华鲁恒升融券券源 华鲁恒升专项约券

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	15.97	0	0	0	0
2020-04-28	15.8	0.047	-1.064	3.569	0.01
2020-04-29	15.43	0.094	-2.342	3.671	0.03
2020-04-30	16.28	0.173	5.509	5.833	0.05
2020-05-06	16.63	0.220	2.150	3.378	0.07
2020-05-07	16.78	0.269	0.902	3.488	0.08
2020-05-08	17.09	0.306	1.847	2.622	0.09
2020-05-11	17.56	0.376	2.750	4.798	0.11
2020-05-12	17.43	0.406	-0.740	2.050	0.12
2020-05-13	17.31	0.434	-0.688	1.951	0.13
2020-05-14	17.09	0.460	-1.271	1.791	0.14
2020-05-15	16.76	0.508	-1.931	3.452	0.15
2020-05-18	16.67	0.544	-0.537	2.566	0.16
2020-05-19	17.9	0.647	7.379	6.899	0.19
2020-05-20	18.02	0.711	0.670	4.302	0.21
2020-05-21	17.91	0.756	-0.610	2.997	0.23
2020-05-22	17.23	0.826	-3.797	4.858	0.25
2020-05-25	17.43	0.884	1.161	4.005	0.27
2020-05-26	17.9	0.937	2.697	3.557	0.28
2020-05-27	17.65	0.967	-1.397	2.067	0.29
2020-05-28	17.56	1.023	-0.510	3.796	0.31
2020-05-29	17.34	1.074	-1.253	3.531	0.32
2020-06-01	17.9	1.135	3.230	4.095	0.34
2020-06-02	17.91	1.178	0.056	2.849	0.35
2020-06-03	18.47	1.279	3.127	6.588	0.38
2020-06-04	18.18	1.312	-1.570	2.166	0.39
2020-06-05	18.53	1.361	1.925	3.190	0.41
2020-06-08	18.76	1.423	1.241	3.940	0.43
2020-06-09	18.45	1.467	-1.652	2.878	0.44
2020-06-10	18.29	1.511	-0.867	2.927	0.45
2020-06-11	18.53	1.581	1.312	4.483	0.47
2020-06-12	18.4	1.616	-0.702	2.321	0.48
2020-06-15	18.05	1.680	-1.902	4.239	0.50
2020-06-16	18.63	1.737	3.213	3.657	0.52
2020-06-17	18.98	1.779	1.879	2.684	0.53
2020-06-18	18.57	1.840	-2.160	3.952	0.55
2020-06-19	18.51	1.873	-0.323	2.100	0.56
2020-06-22	18.2	1.938	-1.675	4.268	0.58
2020-06-23	17.97	1.976	-1.264	2.582	0.59
2020-06-24	18.09	2.009	0.668	2.170	0.60
2020-06-29	17.76	2.046	-1.824	2.488	0.61
2020-06-30	17.68	2.081	-0.450	2.421	0.62
2020-07-01	18.52	2.199	4.751	7.636	0.66
2020-07-02	19.32	2.296	4.320	5.994	0.69
2020-07-03	19.11	2.370	-1.087	4.658	0.71
2020-07-06	20.05	2.476	4.919	6.332	0.74
2020-07-07	20.53	2.612	2.394	7.980	0.78
2020-07-08	20.75	2.677	1.072	3.751	0.80
2020-07-09	20.88	2.723	0.627	2.651	0.82
2020-07-10	20.42	2.828	-2.203	6.130	0.85
2020-07-13	15.58	2.870	0.646	3.295	0.86
2020-07-14	15.42	2.919	-1.027	3.787	0.88
2020-07-15	15.84	3.002	2.724	6.291	0.90
2020-07-16	16.11	3.122	1.705	8.902	0.94
2020-07-17	17.04	3.235	5.773	8.007	0.97
2020-07-20	18.35	3.338	7.688	6.749	1.00
2020-07-21	18.42	3.445	0.381	6.921	1.03
2020-07-22	18.56	3.524	0.760	5.103	1.06
2020-07-23	18.38	3.593	-0.970	4.526	1.08
2020-07-24	16.76	3.713	-8.814	8.596	1.11
2020-07-27	17.04	3.790	1.671	5.430	1.14
2020-07-28	16.98	3.834	-0.352	3.110	1.15
2020-07-29	17.65	3.928	3.946	6.360	1.18
