华阳股份融券券源 华阳股份专项约券

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	4.18	0	0	0	0
2020-04-28	4.07	0.013	-2.632	3.828	0.00
2020-04-29	4.1	0.019	0.737	1.720	0.01
2020-04-30	4.16	0.025	1.463	1.707	0.01
2020-05-06	4.16	0.030	0.000	1.442	0.01
2020-05-07	4.14	0.034	-0.481	1.202	0.01
2020-05-08	4.16	0.038	0.483	1.208	0.01
2020-05-11	4.15	0.043	-0.240	1.442	0.01
2020-05-12	4.12	0.049	-0.723	1.687	0.01
2020-05-13	4.12	0.052	0.000	0.971	0.02
2020-05-14	4.09	0.055	-0.728	0.728	0.02
2020-05-15	4.09	0.058	0.000	0.978	0.02
2020-05-18	4.14	0.066	1.222	2.200	0.02
2020-05-19	4.16	0.070	0.483	1.208	0.02
2020-05-20	4.13	0.076	-0.721	1.683	0.02
2020-05-21	4.11	0.081	-0.484	1.695	0.02
2020-05-22	4.04	0.089	-1.703	2.190	0.03
2020-05-25	4.18	0.103	3.465	4.208	0.03
2020-05-26	4.18	0.111	0.000	2.153	0.03
2020-05-27	4.32	0.131	3.349	5.502	0.04
2020-05-28	4.39	0.139	1.620	2.315	0.04
2020-05-29	4.26	0.184	-2.961	12.528	0.06
2020-06-01	4.24	0.194	-0.469	2.817	0.06
2020-06-02	4.23	0.197	-0.236	0.943	0.06
2020-06-03	4.2	0.203	-0.709	1.655	0.06
2020-06-04	4.21	0.205	0.238	0.714	0.06
2020-06-05	4.2	0.209	-0.238	0.950	0.06
2020-06-08	4.22	0.212	0.476	0.952	0.06
2020-06-09	4.2	0.214	-0.474	0.711	0.06
2020-06-10	4.17	0.219	-0.714	1.190	0.07
2020-06-11	4.13	0.224	-0.959	1.439	0.07
2020-06-12	4.16	0.233	0.726	2.663	0.07
2020-06-15	4.09	0.238	-1.683	1.683	0.07
2020-06-16	4.16	0.244	1.711	1.467	0.07
2020-06-17	4.18	0.249	0.481	1.683	0.07
2020-06-18	4.38	0.270	4.785	5.742	0.08
2020-06-19	4.32	0.277	-1.370	1.826	0.08
2020-06-22	4.28	0.284	-0.926	1.852	0.09
2020-06-23	4.29	0.290	0.234	1.869	0.09
2020-06-24	4.27	0.294	-0.466	1.166	0.09
2020-06-29	4.21	0.299	-1.405	1.171	0.09
2020-06-30	4.22	0.302	0.238	0.950	0.09
2020-07-01	4.29	0.307	1.659	1.422	0.09
2020-07-02	4.41	0.320	2.797	3.497	0.10
2020-07-03	4.6	0.341	4.308	5.442	0.10
2020-07-06	5.02	0.372	9.130	7.609	0.11
2020-07-07	4.89	0.398	-2.590	6.375	0.12
2020-07-08	5.03	0.423	2.863	5.930	0.13
2020-07-09	5.15	0.451	2.386	6.362	0.14
2020-07-10	4.94	0.464	-4.078	3.301	0.14
2020-07-13	5.03	0.479	1.822	3.644	0.14
2020-07-14	5.25	0.528	4.374	11.133	0.16
2020-07-15	5	0.547	-4.762	4.571	0.16
2020-07-16	4.79	0.570	-4.200	5.600	0.17
2020-07-17	4.75	0.584	-0.835	3.758	0.18
2020-07-20	5.03	0.611	5.895	6.316	0.18
2020-07-21	5	0.622	-0.596	2.584	0.19
2020-07-22	4.96	0.634	-0.800	3.000	0.19
2020-07-23	4.91	0.646	-1.008	3.024	0.19
2020-07-24	4.77	0.667	-2.851	5.092	0.20
2020-07-27	4.78	0.677	0.210	2.516	0.20
2020-07-28	4.82	0.691	0.837	3.556	0.21
2020-07-29	4.87	0.704	1.037	3.112	0.21
