昊华科技融券券源 昊华科技专项约券

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	16.61	0	0	0	0
2020-04-28	16.36	0.082	-1.505	6.020	0.02
2020-04-29	16.65	0.120	1.773	2.751	0.04
2020-04-30	17.29	0.187	3.844	4.625	0.06
2020-05-06	18.3	0.293	5.842	6.940	0.09
2020-05-07	18.14	0.329	-0.874	2.404	0.10
2020-05-08	18.31	0.359	0.937	1.929	0.11
2020-05-11	18.21	0.397	-0.546	2.512	0.12
2020-05-12	18.25	0.432	0.220	2.306	0.13
2020-05-13	18.44	0.470	1.041	2.466	0.14
2020-05-14	18.39	0.514	-0.271	2.874	0.15
2020-05-15	19.05	0.622	3.589	6.852	0.19
2020-05-18	19.23	0.685	0.945	3.885	0.21
2020-05-19	20.12	0.782	4.628	5.824	0.23
2020-05-20	20.18	0.855	0.298	4.324	0.26
2020-05-21	19.35	0.932	-4.113	4.757	0.28
2020-05-22	18.81	1.011	-2.791	5.065	0.30
2020-05-25	18.28	1.064	-2.818	3.456	0.32
2020-05-26	18.53	1.100	1.368	2.352	0.33
2020-05-27	17.99	1.158	-2.914	3.832	0.35
2020-05-28	17.73	1.210	-1.445	3.558	0.36
2020-05-29	17.84	1.256	0.620	3.102	0.38
2020-06-01	18.58	1.328	4.148	4.652	0.40
2020-06-02	18.73	1.369	0.807	2.583	0.41
2020-06-03	19.71	1.504	5.232	8.222	0.45
2020-06-04	19.41	1.563	-1.522	3.653	0.47
2020-06-05	19.13	1.612	-1.443	3.091	0.48
2020-06-08	18.78	1.662	-1.830	3.189	0.50
2020-06-09	18.98	1.701	1.065	2.449	0.51
2020-06-10	18.58	1.746	-2.107	2.950	0.52
2020-06-11	18.13	1.811	-2.422	4.252	0.54
2020-06-12	17.63	1.842	-2.758	2.151	0.55
2020-06-15	17.15	1.891	-2.723	3.403	0.57
2020-06-16	18.88	2.028	10.087	8.746	0.61
2020-06-17	18.34	2.101	-2.860	4.767	0.63
2020-06-18	18.29	2.134	-0.273	2.126	0.64
2020-06-19	18.59	2.184	1.640	3.226	0.66
2020-06-22	19.07	2.282	2.582	6.186	0.68
2020-06-23	19.92	2.387	4.457	6.345	0.72
2020-06-24	19.9	2.419	-0.100	1.908	0.73
2020-06-29	19.9	2.473	0.000	3.266	0.74
2020-06-30	20.32	2.539	2.111	3.920	0.76
2020-07-01	20.02	2.612	-1.476	4.331	0.78
2020-07-02	19.88	2.674	-0.699	3.746	0.80
2020-07-03	20.62	2.743	3.722	4.024	0.82
2020-07-06	21.88	2.886	6.111	7.856	0.87
2020-07-07	21.67	2.982	-0.960	5.302	0.89
2020-07-08	22.7	3.100	4.753	6.230	0.93
2020-07-09	23.07	3.156	1.630	2.907	0.95
2020-07-10	22.47	3.221	-2.601	3.468	0.97
2020-07-13	22.63	3.269	1.845	2.565	0.98
2020-07-14	22.16	3.373	-2.077	5.656	1.01
2020-07-15	21.65	3.461	-2.301	4.874	1.04
2020-07-16	20.55	3.565	-5.081	6.051	1.07
2020-07-17	20.65	3.637	0.487	4.185	1.09
2020-07-20	21.46	3.699	3.923	3.487	1.11
2020-07-21	21.52	3.749	0.280	2.749	1.12
2020-07-22	23.7	3.946	10.130	9.991	1.18
2020-07-23	23.59	4.036	-0.464	4.557	1.21
2020-07-24	21.76	4.232	-7.758	10.810	1.27
2020-07-27	20.52	4.363	-5.699	7.675	1.31
2020-07-28	20.38	4.481	-0.682	6.969	1.34
2020-07-29	20.97	4.553	2.895	4.122	1.37