2020-07-30	17.77	3.991	0.680	4.306	1.20
2020-07-31	17.56	4.061	-1.182	4.783	1.22
2020-08-03	17.78	4.131	1.253	4.727	1.24
2020-08-04	18.12	4.199	1.912	4.443	1.26
2020-08-05	18.72	4.312	3.311	7.285	1.29
2020-08-06	19.14	4.421	2.244	6.838	1.33
2020-08-07	19.29	4.536	0.784	7.158	1.36
2020-08-10	20.38	4.682	5.651	8.554	1.40
2020-08-11	19.44	4.777	-4.612	5.888	1.43
2020-08-12	19.52	4.869	0.412	5.658	1.46
2020-08-13	19.85	4.984	1.691	6.967	1.50
2020-08-14	19.7	5.043	-0.756	3.577	1.51
2020-08-17	20.12	5.128	2.132	5.076	1.54
2020-08-18	19.75	5.188	-1.839	3.628	1.56
2020-08-19	19.22	5.244	-2.684	3.494	1.57
2020-08-20	19.22	5.295	0.000	3.174	1.59
2020-08-21	19.25	5.389	0.156	5.879	1.62
2020-08-24	19.6	5.453	1.818	3.896	1.64
2020-08-25	19.74	5.515	0.714	3.776	1.65
2020-08-26	19.86	5.580	0.608	3.951	1.67
2020-08-27	20.19	5.644	1.662	3.827	1.69
2020-08-28	21.15	5.750	4.755	5.993	1.73
2020-08-31	20.45	5.816	-3.310	3.877	1.74
2020-09-01	20.78	5.862	1.614	2.641	1.76
2020-09-02	20.04	5.956	-3.561	5.630	1.79
2020-09-03	20.36	6.037	1.597	4.790	1.81
2020-09-04	20.07	6.081	-1.424	2.603	1.82
2020-09-07	19.33	6.171	-3.687	5.580	1.85
2020-09-08	19.22	6.234	-0.569	3.983	1.87
2020-09-09	18.15	6.294	-5.567	3.954	1.89
2020-09-10	18.23	6.349	0.441	3.581	1.90
2020-09-11	18.31	6.419	0.439	4.608	1.93
2020-09-14	18.64	6.465	1.802	2.949	1.94
2020-09-15	19.18	6.551	2.897	5.418	1.97
2020-09-16	19.28	6.603	0.521	3.233	1.98
2020-09-17	19.46	6.660	0.934	3.475	2.00
2020-09-18	19.84	6.726	1.953	4.008	2.02
2020-09-21	20.21	6.771	1.865	2.671	2.03
2020-09-22	19.65	6.831	-2.771	3.662	2.05
2020-09-23	20.15	6.905	2.545	4.427	2.07
2020-09-24	19.71	6.952	-2.184	2.829	2.09
2020-09-25	19.42	6.990	-1.471	2.385	2.10
2020-09-28	19.12	7.046	-1.545	3.502	2.11
2020-09-29	19.04	7.081	-0.418	2.197	2.12
2020-09-30	18.62	7.150	-2.206	4.464	2.15
2020-10-09	18.68	7.245	0.322	6.122	2.17
2020-10-12	19.16	7.302	2.570	3.533	2.19
2020-10-13	19.85	7.369	3.601	4.071	2.21
2020-10-14	19.85	7.409	0.000	2.418	2.22
2020-10-15	19.85	7.470	0.000	3.678	2.24
2020-10-16	19.52	7.524	-1.662	3.325	2.26
2020-10-19	19.54	7.598	0.102	4.559	2.28
2020-10-20	20.54	7.708	5.118	6.397	2.31
2020-10-21	20.14	7.752	-1.947	2.629	2.33
2020-10-22	19.81	7.836	-1.639	5.114	2.35
2020-10-23	19.46	7.896	-1.767	3.685	2.37
2020-10-26	18.9	7.950	-2.878	3.443	2.39
2020-10-27	19.77	8.045	4.603	5.714	2.41
2020-10-28	21.77	8.230	10.116	10.218	2.47
2020-10-29	22.08	8.292	1.424	3.353	2.49
2020-10-30	21.52	8.374	-2.536	4.574	2.51
2020-11-02	22.18	8.470	3.067	5.204	2.54
2020-11-03	23.1	8.565	4.148	4.959	2.57
2020-11-04	23.11	8.671	0.043	5.498	2.60
2020-11-05	23.65	8.737	2.337	3.332	2.62