2020-07-30	4.86	0.713	-0.205	2.259	0.21
2020-07-31	4.87	0.722	0.206	2.263	0.22
2020-08-03	4.95	0.727	1.643	1.232	0.22
2020-08-04	4.9	0.735	-1.010	2.020	0.22
2020-08-05	4.88	0.744	-0.408	2.041	0.22
2020-08-06	4.89	0.751	0.205	1.844	0.23
2020-08-07	4.81	0.760	-1.636	2.249	0.23
2020-08-10	4.84	0.769	0.624	2.079	0.23
2020-08-11	4.74	0.782	-2.066	3.306	0.23
2020-08-12	4.76	0.792	0.422	2.532	0.24
2020-08-13	4.81	0.799	1.050	1.891	0.24
2020-08-14	4.83	0.808	0.416	2.079	0.24
2020-08-17	4.94	0.820	2.277	2.899	0.25
2020-08-18	4.97	0.831	0.607	2.834	0.25
2020-08-19	5	0.848	0.604	4.024	0.25
2020-08-20	4.89	0.860	-2.200	3.000	0.26
2020-08-21	4.9	0.866	0.204	1.431	0.26
2020-08-24	4.84	0.874	-1.224	2.041	0.26
2020-08-25	4.77	0.883	-1.446	2.066	0.26
2020-08-26	4.74	0.891	-0.629	2.096	0.27
2020-08-27	4.77	0.897	0.633	1.477	0.27
2020-08-28	4.85	0.906	1.677	2.306	0.27
2020-08-31	4.8	0.913	-1.031	1.856	0.27
2020-09-01	4.81	0.918	0.208	1.042	0.28
2020-09-02	4.76	0.925	-1.040	1.871	0.28
2020-09-03	4.8	0.938	0.840	3.151	0.28
2020-09-04	4.78	0.944	-0.417	1.667	0.28
2020-09-07	4.73	0.953	-1.046	2.092	0.29
2020-09-08	4.86	0.966	2.748	3.383	0.29
2020-09-09	4.84	0.976	-0.412	2.469	0.29
2020-09-10	4.81	0.989	-0.620	3.306	0.30
2020-09-11	4.71	1.001	-2.079	2.911	0.30
2020-09-14	4.68	1.009	-0.637	2.123	0.30
2020-09-15	4.71	1.015	0.641	1.496	0.30
2020-09-16	4.7	1.021	-0.212	1.486	0.31
2020-09-17	4.72	1.028	0.426	1.702	0.31
2020-09-18	4.93	1.049	4.449	5.297	0.31
2020-09-21	4.94	1.058	0.203	2.231	0.32
2020-09-22	4.82	1.068	-2.429	2.429	0.32
2020-09-23	4.83	1.077	0.207	2.075	0.32
2020-09-24	4.69	1.088	-2.899	2.899	0.33
2020-09-25	4.75	1.101	1.279	3.198	0.33
2020-09-28	4.96	1.117	4.421	4.000	0.34
2020-09-29	4.94	1.125	-0.403	1.815	0.34
2020-09-30	4.79	1.139	-3.036	3.644	0.34
2020-10-09	4.99	1.156	4.175	3.967	0.35
2020-10-12	5.1	1.169	2.204	3.206	0.35
2020-10-13	5.08	1.180	-0.392	2.549	0.35
2020-10-14	5.04	1.188	-0.787	1.969	0.36
2020-10-15	5.12	1.215	1.587	6.151	0.36
2020-10-16	5.34	1.244	4.297	6.641	0.37
2020-10-19	5.11	1.264	-4.307	4.682	0.38
2020-10-20	5.08	1.274	-0.587	2.348	0.38
2020-10-21	5.04	1.281	-0.787	1.772	0.38
2020-10-22	4.99	1.289	-0.992	1.786	0.39
2020-10-23	4.98	1.294	-0.200	1.202	0.39
2020-10-26	4.9	1.303	-1.606	2.209	0.39
2020-10-27	4.88	1.310	-0.408	1.837	0.39
2020-10-28	4.86	1.317	-0.410	1.639	0.40
2020-10-29	4.83	1.324	-0.617	1.646	0.40
2020-10-30	4.72	1.338	-2.277	3.727	0.40
2020-11-02	4.74	1.348	0.424	2.542	0.40
2020-11-03	4.86	1.360	2.532	2.954	0.41
2020-11-04	4.86	1.368	0.000	1.852	0.41