2020-07-30	21.18	4.621	1.001	3.863	1.39
2020-07-31	21.35	4.671	0.803	2.786	1.40
2020-08-03	22.16	4.732	3.794	3.326	1.42
2020-08-04	22.19	4.771	0.135	2.076	1.43
2020-08-05	22.31	4.835	0.541	3.470	1.45
2020-08-06	22.32	4.892	0.045	3.048	1.47
2020-08-07	21.68	4.966	-2.867	4.122	1.49
2020-08-10	21.92	5.025	1.107	3.183	1.51
2020-08-11	22.2	5.110	1.277	4.608	1.53
2020-08-12	21.16	5.235	-4.685	7.117	1.57
2020-08-13	21	5.285	-0.756	2.836	1.59
2020-08-14	23.13	5.503	10.143	11.333	1.65
2020-08-17	24.39	5.683	5.447	8.820	1.70
2020-08-18	23.43	5.753	-3.936	3.608	1.73
2020-08-19	22.85	5.846	-2.475	4.908	1.75
2020-08-20	22.11	5.912	-3.239	3.545	1.77
2020-08-21	22.28	5.978	0.769	3.573	1.79
2020-08-24	22.14	6.046	-0.628	3.680	1.81
2020-08-25	22.3	6.102	0.723	3.026	1.83
2020-08-26	21.38	6.189	-4.126	4.888	1.86
2020-08-27	21.78	6.244	1.871	2.993	1.87
2020-08-28	22.28	6.308	2.296	3.489	1.89
2020-08-31	22.47	6.363	0.853	2.917	1.91
2020-09-01	22.74	6.422	1.202	3.115	1.93
2020-09-02	22.8	6.461	0.264	2.067	1.94
2020-09-03	22.8	6.536	0.000	3.904	1.96
2020-09-04	22.56	6.606	-1.053	3.728	1.98
2020-09-07	21.95	6.696	-2.704	4.920	2.01
2020-09-08	21.72	6.757	-1.048	3.371	2.03
2020-09-09	20.54	6.832	-5.433	4.420	2.05
2020-09-10	20.09	6.962	-2.191	7.741	2.09
2020-09-11	20.45	7.019	1.792	3.335	2.11
2020-09-14	20.69	7.062	1.174	2.494	2.12
2020-09-15	20.95	7.127	1.257	3.722	2.14
2020-09-16	20.51	7.168	-2.100	2.434	2.15
2020-09-17	20.71	7.215	0.975	2.730	2.16
2020-09-18	20.85	7.246	0.676	1.738	2.17
2020-09-21	20.93	7.290	0.384	2.542	2.19
2020-09-22	20.42	7.318	-2.437	1.624	2.20
2020-09-23	20.42	7.350	0.000	1.910	2.21
2020-09-24	19.31	7.425	-5.436	4.652	2.23
2020-09-25	19.05	7.495	-1.346	4.402	2.25
2020-09-28	18.93	7.526	-0.630	1.995	2.26
2020-09-29	19.05	7.567	0.634	2.588	2.27
2020-09-30	18.99	7.597	-0.315	1.890	2.28
2020-10-09	19.51	7.630	2.738	2.001	2.29
2020-10-12	21.04	7.784	7.842	8.816	2.34
2020-10-13	21.11	7.831	0.333	2.662	2.35
2020-10-14	21.82	7.924	3.363	5.116	2.38
2020-10-15	21.53	8.014	-1.329	4.995	2.40
2020-10-16	21.73	8.081	0.929	3.716	2.42
2020-10-19	21.84	8.136	0.506	2.991	2.44
2020-10-20	21.94	8.208	0.458	3.938	2.46
2020-10-21	21.62	8.263	-1.459	3.054	2.48
2020-10-22	21.28	8.312	-1.573	2.775	2.49
2020-10-23	21.45	8.436	0.799	6.955	2.53
2020-10-26	21.73	8.489	1.305	2.937	2.55
2020-10-27	22.17	8.547	2.025	3.129	2.56
2020-10-28	22.35	8.594	0.812	2.526	2.58
2020-10-29	22.03	8.651	-1.432	3.087	2.60
2020-10-30	22.05	8.725	0.091	4.040	2.62
2020-11-02	22.43	8.785	1.723	3.175	2.64
2020-11-03	22.49	8.825	0.267	2.185	2.65
2020-11-04	22.55	8.875	0.267	2.623	2.66
2020-11-05	22.75	8.927	0.887	2.749	2.68