2020-11-06	24.98	8.890	5.624	7.357	2.67
2020-11-09	25.85	9.043	3.483	7.086	2.71
2020-11-10	27.35	9.175	5.803	5.803	2.75
2020-11-11	27.27	9.257	-0.293	3.620	2.78
2020-11-12	27.08	9.342	-0.697	3.777	2.80
2020-11-13	26.15	9.465	-3.434	5.650	2.84
2020-11-16	26.62	9.600	1.797	6.080	2.88
2020-11-17	26.84	9.752	0.826	6.762	2.93
2020-11-18	27.4	9.883	2.086	5.775	2.97
2020-11-19	27.72	9.991	1.168	4.672	3.00
2020-11-20	27.61	10.051	-0.397	2.597	3.02
2020-11-23	28.46	10.226	3.079	7.389	3.07
2020-11-24	28.54	10.317	0.281	3.830	3.10
2020-11-25	27.54	10.503	-3.504	8.094	3.15
2020-11-26	27.22	10.646	-1.162	6.282	3.19
2020-11-27	28	10.758	2.866	4.813	3.23
2020-11-30	26.77	10.842	-4.393	3.786	3.25
2020-12-01	27.12	10.928	1.307	3.773	3.28
2020-12-02	26.52	11.019	-2.212	4.130	3.31
2020-12-03	25.85	11.132	-2.526	5.241	3.34
2020-12-04	26.62	11.232	2.979	4.526	3.37
2020-12-07	26.31	11.283	-1.165	2.292	3.38
2020-12-08	26.65	11.348	1.292	2.927	3.40
2020-12-09	26.93	11.422	1.051	3.302	3.43
2020-12-10	26.42	11.507	-1.894	3.862	3.45
2020-12-11	26.48	11.639	0.227	5.980	3.49
2020-12-14	27.15	11.730	2.530	4.041	3.52
2020-12-15	27.25	11.834	0.368	4.567	3.55
2020-12-16	27.04	11.910	-0.771	3.376	3.57
2020-12-17	27.55	12.038	1.886	5.584	3.61
2020-12-18	27.86	12.161	1.125	5.299	3.65
2020-12-21	28.46	12.274	2.154	4.774	3.68
2020-12-22	26.61	12.429	-6.500	6.957	3.73
2020-12-23	27.16	12.558	2.067	5.712	3.77
2020-12-24	27.13	12.629	-0.110	3.166	3.79
2020-12-25	28.93	12.800	6.635	7.077	3.84
2020-12-28	29.04	12.874	0.380	3.042	3.86
2020-12-29	28.83	12.951	-0.723	3.202	3.89
2020-12-30	28.45	13.052	-1.318	4.266	3.92
2020-12-31	28.46	13.135	0.035	3.515	3.94
2021-01-04	28.24	13.231	-0.773	4.076	3.97
2021-01-05	30.38	13.490	7.578	10.234	4.05
2021-01-06	31.25	13.637	2.864	5.629	4.09
2021-01-07	32.37	13.745	3.584	4.032	4.12
2021-01-08	32.62	13.865	0.772	4.387	4.16
2021-01-11	33.16	14.023	1.655	5.733	4.21
2021-01-12	33.62	14.127	1.387	3.709	4.24
2021-01-13	33.02	14.277	-1.785	5.443	4.28
2021-01-14	31.18	14.433	-5.572	5.996	4.33
2021-01-15	31.3	14.610	0.385	6.799	4.38
2021-01-18	32.08	14.777	2.492	6.262	4.43
2021-01-19	31.75	14.952	-1.029	6.608	4.49
2021-01-20	31.9	15.050	0.472	3.685	4.52
2021-01-21	32.46	15.174	1.755	4.577	4.55
2021-01-22	32.34	15.259	-0.370	3.142	4.58
2021-01-25	33.02	15.429	2.103	6.184	4.63
2021-01-26	32.21	15.546	-2.453	4.361	4.66
2021-01-27	31.95	15.701	-0.807	5.806	4.71
2021-01-28	31.01	15.789	-2.942	3.443	4.74
2021-01-29	29.78	15.974	-3.966	7.449	4.79
2021-02-01	32	16.174	7.455	7.488	4.85
2021-02-02	33.03	16.379	3.219	7.438	4.91
2021-02-03	34.38	16.542	4.087	5.692	4.96
2021-02-04	35.15	16.702	2.240	5.468	5.01