2020-11-05	4.87	1.372	0.206	1.029	0.41
2020-11-06	4.88	1.379	0.205	1.643	0.41
2020-11-09	5	1.387	2.459	2.049	0.42
2020-11-10	4.93	1.400	-1.400	3.200	0.42
2020-11-11	5.07	1.419	2.840	4.462	0.43
2020-11-12	5.07	1.429	0.000	2.367	0.43
2020-11-13	5.01	1.437	-1.183	1.775	0.43
2020-11-16	5.22	1.455	4.192	4.192	0.44
2020-11-17	5.13	1.470	-1.724	3.448	0.44
2020-11-18	5.17	1.481	0.780	2.729	0.44
2020-11-19	5.08	1.494	-1.741	2.901	0.45
2020-11-20	5.21	1.511	2.559	3.937	0.45
2020-11-23	5.67	1.555	8.829	9.405	0.47
2020-11-24	5.57	1.570	-1.764	3.175	0.47
2020-11-25	5.46	1.588	-1.975	3.950	0.48
2020-11-26	5.41	1.601	-0.916	2.930	0.48
2020-11-27	5.45	1.616	0.739	3.327	0.48
2020-11-30	5.41	1.633	-0.734	3.853	0.49
2020-12-01	5.52	1.646	2.033	2.773	0.49
2020-12-02	5.64	1.662	2.174	3.261	0.50
2020-12-03	5.39	1.678	-4.433	3.723	0.50
2020-12-04	5.43	1.688	0.742	2.041	0.51
2020-12-07	5.34	1.705	-1.657	3.867	0.51
2020-12-08	5.29	1.716	-0.936	2.622	0.51
2020-12-09	5.37	1.731	1.512	3.214	0.52
2020-12-10	5.39	1.741	0.372	2.235	0.52
2020-12-11	5.32	1.762	-1.299	4.824	0.53
2020-12-14	5.05	1.785	-5.075	5.451	0.54
2020-12-15	5.07	1.793	0.396	1.782	0.54
2020-12-16	5.05	1.803	-0.394	2.367	0.54
2020-12-17	5.27	1.825	4.356	5.149	0.55
2020-12-18	5.78	1.865	9.677	8.349	0.56
2020-12-21	5.94	1.894	2.768	5.882	0.57
2020-12-22	5.6	1.919	-5.724	5.219	0.58
2020-12-23	5.67	1.941	1.250	4.643	0.58
2020-12-24	5.74	1.953	1.235	2.646	0.59
2020-12-25	5.87	1.986	2.265	6.620	0.60
2020-12-28	5.87	2.004	0.000	3.748	0.60
2020-12-29	5.6	2.028	-4.600	5.111	0.61
2020-12-30	5.72	2.054	2.143	5.536	0.62
2020-12-31	5.61	2.076	-1.923	4.545	0.62
2021-01-04	5.74	2.099	2.317	4.991	0.63
2021-01-05	5.53	2.122	-3.659	4.878	0.64
2021-01-06	5.5	2.141	-0.542	4.159	0.64
2021-01-07	5.58	2.162	1.455	4.545	0.65
2021-01-08	5.48	2.179	-1.792	3.584	0.65
2021-01-11	5.23	2.195	-4.562	3.832	0.66
2021-01-12	5.32	2.205	1.721	2.103	0.66
2021-01-13	5.27	2.217	-0.940	2.820	0.67
2021-01-14	5.15	2.232	-2.277	3.416	0.67
2021-01-15	5.22	2.243	1.359	2.718	0.67
2021-01-18	5.33	2.260	2.107	3.831	0.68
2021-01-19	5.27	2.275	-1.126	3.377	0.68
2021-01-20	5.24	2.284	-0.569	1.898	0.69
2021-01-21	5.37	2.300	2.481	3.626	0.69
2021-01-22	5.21	2.322	-2.980	5.028	0.70
2021-01-25	5.07	2.339	-2.687	4.031	0.70
2021-01-26	5.16	2.356	1.775	4.142	0.71
2021-01-27	5.17	2.374	0.194	4.070	0.71
2021-01-28	4.95	2.392	-4.255	4.255	0.72
2021-01-29	4.79	2.410	-3.232	4.646	0.72
2021-02-01	4.81	2.424	0.418	3.549	0.73
2021-02-02	4.67	2.440	-2.911	3.950	0.73
2021-02-03	4.64	2.452	-0.642	3.212	0.74