2020-11-06	22.03	9.007	-3.165	4.352	2.70
2020-11-09	22.85	9.141	3.722	7.036	2.74
2020-11-10	20.6	9.283	-9.847	8.271	2.78
2020-11-11	21.01	9.359	1.990	4.369	2.81
2020-11-12	20.83	9.417	-0.857	3.332	2.83
2020-11-13	20.94	9.467	0.528	2.880	2.84
2020-11-16	20.68	9.520	-1.242	3.056	2.86
2020-11-17	20.45	9.584	-1.112	3.772	2.88
2020-11-18	20.27	9.625	-0.880	2.396	2.89
2020-11-19	20.54	9.684	1.332	3.453	2.91
2020-11-20	20.63	9.708	0.438	1.412	2.91
2020-11-23	20.95	9.769	1.551	3.490	2.93
2020-11-24	20.87	9.808	-0.382	2.243	2.94
2020-11-25	20.33	9.865	-2.587	3.354	2.96
2020-11-26	19.97	9.916	-1.771	3.099	2.97
2020-11-27	19.75	9.958	-1.102	2.504	2.99
2020-11-30	20.52	10.093	3.899	7.899	3.03
2020-12-01	20.2	10.129	-1.559	2.144	3.04
2020-12-02	20.25	10.153	0.248	1.436	3.05
2020-12-03	20.11	10.213	-0.691	3.605	3.06
2020-12-04	20.25	10.266	0.696	3.083	3.08
2020-12-07	20.57	10.321	1.580	3.259	3.10
2020-12-08	20.97	10.395	1.945	4.229	3.12
2020-12-09	21.3	10.451	1.574	3.147	3.14
2020-12-10	21.37	10.518	0.329	3.756	3.16
2020-12-11	21.55	10.558	0.842	2.246	3.17
2020-12-14	21.7	10.625	0.696	3.666	3.19
2020-12-15	21.45	10.673	-1.152	2.719	3.20
2020-12-16	21.38	10.715	-0.326	2.331	3.21
2020-12-17	21.02	10.765	-1.684	2.853	3.23
2020-12-18	20.56	10.822	-2.188	3.330	3.25
2020-12-21	20.65	10.921	0.438	5.788	3.28
2020-12-22	19.75	11.000	-4.358	4.794	3.30
2020-12-23	20.04	11.054	1.468	3.190	3.32
2020-12-24	20.42	11.177	1.896	7.236	3.35
2020-12-25	20.41	11.223	-0.049	2.742	3.37
2020-12-28	20.02	11.281	-1.911	3.430	3.38
2020-12-29	20.05	11.326	0.150	2.697	3.40
2020-12-30	20.23	11.400	0.898	4.439	3.42
2020-12-31	20.76	11.471	2.620	4.103	3.44
2021-01-04	21.44	11.545	3.276	4.094	3.46
2021-01-05	21.55	11.612	0.513	3.731	3.48
2021-01-06	21.38	11.655	-0.789	2.459	3.50
2021-01-07	22.23	11.764	3.976	5.847	3.53
2021-01-08	22.31	11.862	0.360	5.263	3.56
2021-01-11	21.88	11.968	-1.927	5.827	3.59
2021-01-12	23.25	12.123	6.261	7.998	3.64
2021-01-13	23.28	12.198	0.129	3.871	3.66
2021-01-14	23.37	12.287	0.387	4.553	3.69
2021-01-15	22.6	12.385	-3.295	5.220	3.72
2021-01-18	23.84	12.518	5.487	6.681	3.76
2021-01-19	23.34	12.572	-2.097	2.810	3.77
2021-01-20	23.49	12.629	0.643	2.913	3.79
2021-01-21	23.57	12.692	0.341	3.193	3.81
2021-01-22	23.32	12.794	-1.061	5.261	3.84
2021-01-25	24.16	12.915	3.602	6.003	3.87
2021-01-26	22.94	13.010	-5.050	4.967	3.90
2021-01-27	22.72	13.084	-0.959	3.880	3.93
2021-01-28	21.92	13.174	-3.521	4.930	3.95
2021-01-29	20.99	13.304	-4.243	7.436	3.99
2021-02-01	20.92	13.345	-0.333	2.382	4.00
2021-02-02	21.22	13.408	1.434	3.537	4.02
2021-02-03	20.33	13.489	-4.194	4.807	4.05