2021-02-05	33.38	16.922	-5.036	7.909	5.08
2021-02-08	35.56	17.196	6.531	9.257	5.16
2021-02-09	36.55	17.357	2.784	5.287	5.21
2021-02-10	37.23	17.514	1.860	5.062	5.25
2021-02-18	38.72	17.774	4.002	8.058	5.33
2021-02-19	37.16	18.089	-4.029	10.176	5.43
2021-02-22	37.27	18.250	0.296	5.167	5.47
2021-02-23	35.93	18.561	-3.595	10.384	5.57
2021-02-24	34.47	18.848	-4.063	9.992	5.65
2021-02-25	33.32	19.103	-3.336	9.196	5.73
2021-02-26	32.52	19.276	-2.401	6.393	5.78
2021-03-01	34.15	19.439	5.012	5.720	5.83
2021-03-02	32.08	19.699	-6.061	9.722	5.91
2021-03-03	31.54	19.824	-1.683	4.769	5.95
2021-03-04	29.46	19.998	-6.595	7.070	6.00
2021-03-05	29.03	20.117	-1.460	4.922	6.04
2021-03-08	28.67	20.328	-1.240	8.818	6.10
2021-03-09	27.71	20.445	-3.348	5.058	6.13
2021-03-10	28.12	20.544	1.480	4.222	6.16
2021-03-11	29	20.666	3.129	5.050	6.20
2021-03-12	28.53	20.856	-1.621	8.000	6.26
2021-03-15	27.26	21.033	-4.451	7.781	6.31
2021-03-16	28.45	21.193	4.365	6.787	6.36
2021-03-17	28.42	21.302	-0.105	4.605	6.39
2021-03-18	29.08	21.424	2.322	4.996	6.43
2021-03-19	26.69	21.575	-8.219	6.809	6.47
2021-03-22	27.62	21.698	3.484	5.358	6.51
2021-03-23	25.77	21.880	-6.698	8.472	6.56
2021-03-24	25.59	21.999	-0.698	5.588	6.60
2021-03-25	26.44	22.111	3.322	5.080	6.63
2021-03-26	26.69	22.190	0.946	3.517	6.66
2021-03-29	28.4	22.389	6.407	8.430	6.72
2021-03-30	29.88	22.536	5.211	5.915	6.76
2021-03-31	28.65	22.684	-4.116	6.191	6.81
2021-04-01	29.06	22.769	1.431	3.490	6.83
2021-04-02	28.72	22.895	-1.170	5.265	6.87
2021-04-06	28.23	23.032	-1.706	5.850	6.91
2021-04-07	28.17	23.151	-0.213	5.066	6.95
2021-04-08	28.23	23.244	0.213	3.940	6.97
2021-04-09	27.06	23.371	-4.145	5.632	7.01
2021-04-12	26.46	23.497	-2.217	5.728	7.05
2021-04-13	26.33	23.584	-0.491	3.968	7.08
2021-04-14	26.73	23.672	1.519	3.950	7.10
2021-04-15	26.97	23.733	0.898	2.694	7.12
2021-04-16	27.46	23.814	1.817	3.560	7.14
2021-04-19	29.39	24.006	7.028	7.830	7.20
2021-04-20	29.55	24.154	0.544	6.022	7.25
2021-04-21	29.53	24.219	-0.068	2.640	7.27
2021-04-22	28.83	24.317	-2.370	4.064	7.30
2021-04-23	29.6	24.421	2.671	4.197	7.33
2021-04-26	29.37	24.498	-0.777	3.176	7.35
2021-04-27	29.32	24.561	-0.170	2.588	7.37
2021-04-28	29.58	24.667	0.887	4.263	7.40
2021-04-29	29.74	24.738	0.541	2.874	7.42
2021-04-30	29.78	24.882	0.134	5.817	7.46
2021-05-06	30.05	25.025	0.907	5.709	7.51
2021-05-07	31.68	25.227	5.424	7.654	7.57
2021-05-10	31.35	25.336	-1.042	4.167	7.60
2021-05-11	29.92	25.552	-4.561	8.644	7.67
2021-05-12	30.35	25.683	1.437	5.180	7.70
2021-05-13	28.88	25.817	-4.843	5.601	7.75
2021-05-14	28.58	25.933	-1.039	4.848	7.78
