28.3	34.966	-2.481	2.102	10.49
2021-09-23	28.16	35.037	-0.495	3.004	10.51
2021-09-24	26.85	35.169	-4.652	5.930	10.55
2021-09-27	26.55	35.251	-1.117	3.687	10.58
2021-09-28	26.51	35.297	-0.151	2.072	10.59
2021-09-29	25.06	35.406	-5.470	5.206	10.62
2021-09-30	26.04	35.520	3.911	5.267	10.66
2021-10-08	26.45	35.567	1.575	2.151	10.67
2021-10-11	26.33	35.636	-0.454	3.138	10.69
2021-10-12	25.72	35.726	-2.317	4.178	10.72
2021-10-13	25.79	35.782	0.272	2.605	10.73
2021-10-14	25.73	35.812	-0.233	1.435	10.74
2021-10-15	25.26	35.860	-1.827	2.254	10.76
2021-10-18	25.35	35.921	0.356	2.890	10.78
2021-10-19	25.18	35.967	-0.671	2.209	10.79
2021-10-20	24.55	36.022	-2.502	2.661	10.81
2021-10-21	24.9	36.072	1.426	2.403	10.82
2021-10-22	24.47	36.115	-1.727	2.129	10.83
2021-10-25	24.41	36.155	-0.245	1.962	10.85
2021-10-26	24.58	36.234	0.696	3.851	10.87
2021-10-27	24.03	36.302	-2.238	3.417	10.89
2021-10-28	21.9	36.464	-8.864	8.864	10.94
2021-10-29	22.04	36.567	0.639	5.616	10.97
2021-11-01	22.12	36.630	0.363	3.403	10.99
2021-11-02	21.5	36.712	-2.803	4.566	11.01
2021-11-03	21.39	36.753	-0.512	2.326	11.03
2021-11-04	21.22	36.792	-0.795	2.197	11.04
2021-11-05	20.5	36.848	-3.393	3.299	11.05
2021-11-08	21.22	36.878	3.512	1.707	11.06
2021-11-09	21.13	36.918	-0.424	2.262	11.08
2021-11-10	20.95	36.970	-0.852	2.982	11.09
2021-11-11	21.4	37.034	2.148	3.580	11.11
2021-11-12	21.61	37.077	0.981	2.383	11.12
2021-11-15	21.18	37.138	-1.990	3.424	11.14
2021-11-16	21.09	37.172	-0.425	1.936	11.15
2021-11-17	21.49	37.233	1.897	3.414	11.17
2021-11-18	21.22	37.268	-1.256	2.001	11.18
2021-11-19	21.72	37.324	2.356	3.063	11.20
2021-11-22	22.09	37.379	1.703	2.993	11.21
2021-11-23	22.16	37.440	0.317	3.350	11.23
2021-11-24	21.89	37.473	-1.218	1.760	11.24
2021-11-25	21.76	37.499	-0.594	1.462	11.25
2021-11-26	21.53	37.540	-1.057	2.298	11.26
2021-11-29	21.14	37.598	-1.811	3.251	11.28
2021-11-30	21.11	37.668	-0.142	4.021	11.30
2021-12-01	21.31	37.702	0.947	1.895	11.31
2021-12-02	21.33	37.738	0.094	2.018	11.32
2021-12-03	21.21	37.778	-0.563	2.250	11.33
2021-12-06	21.36	37.831	0.707	3.017	11.35
2021-12-07	20.97	37.898	-1.826	3.839	11.37
2021-12-08	21.21	37.946	1.144	2.670	11.38
2021-12-09	21.45	37.990	1.132	2.499	11.40
2021-12-10	21.4	38.055	-0.233	3.636	11.42
2021-12-13	23.28	38.229	8.785	8.972	11.47
2021-12-14	22.34	38.313	-4.038	4.510	11.49
2021-12-15	22.36	38.361	0.090	2.551	11.51
2021-12-16	22.69	38.404	1.476	2.281	11.52
2021-12-17	22.38	38.444	-1.366	2.160	11.53
2021-12-20	21.83	38.490	-2.458	2.547	11.55
2021-12-21	21.9	38.528	0.321	2.061	11.56
2021-12-22	21.86	38.560	-0.183	1.735	11.57
2021-12-23	21.88	38.615	0.091	3.019	11.58
2021-12-24	21.48	38.647	-1.828	1.828	11.59
2021-12-27	21.92	38.692	2.048	2.467	11.61
2021-12-28	22.39	38.755	2.144	3.330	11.63
2021-12-29	22.77	38.843	1.697	4.645	11.65
2021-12-30	23	38.908	1.010	3.426	11.67
2021-12-31	22.97	38.941	-0.130	1.696	11.68
2022-01-04	23.21	38.980	1.045	2.046	11.69
2022-01-05	23.76	39.061	2.370	4.050	11.72
2022-01-06	24.66	39.157	3.788	4.672	11.75
2022-01-07	24.1	39.255	-2.271	4.907	11.78
2022-01-10	23.94	39.385	-0.664	6.515	11.82
2022-01-11	24.57	39.488	2.632	5.013	11.85
2022-01-12	25.4	39.588	3.378	4.721	11.88
2022-01-13	25.4	39.642	0.000	2.559	11.89
2022-01-14	24.45	39.732	-3.740	4.409	11.92
2022-01-17	24.09	39.798	-1.472	3.313	11.94
2022-01-18	24.32	39.871	0.955	3.611	11.96
2022-01-19	24.43	39.959	0.452	4.317	11.99