2021-02-04	20.2	13.560	-0.639	4.181	4.07
2021-02-05	19.15	13.673	-5.198	7.079	4.10
2021-02-08	19.32	13.720	0.888	2.924	4.12
2021-02-09	19.95	13.780	3.261	3.623	4.13
2021-02-10	19.92	13.817	-0.150	2.256	4.15
2021-02-18	20.04	13.894	0.602	4.568	4.17
2021-02-19	20.53	13.948	2.445	3.194	4.18
2021-02-22	20.65	14.001	0.585	3.069	4.20
2021-02-23	20.36	14.055	-1.404	3.196	4.22
2021-02-24	20.21	14.109	-0.737	3.193	4.23
2021-02-25	20.2	14.147	-0.049	2.276	4.24
2021-02-26	19.89	14.188	-1.535	2.475	4.26
2021-03-01	21.04	14.289	5.782	5.732	4.29
2021-03-02	22.53	14.466	7.082	9.411	4.34
2021-03-03	23.99	14.594	6.480	6.436	4.38
2021-03-04	23.85	14.656	-0.584	3.126	4.40
2021-03-05	23.44	14.694	-1.719	1.929	4.41
2021-03-08	23.25	14.739	-0.811	2.346	4.42
2021-03-09	21.52	14.882	-7.441	7.957	4.46
2021-03-10	22.39	15.044	4.043	8.690	4.51
2021-03-11	22.89	15.182	2.233	7.235	4.55
2021-03-12	23.58	15.275	3.014	4.718	4.58
2021-03-15	22.3	15.392	-5.428	6.319	4.62
2021-03-16	23.91	15.577	7.220	9.238	4.67
2021-03-17	22.51	15.659	-5.855	4.391	4.70
2021-03-18	23.83	15.828	5.864	8.530	4.75
2021-03-19	23.4	15.915	-1.804	4.448	4.77
2021-03-22	24.22	16.034	3.504	5.897	4.81
2021-03-23	23.75	16.152	-1.941	5.945	4.85
2021-03-24	24.15	16.306	1.684	7.663	4.89
2021-03-25	22.06	16.489	-8.654	9.938	4.95
2021-03-26	21.9	16.552	-0.725	3.490	4.97
2021-03-29	21.62	16.621	-1.279	3.790	4.99
2021-03-30	21.88	16.694	1.203	4.024	5.01
2021-03-31	22.03	16.759	0.686	3.565	5.03
2021-04-01	21.57	16.869	-2.088	6.083	5.06
2021-04-02	21.17	16.926	-1.854	3.245	5.08
2021-04-06	21.79	17.007	2.929	4.440	5.10
2021-04-07	21.9	17.051	0.505	2.432	5.12
2021-04-08	21.3	17.102	-2.740	2.877	5.13
2021-04-09	21.23	17.162	-0.329	3.380	5.15
2021-04-12	20.61	17.245	-2.920	4.852	5.17
2021-04-13	20.26	17.313	-1.698	4.027	5.19
2021-04-14	20.66	17.376	1.974	3.653	5.21
2021-04-15	20.75	17.414	0.436	2.178	5.22
2021-04-16	20.46	17.473	-1.398	3.470	5.24
2021-04-19	21.95	17.629	7.283	8.504	5.29
2021-04-20	21.59	17.661	-1.640	1.822	5.30
2021-04-21	21.3	17.697	-1.343	2.038	5.31
2021-04-22	21.28	17.737	-0.094	2.207	5.32
2021-04-23	21.53	17.785	1.175	2.679	5.34
2021-04-26	20.93	17.865	-2.787	4.598	5.36
2021-04-27	21.01	17.923	0.382	3.344	5.38
2021-04-28	20.92	17.965	-0.428	2.380	5.39
2021-04-29	20.71	18.013	-1.004	2.772	5.40
2021-04-30	20.55	18.070	-0.773	3.332	5.42
2021-05-06	20.59	18.101	0.195	1.800	5.43
2021-05-07	19.73	18.173	-4.177	4.420	5.45
2021-05-10	19.92	18.215	0.963	2.534	5.46
2021-05-11	20.07	18.259	0.753	2.610	5.48
2021-05-12	20.26	18.305	0.947	2.691	5.49
2021-05-13	19.9	18.354	-1.777	2.962	5.51