2021-05-17	28.97	26.004	1.365	2.939	7.80
2021-05-18	29.12	26.069	0.518	2.692	7.82
2021-05-19	28.51	26.122	-2.095	2.232	7.84
2021-05-20	28.07	26.229	-1.543	4.560	7.87
2021-05-21	27.94	26.362	-0.463	5.700	7.91
2021-05-24	27.66	26.432	-1.002	3.078	7.93
2021-05-25	28.2	26.534	1.952	4.302	7.96
2021-05-26	28.48	26.635	0.993	4.255	7.99
2021-05-27	28.99	26.684	1.791	2.037	8.01
2021-05-28	28.36	26.769	-2.173	3.587	8.03
2021-05-31	28.05	26.824	-1.093	2.362	8.05
2021-06-01	30.86	27.083	10.018	10.089	8.12
2021-06-02	33.42	27.349	8.296	9.559	8.20
2021-06-03	32.82	27.520	-1.795	6.254	8.26
2021-06-04	32.12	27.605	-2.133	3.169	8.28
2021-06-07	33.12	27.730	3.113	4.514	8.32
2021-06-08	32.39	27.833	-2.204	3.835	8.35
2021-06-09	33.88	28.073	4.600	8.490	8.42
2021-06-10	34.4	28.234	1.535	5.608	8.47
2021-06-11	34.41	28.343	0.029	3.808	8.50
2021-06-15	33.28	28.442	-3.284	3.575	8.53
2021-06-16	32.9	28.544	-1.142	3.726	8.56
2021-06-17	32.7	28.619	-0.608	2.736	8.59
2021-06-18	31.77	28.755	-2.844	5.138	8.63
2021-06-21	32.23	28.843	1.448	3.274	8.65
2021-06-22	31.19	28.991	-3.227	5.709	8.70
2021-06-23	31.01	29.082	-0.577	3.495	8.72
2021-06-24	32.1	29.217	3.649	5.069	8.77
2021-06-25	32.68	29.333	1.807	4.268	8.80
2021-06-28	31.45	29.473	-3.764	5.324	8.84
2021-06-29	31.36	29.564	-0.286	3.498	8.87
2021-06-30	30.95	29.693	-1.307	5.006	8.91
2021-07-01	31.01	29.790	0.194	3.748	8.94
2021-07-02	29.98	29.879	-3.322	3.547	8.96
2021-07-05	31.45	30.094	4.903	8.205	9.03
2021-07-06	34.6	30.277	10.016	6.359	9.08
2021-07-07	34.65	30.489	0.145	7.341	9.15
2021-07-08	35.62	30.587	2.799	3.290	9.18
2021-07-09	36.61	30.745	2.779	5.166	9.22
2021-07-12	37.2	30.929	1.612	5.955	9.28
2021-07-13	36.19	31.108	-2.715	5.914	9.33
2021-07-14	36.14	31.227	-0.660	3.958	9.37
2021-07-15	36.81	31.345	1.854	3.846	9.40
2021-07-16	36.61	31.450	-0.543	3.450	9.43
2021-07-19	35.18	31.609	-3.906	5.436	9.48
2021-07-20	33.8	31.766	-3.923	5.571	9.53
2021-07-21	34.09	31.888	0.858	4.290	9.57
2021-07-22	33.99	31.986	-0.293	3.461	9.60
2021-07-23	34.01	32.057	0.059	2.501	9.62
2021-07-26	33.4	32.194	-1.794	4.910	9.66
2021-07-27	31.4	32.428	-5.988	8.952	9.73
2021-07-28	29.64	32.591	-5.605	6.592	9.78
2021-07-29	32.6	32.811	9.987	8.097	9.84
2021-07-30	30.91	33.085	-5.184	10.644	9.93
2021-08-02	32.6	33.278	5.467	7.117	9.98
2021-08-03	32.02	33.346	-1.779	2.546	10.00
2021-08-04	33.45	33.479	4.466	4.747	10.04
2021-08-05	32.6	33.606	-2.541	4.694	10.08
2021-08-06	32.56	33.738	-0.123	4.847	10.12
2021-08-09	34.92	33.982	7.248	8.385	10.19
2021-08-10	34.62	34.049	-0.859	2.348	10.21
2021-08-11	35.2	34.176	1.675	4.304	10.25
2021-08-12	34.47	34.269	-2.074	3.239	10.28