2021-02-04	4.59	2.470	-1.078	4.741	0.74
2021-02-05	4.49	2.484	-2.179	3.704	0.75
2021-02-08	4.59	2.497	2.227	3.341	0.75
2021-02-09	4.61	2.504	0.436	1.961	0.75
2021-02-10	4.57	2.512	-0.868	1.952	0.75
2021-02-18	4.84	2.532	5.908	5.033	0.76
2021-02-19	4.94	2.549	2.066	4.132	0.76
2021-02-22	5.07	2.577	2.632	6.680	0.77
2021-02-23	4.96	2.589	-2.170	2.761	0.78
2021-02-24	4.99	2.601	0.605	2.823	0.78
2021-02-25	5.01	2.610	0.401	2.204	0.78
2021-02-26	4.83	2.623	-3.593	3.194	0.79
2021-03-01	4.97	2.638	2.899	3.727	0.79
2021-03-02	4.93	2.653	-0.805	3.622	0.80
2021-03-03	5.11	2.676	3.651	5.477	0.80
2021-03-04	5.12	2.687	0.196	2.544	0.81
2021-03-05	5.03	2.699	-1.758	2.930	0.81
2021-03-08	5.01	2.712	-0.398	2.982	0.81
2021-03-09	4.98	2.728	-0.599	3.992	0.82
2021-03-10	4.96	2.738	-0.402	2.410	0.82
2021-03-11	5.08	2.751	2.419	3.024	0.83
2021-03-12	5.13	2.769	0.984	4.134	0.83
2021-03-15	5.19	2.781	1.170	2.729	0.83
2021-03-16	5.13	2.791	-1.156	2.505	0.84
2021-03-17	5.16	2.803	0.585	2.729	0.84
2021-03-18	5.08	2.810	-1.550	1.550	0.84
2021-03-19	5	2.821	-1.575	2.756	0.85
2021-03-22	5.03	2.830	0.600	2.200	0.85
2021-03-23	4.92	2.847	-2.187	3.976	0.85
2021-03-24	4.87	2.854	-1.016	1.829	0.86
2021-03-25	4.88	2.862	0.205	2.053	0.86
2021-03-26	4.89	2.868	0.205	1.434	0.86
2021-03-29	5.05	2.884	3.272	3.681	0.87
2021-03-30	5.03	2.890	-0.396	1.584	0.87
2021-03-31	5.06	2.900	0.596	2.187	0.87
2021-04-01	5.08	2.908	0.395	1.976	0.87
2021-04-02	5.02	2.915	-1.181	1.772	0.87
2021-04-06	5.02	2.921	0.000	1.394	0.88
2021-04-07	5.09	2.931	1.394	2.191	0.88
2021-04-08	5.15	2.944	1.179	3.143	0.88
2021-04-09	5.22	2.956	1.359	2.718	0.89
2021-04-12	5.26	2.966	0.766	2.299	0.89
2021-04-13	5.12	2.981	-2.662	3.422	0.89
2021-04-14	5.18	2.994	1.172	3.125	0.90
2021-04-15	5.33	3.009	2.896	3.475	0.90
2021-04-16	5.44	3.031	2.064	4.690	0.91
2021-04-19	5.58	3.051	2.574	4.412	0.92
2021-04-20	5.57	3.060	-0.179	1.792	0.92
2021-04-21	5.61	3.076	0.718	3.591	0.92
2021-04-22	5.66	3.087	0.891	2.317	0.93
2021-04-23	5.61	3.100	-0.883	2.650	0.93
2021-04-26	5.79	3.124	3.209	4.991	0.94
2021-04-27	5.79	3.140	0.000	3.282	0.94
2021-04-28	5.67	3.169	-2.073	6.218	0.95
2021-04-29	5.74	3.187	1.235	3.880	0.96
2021-04-30	5.54	3.208	-3.484	4.355	0.96
2021-05-06	5.78	3.223	4.332	3.249	0.97
2021-05-07	6.11	3.260	5.709	7.266	0.98
2021-05-10	6.54	3.295	7.038	6.383	0.99
2021-05-11	6.21	3.321	-5.046	5.046	1.00
2021-05-12	6.23	3.336	0.322	2.899	1.00
2021-05-13	6	3.355	-3.692	3.852	1.01
2021-05-14	5.88	3.380	-2.000	5.000	1.01
2021-05-17	5.82	3.393	-1.020	2.721	1.02