2021-05-14	20.25	18.394	1.759	2.412	5.52
2021-05-17	20.4	18.439	0.741	2.617	5.53
2021-05-18	20.63	18.473	1.127	2.010	5.54
2021-05-19	20.8	18.515	0.824	2.375	5.55
2021-05-20	20.73	18.544	-0.337	1.731	5.56
2021-05-21	20.17	18.588	-2.701	2.605	5.58
2021-05-24	20.9	18.658	3.619	4.016	5.60
2021-05-25	20.79	18.693	-0.526	2.010	5.61
2021-05-26	20.32	18.743	-2.261	2.934	5.62
2021-05-27	20.95	18.854	3.100	6.348	5.66
2021-05-28	20.8	18.888	-0.716	2.005	5.67
2021-05-31	21.17	18.943	1.779	3.077	5.68
2021-06-01	21.17	18.990	0.000	2.692	5.70
2021-06-02	20.77	19.045	-1.889	3.165	5.71
2021-06-03	20.59	19.070	-0.867	1.493	5.72
2021-06-04	20.81	19.135	1.068	3.740	5.74
2021-06-07	20.96	19.174	0.721	2.210	5.75
2021-06-08	20.54	19.232	-2.004	3.387	5.77
2021-06-09	20.42	19.263	-0.584	1.850	5.78
2021-06-10	20.64	19.293	1.077	1.714	5.79
2021-06-11	20.41	19.351	-1.114	3.440	5.81
2021-06-15	20.01	19.398	-1.960	2.793	5.82
2021-06-16	19.85	19.438	-0.800	2.449	5.83
2021-06-17	20.2	19.498	1.763	3.526	5.85
2021-06-18	20.65	19.540	2.228	2.475	5.86
2021-06-21	21.54	19.630	4.310	4.988	5.89
2021-06-22	21.66	19.672	0.557	2.321	5.90
2021-06-23	21.82	19.710	0.739	2.078	5.91
2021-06-24	21.98	19.747	0.228	2.052	5.92
2021-06-25	22.15	19.792	0.773	2.411	5.94
2021-06-28	22.51	19.868	1.625	4.063	5.96
2021-06-29	22.15	19.931	-1.599	3.421	5.98
2021-06-30	22.03	19.984	-0.542	2.889	6.00
2021-07-01	21.02	20.079	-4.585	5.447	6.02
2021-07-02	20.72	20.170	-1.427	5.233	6.05
2021-07-05	20.84	20.208	0.579	2.172	6.06
2021-07-06	21.24	20.285	1.919	4.367	6.09
2021-07-07	22.08	20.400	3.955	6.262	6.12
2021-07-08	23.68	20.567	7.246	8.469	6.17
2021-07-09	23.5	20.666	-0.760	5.068	6.20
2021-07-12	25	20.825	6.383	7.617	6.25
2021-07-13	24.44	20.884	-2.240	2.880	6.27
2021-07-14	25	20.975	-1.108	4.391	6.29
2021-07-15	25.3	21.063	1.200	4.160	6.32
2021-07-16	27.83	21.267	10.000	8.814	6.38
2021-07-19	26.8	21.448	-3.701	8.085	6.43
2021-07-20	26.41	21.531	-1.455	3.769	6.46
2021-07-21	26.77	21.588	1.363	2.575	6.48
2021-07-22	26.84	21.666	0.261	3.474	6.50
2021-07-23	26.77	21.755	-0.261	3.987	6.53
2021-07-26	28.4	21.964	6.089	8.816	6.59
2021-07-27	28.02	22.160	-1.338	8.415	6.65
2021-07-28	27	22.342	-3.640	8.066	6.70
2021-07-29	29.32	22.495	8.593	6.259	6.75
2021-07-30	30.02	22.608	2.387	4.536	6.78
2021-08-02	32.08	22.870	6.862	9.793	6.86
2021-08-03	30.7	22.995	-4.302	4.894	6.90
2021-08-04	31.82	23.126	3.648	4.951	6.94
2021-08-05	31.19	23.264	-1.980	5.280	6.98
2021-08-06	30.99	23.350	-0.641	3.366	7.01
2021-08-09	31.8	23.486	2.614	5.131	7.05
2021-08-10	31.57	23.651	-0.723	6.258	7.10
2021-08-11	31.47	23.754	-0.317	3.928	7.13
2021-08-12	32.08	23.889	1.938	5.052	7.17