2021-08-13	37.27	34.572	8.123	9.777	10.37
2021-08-16	36.95	34.830	-0.859	8.371	10.45
2021-08-17	35.6	35.006	-3.654	5.927	10.50
2021-08-18	35.49	35.101	-0.309	3.202	10.53
2021-08-19	33.89	35.243	-4.508	5.044	10.57
2021-08-20	32.24	35.448	-4.869	7.642	10.63
2021-08-23	33.98	35.572	5.397	4.373	10.67
2021-08-24	34.53	35.689	1.619	4.061	10.71
2021-08-25	34.64	35.791	0.319	3.533	10.74
2021-08-26	34.61	35.928	-0.087	4.763	10.78
2021-08-27	35.53	36.076	2.658	4.970	10.82
2021-08-30	36.92	36.252	3.912	5.742	10.88
2021-08-31	36.42	36.362	-1.354	3.629	10.91
2021-09-01	37.65	36.586	3.377	7.139	10.98
2021-09-02	37.47	36.687	-0.478	3.240	11.01
2021-09-03	35.07	36.940	-6.405	8.647	11.08
2021-09-06	34.89	37.082	-0.513	4.876	11.12
2021-09-07	37.04	37.323	6.162	7.825	11.20
2021-09-08	39	37.594	5.292	8.315	11.28
2021-09-09	39.42	37.762	1.077	5.128	11.33
2021-09-10	37.8	38.063	-4.110	9.538	11.42
2021-09-13	40.45	38.309	7.011	7.302	11.49
2021-09-14	39	38.512	-3.585	6.255	11.55
2021-09-15	38.26	38.625	-1.897	3.538	11.59
2021-09-16	37.74	38.916	-1.359	9.252	11.67
2021-09-17	38.03	39.159	0.768	7.684	11.75
2021-09-22	39.21	39.380	3.103	6.758	11.81
2021-09-23	37.07	39.571	-5.458	6.172	11.87
2021-09-24	34.69	39.766	-6.420	6.744	11.93
2021-09-27	33.44	39.970	-3.603	7.322	11.99
2021-09-28	33.51	40.072	0.209	3.648	12.02
2021-09-29	31.13	40.258	-7.102	7.162	12.08
2021-09-30	32.93	40.452	5.782	7.099	12.14
2021-10-08	33.57	40.609	1.944	5.618	12.18
2021-10-11	33.48	40.738	-0.268	4.617	12.22
2021-10-12	31.95	40.944	-4.570	7.736	12.28
2021-10-13	31.95	41.024	0.000	3.005	12.31
2021-10-14	32.16	41.139	0.657	4.288	12.34
2021-10-15	32.7	41.239	1.679	3.669	12.37
2021-10-18	33.07	41.373	1.131	4.862	12.41
2021-10-19	33.16	41.468	0.272	3.417	12.44
2021-10-20	33.78	41.618	1.870	5.338	12.49
2021-10-21	33.19	41.726	-1.747	3.908	12.52
2021-10-22	32.62	41.819	-1.717	3.435	12.55
2021-10-25	32.55	41.897	-0.215	2.851	12.57
2021-10-26	32.35	41.994	-0.614	3.625	12.60
2021-10-27	31.87	42.076	-1.484	3.091	12.62
2021-10-28	30.4	42.257	-4.612	7.123	12.68
2021-10-29	31.08	42.373	2.237	4.474	12.71
2021-11-01	29.96	42.503	-3.604	5.212	12.75
2021-11-02	28.99	42.621	-3.238	4.907	12.79
2021-11-03	28.95	42.723	-0.138	4.208	12.82
2021-11-04	28.25	42.796	-2.418	3.109	12.84
2021-11-05	28.12	42.862	-0.460	2.796	12.86
2021-11-08	28.21	42.964	0.320	4.339	12.89
2021-11-09	27.8	43.076	-1.453	4.856	12.92
2021-11-10	27.36	43.171	-1.583	4.137	12.95
2021-11-11	27.69	43.246	1.206	3.253	12.97
2021-11-12	28.61	43.378	3.322	5.562	13.01
2021-11-15	28.3	43.461	-1.084	3.495	13.04
2021-11-16	28.14	43.528	-0.565	2.862	13.06
2021-11-17	28.68	43.600	1.919	3.021	13.08