2021-05-18	5.84	3.402	0.344	1.890	1.02
2021-05-19	5.72	3.418	-2.055	3.253	1.03
2021-05-20	5.46	3.435	-4.545	3.671	1.03
2021-05-21	5.49	3.447	0.549	2.747	1.03
2021-05-24	6.04	3.454	10.018	1.457	1.04
2021-05-25	5.74	3.483	-4.967	5.960	1.04
2021-05-26	5.69	3.498	-0.871	3.136	1.05
2021-05-27	5.72	3.515	0.527	3.691	1.05
2021-05-28	5.81	3.530	1.573	2.972	1.06
2021-05-31	6.06	3.563	4.303	6.540	1.07
2021-06-01	6.11	3.591	0.825	5.446	1.08
2021-06-02	6.04	3.611	-1.146	4.092	1.08
2021-06-03	6.07	3.622	0.497	2.152	1.09
2021-06-04	6.1	3.645	0.494	4.448	1.09
2021-06-07	6.22	3.663	1.967	3.607	1.10
2021-06-08	6.65	3.720	6.913	10.289	1.12
2021-06-09	6.95	3.777	4.511	9.774	1.13
2021-06-10	6.93	3.803	-0.288	4.460	1.14
2021-06-11	6.85	3.826	-1.154	4.040	1.15
2021-06-15	7.12	3.858	3.942	5.401	1.16
2021-06-16	7.22	3.888	1.404	5.056	1.17
2021-06-17	7.1	3.915	-1.662	4.571	1.17
2021-06-18	7.08	3.956	-0.282	6.901	1.19
2021-06-21	6.87	3.974	-2.966	3.107	1.19
2021-06-22	6.86	4.000	-0.146	4.658	1.20
2021-06-23	6.79	4.023	-1.020	3.936	1.21
2021-06-24	6.62	4.047	-1.341	4.322	1.21
2021-06-25	6.82	4.077	3.021	5.287	1.22
2021-06-28	6.58	4.106	-3.519	5.425	1.23
2021-06-29	6.83	4.144	3.799	6.535	1.24
2021-06-30	7.17	4.178	4.978	5.710	1.25
2021-07-01	7.01	4.227	-2.232	8.508	1.27
2021-07-02	7.04	4.249	0.428	3.709	1.27
2021-07-05	7.1	4.279	0.852	4.972	1.28
2021-07-06	7.1	4.302	0.000	3.944	1.29
2021-07-07	6.99	4.318	-1.549	2.817	1.30
2021-07-08	6.69	4.364	-4.292	8.155	1.31
2021-07-09	6.9	4.383	3.139	3.288	1.31
2021-07-12	7.59	4.444	10.000	9.710	1.33
2021-07-13	7.66	4.477	0.922	5.138	1.34
2021-07-14	7.74	4.511	-4.562	5.302	1.35
2021-07-15	7.71	4.543	-0.388	4.910	1.36
2021-07-16	8.48	4.596	9.987	7.523	1.38
2021-07-19	8.55	4.635	0.825	5.542	1.39
2021-07-20	9.15	4.741	7.018	13.801	1.42
2021-07-21	9.27	4.778	1.311	4.809	1.43
2021-07-22	9.29	4.818	0.216	5.178	1.45
2021-07-23	9.93	4.861	6.889	5.167	1.46
2021-07-26	10.92	4.908	9.970	5.237	1.47
2021-07-27	9.83	5.006	-9.982	11.996	1.50
2021-07-28	10.63	5.084	8.138	8.749	1.53
2021-07-29	10.63	5.186	0.000	11.571	1.56
2021-07-30	9.63	5.261	-9.407	9.313	1.58
2021-08-02	9.33	5.315	-3.115	6.957	1.59
2021-08-03	8.95	5.348	-4.073	4.394	1.60
2021-08-04	9.46	5.403	5.698	6.927	1.62
2021-08-05	9.77	5.474	3.277	8.774	1.64
2021-08-06	9.71	5.527	-0.614	6.551	1.66
2021-08-09	9.73	5.566	0.206	4.840	1.67
2021-08-10	9.82	5.624	0.925	7.091	1.69
2021-08-11	10.8	5.707	9.980	9.165	1.71
2021-08-12	11.88	5.774	10.000	6.759	1.73
2021-08-13	12.79	5.866	7.660	8.670	1.76