2021-08-13	31.37	23.994	-2.213	4.021	7.20
2021-08-16	33.17	24.212	5.738	7.874	7.26
2021-08-17	32.46	24.324	-2.140	4.160	7.30
2021-08-18	31.87	24.480	-1.818	5.853	7.34
2021-08-19	33.75	24.755	5.899	9.790	7.43
2021-08-20	34.54	24.899	2.341	4.978	7.47
2021-08-23	37.99	25.255	9.988	11.262	7.58
2021-08-24	38.2	25.409	0.553	4.843	7.62
2021-08-25	37.77	25.497	-1.126	2.801	7.65
2021-08-26	38.8	25.651	2.727	4.766	7.70
2021-08-27	38.03	25.803	-1.985	4.794	7.74
2021-08-30	37.5	26.044	-1.394	7.704	7.81
2021-08-31	36.78	26.172	-1.920	4.160	7.85
2021-09-01	33.1	26.500	-10.005	11.909	7.95
2021-09-02	33.82	26.694	2.175	6.888	8.01
2021-09-03	30.91	26.961	-8.604	10.349	8.09
2021-09-06	31.18	27.095	0.874	5.144	8.13
2021-09-07	33.07	27.404	6.062	11.225	8.22
2021-09-08	32.44	27.514	-1.905	4.082	8.25
2021-09-09	32.89	27.646	1.387	4.809	8.29
2021-09-10	32.3	27.755	-1.794	4.044	8.33
2021-09-13	34.14	27.962	5.697	7.276	8.39
2021-09-14	33.84	28.150	-0.879	6.678	8.45
2021-09-15	36.77	28.499	8.658	11.377	8.55
2021-09-16	34	28.752	-7.533	8.948	8.63
2021-09-17	32.62	28.981	-4.059	8.412	8.69
2021-09-22	33.6	29.132	3.004	5.395	8.74
2021-09-23	32.31	29.283	-3.839	5.595	8.78
2021-09-24	30.63	29.412	-5.200	5.076	8.82
2021-09-27	30.54	29.522	-0.294	4.310	8.86
2021-09-28	30.1	29.596	-1.441	2.947	8.88
2021-09-29	28.29	29.737	-6.013	5.980	8.92
2021-09-30	31.12	29.971	10.004	9.014	8.99
2021-10-08	30.5	30.133	-1.992	6.395	9.04
2021-10-11	29.75	30.237	-2.459	4.197	9.07
2021-10-12	29.06	30.359	-2.319	5.042	9.11
2021-10-13	29.1	30.451	0.138	3.785	9.14
2021-10-14	29.67	30.578	1.959	5.120	9.17
2021-10-15	28.88	30.644	-2.663	2.764	9.19
2021-10-18	29.41	30.735	1.835	3.705	9.22
2021-10-19	30.25	30.846	2.856	4.420	9.25
2021-10-20	30.61	30.962	1.190	4.529	9.29
2021-10-21	30.3	31.060	-1.013	3.888	9.32
2021-10-22	28.91	31.177	-4.587	4.851	9.35
2021-10-25	30.89	31.370	6.849	7.506	9.41
2021-10-26	30.68	31.460	-0.680	3.496	9.44
2021-10-27	31.67	31.607	3.227	5.574	9.48
2021-10-28	30.2	31.743	-4.642	5.431	9.52
2021-10-29	32.4	31.969	7.285	8.344	9.59
2021-11-01	32.6	32.091	0.617	4.506	9.63
2021-11-02	32.92	32.157	0.982	2.393	9.65
2021-11-03	32.44	32.298	-1.458	5.225	9.69
2021-11-04	32.54	32.368	0.308	2.589	9.71
2021-11-05	31.31	32.488	-3.780	4.610	9.75
2021-11-08	31.3	32.575	-0.032	3.322	9.77
2021-11-09	32.46	32.711	3.706	5.016	9.81
2021-11-10	32.06	32.829	-1.232	4.436	9.85
2021-11-11	33.93	33.030	5.833	7.112	9.91
2021-11-12	34.05	33.151	0.354	4.244	9.95
2021-11-15	35.27	33.305	3.583	5.257	9.99
2021-11-16	34.66	33.411	-1.730	3.657	10.02
2021-11-17	34.8	33.495	0.404	2.885	10.05