2021-11-18	28.47	43.677	-0.732	3.243	13.10
2021-11-19	29.97	43.837	5.269	6.428	13.15
2021-11-22	30.18	43.931	0.701	3.737	13.18
2021-11-23	29.99	43.985	-0.630	2.154	13.20
2021-11-24	29.75	44.029	-0.800	1.767	13.21
2021-11-25	29.9	44.091	0.504	2.487	13.23
2021-11-26	29.81	44.128	-0.301	1.472	13.24
2021-11-29	29.25	44.196	-1.879	2.818	13.26
2021-11-30	29.4	44.267	0.513	2.906	13.28
2021-12-01	29.37	44.302	-0.102	1.429	13.29
2021-12-02	29.2	44.378	-0.579	3.098	13.31
2021-12-03	28.96	44.471	-0.822	3.870	13.34
2021-12-06	29.55	44.577	2.037	4.316	13.37
2021-12-07	30.34	44.745	2.673	6.633	13.42
2021-12-08	30.42	44.830	0.264	3.329	13.45
2021-12-09	30.77	44.910	1.151	3.156	13.47
2021-12-10	30.46	44.957	-1.007	1.852	13.49
2021-12-13	33.51	45.050	10.013	3.316	13.52
2021-12-14	33	45.168	-1.522	4.297	13.55
2021-12-15	31.51	45.366	-4.515	7.545	13.61
2021-12-16	32.86	45.491	4.284	4.538	13.65
2021-12-17	32.63	45.544	-0.700	1.978	13.66
2021-12-20	32.25	45.605	-1.165	2.237	13.68
2021-12-21	32.35	45.666	0.310	2.264	13.70
2021-12-22	32.65	45.731	0.927	2.411	13.72
2021-12-23	32.59	45.810	-0.184	2.910	13.74
2021-12-24	32.72	45.921	0.399	4.081	13.78
2021-12-27	32.37	45.994	-1.070	2.689	13.80
2021-12-28	31.86	46.049	-1.576	2.070	13.81
2021-12-29	31.68	46.122	-0.565	2.762	13.84
2021-12-30	31.82	46.173	0.442	1.926	13.85
2021-12-31	31.3	46.239	-1.634	2.546	13.87
2022-01-04	30.86	46.327	-1.406	3.419	13.90
2022-01-05	30.3	46.393	-1.815	2.592	13.92
2022-01-06	30.77	46.472	1.551	3.102	13.94
2022-01-07	30.43	46.552	-1.105	3.152	13.97
2022-01-10	31.66	46.693	4.042	5.324	14.01
2022-01-11	30.74	46.782	-2.906	3.506	14.03
2022-01-12	30.9	46.845	0.520	2.440	14.05
2022-01-13	30.05	46.943	-2.751	3.916	14.08
2022-01-14	29.52	47.014	-1.764	2.862	14.10
2022-01-17	30	47.097	1.626	3.320	14.13
2022-01-18	32.36	47.336	7.867	8.867	14.20
2022-01-19	31.38	47.472	-3.028	5.222	14.24
2022-01-20	31.67	47.532	0.924	2.263	14.26
2022-01-21	30.7	47.654	-3.063	4.768	14.30
2022-01-24	30.95	47.731	0.814	2.964	14.32
2022-01-25	30.78	47.846	-0.549	4.491	14.35
2022-01-26	31.3	47.911	1.689	2.502	14.37
2022-01-27	30.6	47.971	-2.236	2.364	14.39
2022-01-28	30.21	48.072	-1.275	3.987	14.42
2022-02-07	31.69	48.192	4.899	4.568	14.46
2022-02-08	32.99	48.323	4.102	4.765	14.50
2022-02-09	33.35	48.398	1.091	2.698	14.52
2022-02-10	35.06	48.642	5.127	8.336	14.59
2022-02-11	34.92	48.732	-0.399	3.109	14.62
2022-02-14	35.17	48.899	0.716	5.670	14.67
2022-02-15	34.61	49.000	-1.592	3.526	14.70
2022-02-16	33.62	49.107	-2.860	3.814	14.73
2022-02-17	34.5	49.234	2.617	4.432	14.77
2022-02-18	35.38	49.351	2.551	3.942	14.81
2022-02-21	35.15	49.417	-0.650	2.261	14.83