2021-08-16	12.65	5.937	-1.095	6.724	1.78
2021-08-17	11.4	6.061	-9.881	13.043	1.82
2021-08-18	11.42	6.144	0.175	8.772	1.84
2021-08-19	11.29	6.205	-1.138	6.480	1.86
2021-08-20	10.92	6.257	-3.277	5.669	1.88
2021-08-23	11.05	6.307	1.190	5.403	1.89
2021-08-24	11.78	6.405	6.606	10.045	1.92
2021-08-25	12.25	6.483	3.990	7.640	1.95
2021-08-26	13.48	6.483	10.041	0.000	1.95
2021-08-27	13.95	6.587	3.487	8.902	1.98
2021-08-30	14.24	6.743	2.079	13.118	2.02
2021-08-31	14.78	6.894	3.792	12.289	2.07
2021-09-01	13.3	7.033	-10.014	12.517	2.11
2021-09-02	13.51	7.120	1.579	7.744	2.14
2021-09-03	12.97	7.213	-3.997	8.660	2.16
2021-09-06	13.64	7.311	5.166	8.558	2.19
2021-09-07	14.14	7.405	3.666	7.991	2.22
2021-09-08	13.75	7.472	-2.758	5.870	2.24
2021-09-09	14.32	7.565	4.145	7.782	2.27
2021-09-10	13.41	7.626	-6.355	5.447	2.29
2021-09-13	13.64	7.694	1.715	5.966	2.31
2021-09-14	14.12	7.808	3.519	9.677	2.34
2021-09-15	15.53	7.959	9.986	11.686	2.39
2021-09-16	13.99	8.133	-9.916	14.939	2.44
2021-09-17	13.14	8.258	-6.076	11.437	2.48
2021-09-22	13.4	8.320	1.979	5.556	2.50
2021-09-23	12.92	8.406	-3.582	7.985	2.52
2021-09-24	12.43	8.457	-3.793	4.954	2.54
2021-09-27	12.49	8.560	0.483	9.895	2.57
2021-09-28	12.47	8.597	-0.160	3.523	2.58
2021-09-29	11.68	8.672	-6.335	7.698	2.60
2021-09-30	12.27	8.727	5.051	5.394	2.62
2021-10-08	11.88	8.808	-3.178	8.150	2.64
2021-10-11	11.92	8.874	0.337	6.650	2.66
2021-10-12	11.38	8.968	-4.530	9.899	2.69
2021-10-13	10.87	9.042	-4.482	8.172	2.71
2021-10-14	10.88	9.095	0.092	5.888	2.73
2021-10-15	11.45	9.170	5.239	7.813	2.75
2021-10-18	11.93	9.215	4.192	4.541	2.76
2021-10-19	12.29	9.309	3.018	9.220	2.79
2021-10-20	11.8	9.400	-3.987	9.194	2.82
2021-10-21	11.55	9.464	-2.119	6.695	2.84
2021-10-22	11.32	9.519	-1.991	5.801	2.86
2021-10-25	12.19	9.630	7.686	10.954	2.89
2021-10-26	12.69	9.700	4.102	6.645	2.91
2021-10-27	12.3	9.748	-3.073	4.649	2.92
2021-10-28	11.08	9.804	-9.919	6.098	2.94
2021-10-29	10.52	9.863	-5.054	6.679	2.96
2021-11-01	11.46	9.957	8.935	9.886	2.99
2021-11-02	10.82	10.037	-5.585	8.813	3.01
2021-11-03	11.38	10.103	5.176	6.932	3.03
2021-11-04	11.8	10.185	3.691	8.436	3.06
2021-11-05	11.1	10.229	-5.932	4.661	3.07
2021-11-08	11.39	10.275	2.613	4.865	3.08
2021-11-09	11.32	10.300	-0.615	2.634	3.09
2021-11-10	10.88	10.343	-3.887	4.770	3.10
2021-11-11	10.77	10.370	-1.011	3.033	3.11
2021-11-12	10.6	10.400	-1.578	3.343	3.12
2021-11-15	10.21	10.430	-3.679	3.585	3.13
2021-11-16	9.82	10.473	-3.820	5.191	3.14
2021-11-17	9.86	10.495	0.407	2.749	3.15
2021-11-18	10	10.519	1.420	2.840	3.16