2021-11-18	35.3	33.644	1.437	5.086	10.09
2021-11-19	34.72	33.791	-1.643	5.071	10.14
2021-11-22	35.27	33.920	1.584	4.378	10.18
2021-11-23	34.29	34.038	-2.779	4.139	10.21
2021-11-24	34.46	34.109	0.496	2.479	10.23
2021-11-25	35.05	34.241	1.712	4.527	10.27
2021-11-26	35.83	34.396	2.225	5.164	10.32
2021-11-29	38.82	34.765	8.345	11.415	10.43
2021-11-30	41.4	35.009	6.646	7.084	10.50
2021-12-01	42.4	35.204	2.415	5.507	10.56
2021-12-02	41.99	35.359	-0.967	4.434	10.61
2021-12-03	40.72	35.541	-3.025	5.358	10.66
2021-12-06	39.57	35.676	-2.824	4.101	10.70
2021-12-07	37.92	35.909	-4.170	7.379	10.77
2021-12-08	38.2	35.993	0.738	2.637	10.80
2021-12-09	37.95	36.114	-0.654	3.822	10.83
2021-12-10	39.93	36.419	5.217	9.170	10.93
2021-12-13	40	36.542	0.175	3.681	10.96
2021-12-14	40	36.710	0.000	5.050	11.01
2021-12-15	40.76	36.944	1.900	6.875	11.08
2021-12-16	41.06	37.070	0.736	3.680	11.12
2021-12-17	40.85	37.211	-0.511	4.140	11.16
2021-12-20	41.85	37.383	2.448	4.945	11.21
2021-12-21	41.5	37.567	-0.836	5.329	11.27
2021-12-22	41.7	37.693	0.482	3.614	11.31
2021-12-23	40.43	37.792	-3.046	2.950	11.34
2021-12-24	39.5	37.910	-2.300	3.586	11.37
2021-12-27	41.99	38.155	6.304	6.987	11.45
2021-12-28	44.27	38.468	5.430	8.478	11.54
2021-12-29	45.15	38.731	1.988	7.002	11.62
2021-12-30	45.75	38.888	1.329	4.120	11.67
2021-12-31	48.2	39.100	5.355	5.268	11.73
2022-01-04	43.38	39.495	-10.000	10.934	11.85
2022-01-05	40.11	39.723	-7.538	6.823	11.92
2022-01-06	40.16	39.861	0.125	4.114	11.96
2022-01-07	38.11	40.046	-5.105	5.827	12.01
2022-01-10	39.07	40.156	2.519	3.385	12.05
2022-01-11	38.48	40.286	-1.510	4.044	12.09
2022-01-12	40.47	40.508	5.172	6.601	12.15
2022-01-13	39.04	40.636	-3.533	3.929	12.19
2022-01-14	39.12	40.741	0.205	3.227	12.22
2022-01-17	38.74	40.865	-0.971	3.834	12.26
2022-01-18	38.36	40.930	-0.981	2.039	12.28
2022-01-19	37.7	41.056	-1.721	3.989	12.32
2022-01-20	35.98	41.211	-4.562	5.172	12.36
2022-01-21	36.44	41.316	1.278	3.474	12.39
2022-01-24	36.75	41.424	0.851	3.513	12.43
2022-01-25	36.19	41.600	-1.524	5.850	12.48
2022-01-26	36.4	41.697	0.580	3.205	12.51
2022-01-27	37.61	41.864	3.324	5.302	12.56
2022-01-28	38.52	42.041	2.420	5.530	12.61
2022-02-07	38.24	42.177	-0.727	4.258	12.65
2022-02-08	37.09	42.359	-3.007	5.910	12.71
2022-02-09	37.68	42.472	1.591	3.586	12.74
2022-02-10	36.85	42.581	-2.203	3.556	12.77
2022-02-11	36.61	42.670	-0.651	2.904	12.80
2022-02-14	34.15	42.905	-6.719	8.276	12.87
2022-02-15	33.84	43.026	-0.908	4.275	12.91
2022-02-16	34.3	43.155	1.359	4.521	12.95
2022-02-17	35.39	43.321	3.178	5.627	13.00
2022-02-18	35.95	43.429	1.582	3.617	13.03
2022-02-21	36.06	43.510	0.306	2.670	13.05