2022-02-22	36.31	49.575	3.300	5.235	14.87
2022-02-23	36.06	49.655	-0.689	2.644	14.90
2022-02-24	35.55	49.766	-1.414	3.771	14.93
2022-02-25	35.16	49.873	-1.097	3.629	14.96
2022-02-28	35.17	49.981	0.028	3.697	14.99
2022-03-01	34.95	50.074	-0.626	3.185	15.02
2022-03-02	35.49	50.193	1.545	4.034	15.06
2022-03-03	36.3	50.321	2.282	4.227	15.10
2022-03-04	35.96	50.404	-0.937	2.755	15.12
2022-03-07	34.94	50.585	-2.836	6.229	15.18
2022-03-08	32.9	50.801	-5.839	7.871	15.24
2022-03-09	32.03	51.039	-2.644	8.936	15.31
2022-03-10	31.66	51.165	-1.155	4.777	15.35
2022-03-11	32.4	51.327	2.337	5.970	15.40
2022-03-14	32.11	51.455	-0.895	4.784	15.44
2022-03-15	30.54	51.638	-4.889	7.225	15.49
2022-03-16	31.54	51.874	3.274	8.972	15.56
2022-03-17	32.14	51.975	1.902	3.773	15.59
2022-03-18	32.25	52.053	0.342	2.894	15.62
2022-03-21	32.36	52.099	0.341	1.705	15.63
2022-03-22	32.62	52.215	0.803	4.265	15.66
2022-03-23	32.81	52.261	0.582	1.686	15.68
2022-03-24	32.76	52.321	-0.152	2.194	15.70
2022-03-25	31.9	52.405	-2.625	3.144	15.72
2022-03-28	32.34	52.501	1.379	3.574	15.75
2022-03-29	33	52.614	2.041	4.113	15.78
2022-03-30	32.39	52.703	-1.848	3.303	15.81
2022-03-31	32.57	52.793	0.556	3.303	15.84
2022-04-01	33.11	52.919	1.658	4.575	15.88
2022-04-06	33.01	53.000	-0.302	2.960	15.90
2022-04-07	33.53	53.132	1.575	4.696	15.94
2022-04-08	34.12	53.242	1.760	3.877	15.97
2022-04-11	34.19	53.322	0.205	2.814	16.00
2022-04-12	34.12	53.403	-0.205	2.837	16.02
2022-04-13	33.65	53.501	-1.377	3.517	16.05
2022-04-14	33.3	53.582	-1.040	2.912	16.07
2022-04-15	33.43	53.646	0.390	2.282	16.09
2022-04-18	32.06	53.760	-4.098	4.278	16.13
2022-04-19	33.09	53.892	3.213	4.803	16.17
2022-04-20	32.34	53.969	-2.267	2.841	16.19
2022-04-21	30.65	54.119	-5.226	5.875	16.24
2022-04-22	31.15	54.211	1.631	3.524	16.26
2022-04-25	28.85	54.369	-7.384	6.581	16.31
2022-04-26	27.78	54.496	-3.709	5.477	16.35
2022-04-27	29.45	54.698	6.012	8.243	16.41
2022-04-28	29.47	54.777	0.068	3.226	16.43
2022-04-29	30.2	54.880	2.477	4.106	16.46
2022-05-05	31.5	55.019	4.305	5.265	16.51
2022-05-06	30.8	55.094	-2.222	2.921	16.53
2022-05-09	30.4	55.171	-1.299	3.052	16.55
2022-05-10	29.73	55.236	-2.204	2.632	16.57
2022-05-11	29.93	55.322	0.673	3.431	16.60
2022-05-12	29.38	55.380	-1.838	2.372	16.61
2022-05-13	29.75	55.433	1.259	2.144	16.63
2022-05-16	31	55.541	4.202	4.202	16.66
2022-05-17	31.07	55.575	0.226	1.290	16.67
2022-05-18	30.57	55.664	-1.609	3.508	16.70
2022-05-19	30.3	55.703	-0.883	1.537	16.71
2022-05-20	30.66	55.747	1.188	1.716	16.72
2022-05-23	30.73	55.786	0.228	1.533	16.74

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