2021-11-19	10.29	10.573	2.900	6.300	3.17
2021-11-22	10.54	10.612	2.430	4.470	3.18
2021-11-23	11.59	10.710	9.962	10.152	3.21
2021-11-24	11.43	10.759	-1.381	5.091	3.23
2021-11-25	11.07	10.792	-3.150	3.587	3.24
2021-11-26	11.07	10.837	0.000	4.878	3.25
2021-11-29	10.78	10.864	-2.620	3.071	3.26
2021-11-30	10.7	10.901	-0.742	4.082	3.27
2021-12-01	10.87	10.926	1.589	2.804	3.28
2021-12-02	10.64	10.951	-2.116	2.852	3.29
2021-12-03	10.88	11.015	2.256	7.049	3.30
2021-12-06	10.73	11.053	-1.379	4.228	3.32
2021-12-07	11.8	11.135	9.972	8.295	3.34
2021-12-08	11.8	11.211	0.000	7.797	3.36
2021-12-09	11.12	11.276	-5.763	6.949	3.38
2021-12-10	11.02	11.298	-0.899	2.428	3.39
2021-12-13	11.26	11.330	2.178	3.358	3.40
2021-12-14	11.12	11.344	-1.243	1.510	3.40
2021-12-15	11.15	11.369	0.270	2.698	3.41
2021-12-16	11.75	11.435	5.381	6.726	3.43
2021-12-17	11.38	11.476	-3.149	4.340	3.44
2021-12-20	10.78	11.535	-5.272	6.591	3.46
2021-12-21	10.9	11.557	1.113	2.412	3.47
2021-12-22	10.84	11.579	-0.550	2.477	3.47
2021-12-23	11.92	11.689	9.963	11.070	3.51
2021-12-24	12.68	11.794	6.376	9.899	3.54
2021-12-27	12.52	11.878	-1.262	8.044	3.56
2021-12-28	12.3	11.934	-1.757	5.511	3.58
2021-12-29	12	11.983	-2.439	4.878	3.59
2021-12-30	11.94	12.004	-0.500	2.167	3.60
2021-12-31	11.85	12.028	-0.754	2.345	3.61
2022-01-04	11.78	12.081	-0.591	5.401	3.62
2022-01-05	11.46	12.122	-2.716	4.329	3.64
2022-01-06	11.54	12.148	0.698	2.705	3.64
2022-01-07	11.9	12.197	3.120	4.939	3.66
2022-01-10	12.27	12.252	3.109	5.378	3.68
2022-01-11	12.2	12.311	-0.570	5.786	3.69
2022-01-12	12.13	12.351	-0.574	3.934	3.71
2022-01-13	11.81	12.395	-2.638	4.534	3.72
2022-01-14	11.46	12.431	-2.964	3.726	3.73
2022-01-17	11.74	12.479	2.443	4.974	3.74
2022-01-18	11.77	12.516	0.256	3.748	3.75
2022-01-19	11.63	12.557	-1.189	4.248	3.77
2022-01-20	11.2	12.604	-3.697	4.987	3.78
2022-01-21	11.41	12.634	1.875	3.214	3.79
2022-01-24	11.44	12.670	0.263	3.769	3.80
2022-01-25	10.34	12.751	-9.615	9.353	3.83
2022-01-26	10.5	12.783	1.547	3.675	3.83
2022-01-27	10.3	12.819	-1.905	4.190	3.85
2022-01-28	10.3	12.875	0.000	6.505	3.86
2022-02-07	10.68	12.901	3.689	2.913	3.87
2022-02-08	11.16	12.938	4.494	4.026	3.88
2022-02-09	11.4	12.998	2.151	6.272	3.90
2022-02-10	11.53	13.038	1.140	4.123	3.91
2022-02-11	11.51	13.063	-0.173	2.689	3.92
2022-02-14	11.75	13.101	2.085	3.823	3.93
2022-02-15	11.51	13.130	-2.043	3.064	3.94
2022-02-16	11.58	13.147	0.608	1.738	3.94
2022-02-17	11.8	13.192	1.900	4.577	3.96
2022-02-18	12.05	13.228	2.119	3.559	3.97
2022-02-21	12.35	13.264	2.490	3.485	3.98