2022-01-20	24.06	40.005	-1.515	2.292	12.00
2022-01-21	23.13	40.065	-3.865	3.076	12.02
2022-01-24	23.78	40.160	2.810	4.799	12.05
2022-01-25	23.34	40.246	-1.850	4.458	12.07
2022-01-26	23.21	40.295	-0.557	2.528	12.09
2022-01-27	22.8	40.383	-1.766	4.610	12.11
2022-01-28	23.61	40.504	3.553	6.140	12.15
2022-02-07	24.12	40.559	2.160	2.753	12.17
2022-02-08	23.83	40.632	-1.202	3.690	12.19
2022-02-09	24.05	40.674	0.923	2.098	12.20
2022-02-10	25.18	40.788	4.699	5.405	12.24
2022-02-11	25.01	40.857	-0.675	3.336	12.26
2022-02-14	25.16	41.001	0.600	6.877	12.30
2022-02-15	25.41	41.097	0.994	4.531	12.33
2022-02-16	25.4	41.204	-0.039	5.037	12.36
2022-02-17	25.36	41.270	-0.157	3.110	12.38
2022-02-18	25.98	41.351	2.445	3.746	12.41
2022-02-21	26.62	41.439	2.463	3.965	12.43
2022-02-22	26.64	41.489	0.075	2.254	12.45
2022-02-23	25.84	41.593	-3.003	4.842	12.48
2022-02-24	25.27	41.690	-2.206	4.605	12.51
2022-02-25	25.23	41.754	-0.158	3.047	12.53
2022-02-28	24.89	41.813	-1.348	2.854	12.54
2022-03-01	24.79	41.857	-0.402	2.089	12.56
2022-03-02	22.65	42.058	-8.633	10.690	12.62
2022-03-03	21.51	42.149	-5.033	5.033	12.64
2022-03-04	22.39	42.254	4.091	5.672	12.68
2022-03-07	21	42.335	-6.208	4.600	12.70
2022-03-08	20.28	42.432	-3.429	5.762	12.73
2022-03-09	19.27	42.565	-4.980	8.284	12.77
2022-03-10	21.07	42.635	9.341	3.996	12.79
2022-03-11	21.3	42.748	1.092	6.360	12.82
2022-03-14	21.05	42.799	-1.174	2.864	12.84
2022-03-15	20.47	42.892	-2.755	5.463	12.87
2022-03-16	21.79	42.986	6.448	5.178	12.90
2022-03-17	22.25	43.071	2.111	4.589	12.92
2022-03-18	22.09	43.144	-0.719	3.955	12.94
2022-03-21	22.14	43.202	0.226	3.169	12.96
2022-03-22	21.46	43.251	-3.071	2.755	12.98
2022-03-23	21.3	43.278	-0.746	1.491	12.98
2022-03-24	20.78	43.311	-2.441	1.925	12.99
2022-03-25	20.75	43.361	-0.144	2.887	13.01
2022-03-28	20.63	43.406	-0.578	2.602	13.02
2022-03-29	20.84	43.465	1.018	3.393	13.04
2022-03-30	20.96	43.511	0.576	2.639	13.05
2022-03-31	20.79	43.547	-0.811	2.099	13.06
2022-04-01	21.09	43.595	1.443	2.742	13.08
2022-04-06	20.98	43.625	-0.522	1.707	13.09
2022-04-07	21.47	43.710	2.336	4.719	13.11
2022-04-08	22.82	43.845	6.288	7.126	13.15
2022-04-11	23.6	43.967	3.418	6.179	13.19
2022-04-12	23.41	44.073	-0.805	5.466	13.22
2022-04-13	22.25	44.153	-4.955	4.314	13.25
2022-04-14	22.53	44.209	1.258	2.966	13.26
2022-04-15	22.01	44.277	-2.308	3.684	13.28
2022-04-18	21.32	44.341	-3.135	3.635	13.30
2022-04-19	21.35	44.393	0.141	2.908	13.32
2022-04-20	20.53	44.492	-3.841	5.761	13.35
2022-04-21	19.97	44.545	-2.728	3.215	13.36
2022-04-22	20.21	44.628	1.202	4.957	13.39
2022-04-25	19.82	44.703	-1.930	4.503	13.41
2022-04-26	19.72	44.780	-0.505	4.692	13.43
2022-04-27	20.14	44.844	2.130	3.803	13.45
2022-04-28	20.11	44.900	-0.149	3.376	13.47
2022-04-29	20.95	44.974	4.177	4.227	13.49
2022-05-05	22.23	45.109	6.110	7.255	13.53
2022-05-06	23.72	45.288	6.703	9.087	13.59
2022-05-09	23.96	45.351	1.012	3.162	13.61
2022-05-10	22.52	45.467	-6.010	6.177	13.64
2022-05-11	22.35	45.521	-0.755	2.886	13.66
2022-05-12	22.48	45.599	0.582	4.161	13.68
2022-05-13	21.85	45.671	-2.802	3.959	13.70
2022-05-16	21.96	45.713	0.503	2.288	13.71
2022-05-17	22.5	45.786	2.459	3.916	13.74
2022-05-18	22.24	45.837	-1.156	2.756	13.75
2022-05-19	22.27	45.884	0.135	2.518	13.77
2022-05-20	22.25	45.932	-0.090	2.559	13.78
2022-05-23	22.44	45.967	0.854	1.888	13.79

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