2022-02-22	36.93	43.649	2.413	4.520	13.09
2022-02-23	37.34	43.736	1.110	2.789	13.12
2022-02-24	37.72	43.897	1.018	5.142	13.17
2022-02-25	37.5	44.012	-0.583	3.659	13.20
2022-02-28	39.42	44.212	5.120	6.107	13.26
2022-03-01	38.26	44.368	-2.943	4.896	13.31
2022-03-02	37.4	44.436	-2.248	2.169	13.33
2022-03-03	36.86	44.536	-1.444	3.262	13.36
2022-03-04	37.41	44.698	1.492	5.182	13.41
2022-03-07	35.61	44.873	-4.812	5.908	13.46
2022-03-08	35.55	45.026	-0.168	5.167	13.51
2022-03-09	35.46	45.197	-0.253	5.795	13.56
2022-03-10	36.4	45.334	2.651	4.512	13.60
2022-03-11	36	45.499	-1.099	5.495	13.65
2022-03-14	36.12	45.700	0.333	6.667	13.71
2022-03-15	34.23	45.869	-5.233	5.952	13.76
2022-03-16	35.83	46.108	4.674	7.975	13.83
2022-03-17	36.17	46.197	0.949	2.958	13.86
2022-03-18	38.19	46.426	5.585	7.216	13.93
2022-03-21	37.8	46.647	-1.021	7.018	13.99
2022-03-22	37.28	46.756	-1.376	3.492	14.03
2022-03-23	38.97	46.910	4.533	4.748	14.07
2022-03-24	41.65	47.291	6.877	10.983	14.19
2022-03-25	40.1	47.449	-3.721	4.730	14.23
2022-03-28	39.22	47.573	-2.195	3.791	14.27
2022-03-29	39.75	47.723	1.351	4.513	14.32
2022-03-30	40.8	47.881	2.642	4.654	14.36
2022-03-31	37.73	48.103	-7.525	7.059	14.43
2022-04-01	38.4	48.224	1.776	3.790	14.47
2022-04-06	38.36	48.337	-0.104	3.516	14.50
2022-04-07	39.51	48.549	2.998	6.465	14.56
2022-04-08	39.1	48.629	-1.038	2.455	14.59
2022-04-11	38.45	48.766	-1.662	4.271	14.63
2022-04-12	39.35	48.941	2.341	5.332	14.68
2022-04-13	38.85	49.102	-1.271	4.981	14.73
2022-04-14	35.36	49.409	-8.983	10.399	14.82
2022-04-15	34.1	49.537	-3.563	4.525	14.86
2022-04-18	34.32	49.697	0.645	5.572	14.91
2022-04-19	34.32	49.758	0.000	2.127	14.93
2022-04-20	34.1	49.872	-0.641	4.021	14.96
2022-04-21	32.8	50.010	-3.812	5.073	15.00
2022-04-22	32.44	50.109	-1.098	3.628	15.03
2022-04-25	29.38	50.314	-9.433	8.385	15.09
2022-04-26	28.81	50.436	-1.940	5.106	15.13
2022-04-27	30.36	50.606	5.380	6.699	15.18
2022-04-28	29.68	50.707	-2.240	4.084	15.21
2022-04-29	32.65	50.979	10.007	10.007	15.29
2022-05-05	34.3	51.144	5.054	5.758	15.34
2022-05-06	34.29	51.300	-0.029	5.452	15.39
2022-05-09	35.68	51.558	4.054	8.691	15.47
2022-05-10	35.35	51.649	-0.925	3.083	15.49
2022-05-11	35.61	51.799	0.736	5.064	15.54
2022-05-12	36.32	51.904	1.994	3.454	15.57
2022-05-13	35.55	52.023	-2.120	4.047	15.61
2022-05-16	35.72	52.139	0.478	3.882	15.64
2022-05-17	35.93	52.245	0.588	3.527	15.67
2022-05-18	36.09	52.303	0.445	1.948	15.69
2022-05-19	35.9	52.384	-0.526	2.715	15.72
2022-05-20	35.88	52.467	-0.056	2.758	15.74
2022-05-23	36.74	52.599	2.397	4.320	15.78

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