2022-02-22	12.52	13.307	1.377	4.130	3.99
2022-02-23	12.4	13.349	-0.958	4.073	4.00
2022-02-24	12.12	13.402	-2.258	5.242	4.02
2022-02-25	11.78	13.474	-2.805	7.343	4.04
2022-02-28	11.96	13.495	1.528	2.122	4.05
2022-03-01	12.32	13.541	3.010	4.515	4.06
2022-03-02	12.49	13.568	1.380	2.597	4.07
2022-03-03	12.81	13.612	2.562	4.083	4.08
2022-03-04	12.75	13.662	-0.468	4.762	4.10
2022-03-07	12.61	13.717	-1.098	5.176	4.12
2022-03-08	11.93	13.778	-5.393	6.106	4.13
2022-03-09	11.8	13.870	-1.090	9.388	4.16
2022-03-10	12	13.925	1.695	5.508	4.18
2022-03-11	11.95	13.981	-0.417	5.583	4.19
2022-03-14	11.38	14.038	-4.770	6.025	4.21
2022-03-15	10.24	14.117	-10.018	9.315	4.24
2022-03-16	10.36	14.169	1.172	5.957	4.25
2022-03-17	10.83	14.229	4.537	6.660	4.27
2022-03-18	11.26	14.270	3.970	4.432	4.28
2022-03-21	11.43	14.298	1.510	2.931	4.29
2022-03-22	11.82	14.330	3.412	3.237	4.30
2022-03-23	11.61	14.364	-1.777	3.553	4.31
2022-03-24	11.71	14.389	0.861	2.498	4.32
2022-03-25	11.66	14.418	-0.427	2.989	4.33
2022-03-28	11.78	14.452	1.029	3.516	4.34
2022-03-29	12.14	14.500	3.056	4.669	4.35
2022-03-30	11.99	14.542	-1.236	4.201	4.36
2022-03-31	12.07	14.568	0.667	2.585	4.37
2022-04-01	11.97	14.597	-0.829	2.983	4.38
2022-04-06	11.82	14.671	-1.253	7.435	4.40
2022-04-07	11.91	14.720	0.761	4.992	4.42
2022-04-08	11.99	14.762	0.672	4.198	4.43
2022-04-11	12.11	14.818	1.001	5.505	4.45
2022-04-12	12.32	14.858	1.734	3.964	4.46
2022-04-13	12.88	14.939	4.545	7.468	4.48
2022-04-14	13.43	15.008	4.270	6.211	4.50
2022-04-15	13.21	15.115	-1.638	9.680	4.53
2022-04-18	12.76	15.176	-3.407	5.753	4.55
2022-04-19	13.21	15.225	3.527	4.467	4.57
2022-04-20	12.08	15.316	-8.554	9.008	4.59
2022-04-21	11.35	15.395	-6.043	8.361	4.62
2022-04-22	11.4	15.441	0.441	4.846	4.63
2022-04-25	10.4	15.501	-8.772	6.930	4.65
2022-04-26	9.8	15.564	-5.769	7.788	4.67
2022-04-27	10.35	15.622	5.612	6.735	4.69
2022-04-28	10.97	15.683	5.990	6.667	4.71
2022-04-29	10.47	15.745	-4.558	7.110	4.72
2022-05-05	10.54	15.777	0.669	3.629	4.73
2022-05-06	10.15	15.805	-3.700	3.321	4.74
2022-05-09	10.11	15.830	-0.394	2.956	4.75
2022-05-10	10.05	15.871	-0.593	4.847	4.76
2022-05-11	10.3	15.909	2.488	4.478	4.77
2022-05-12	10.12	15.943	-1.748	3.981	4.78
2022-05-13	10.22	15.967	0.988	2.866	4.79
2022-05-16	10.44	15.984	2.153	1.859	4.80
2022-05-17	10.62	16.005	1.724	2.395	4.80
2022-05-18	10.62	16.036	0.000	3.578	4.81
2022-05-19	10.6	16.070	-0.188	3.861	4.82
2022-05-20	11.17	16.122	5.377	5.566	4.84
2022-05-23	11.29	16.153	1.074	3.312	4.85

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