华光环能融券券源 华光环能专项约券

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	10.64	0	0	0	0
2020-04-28	10.48	0.034	-1.504	3.853	0.01
2020-04-29	10.86	0.068	3.626	3.817	0.02
2020-04-30	10.99	0.090	1.197	2.394	0.03
2020-05-06	11.22	0.121	2.093	3.276	0.04
2020-05-07	11.29	0.144	0.624	2.496	0.04
2020-05-08	11.24	0.154	-0.443	1.063	0.05
2020-05-11	11.43	0.197	1.690	4.537	0.06
2020-05-12	11.55	0.219	1.050	2.275	0.07
2020-05-13	11.51	0.232	-0.346	1.299	0.07
2020-05-14	11.3	0.250	-1.825	1.911	0.07
2020-05-15	11.28	0.270	-0.177	2.124	0.08
2020-05-18	11.2	0.285	-0.709	1.596	0.09
2020-05-19	11.27	0.295	0.625	1.071	0.09
2020-05-20	11.43	0.331	1.420	3.815	0.10
2020-05-21	11.12	0.368	-2.712	4.024	0.11
2020-05-22	10.86	0.401	-2.338	3.597	0.12
2020-05-25	10.96	0.419	0.921	1.934	0.13
2020-05-26	11.27	0.447	2.828	3.011	0.13
2020-05-27	11.25	0.467	-0.177	2.130	0.14
2020-05-28	11.16	0.497	-0.800	3.200	0.15
2020-05-29	11.31	0.516	1.344	2.061	0.15
2020-06-01	11.49	0.540	1.592	2.476	0.16
2020-06-02	11.81	0.582	2.785	4.265	0.17
2020-06-03	11.75	0.602	-0.508	2.117	0.18
2020-06-04	11.88	0.620	1.106	1.787	0.19
2020-06-05	11.69	0.663	-1.599	4.377	0.20
2020-06-08	11.69	0.680	0.000	1.796	0.20
2020-06-09	11.69	0.699	0.000	1.967	0.21
2020-06-10	11.56	0.729	-1.112	3.080	0.22
2020-06-11	11.44	0.746	-1.038	1.817	0.22
2020-06-12	11.4	0.762	-0.350	1.661	0.23
2020-06-15	11.5	0.792	0.877	3.070	0.24
2020-06-16	11.75	0.817	2.174	2.609	0.25
2020-06-17	11.69	0.836	-0.511	1.957	0.25
2020-06-18	11.66	0.847	-0.257	1.112	0.25
2020-06-19	12.1	0.888	3.774	4.117	0.27
2020-06-22	12.29	0.938	1.570	4.876	0.28
2020-06-23	12.32	0.967	0.244	2.766	0.29
2020-06-24	12.04	1.001	-2.273	3.409	0.30
2020-06-29	11.66	1.029	-3.156	2.907	0.31
2020-06-30	11.67	1.043	0.086	1.458	0.31
2020-07-01	11.93	1.064	2.228	2.057	0.32
2020-07-02	12.04	1.078	0.922	1.425	0.32
2020-07-03	12.22	1.108	1.495	2.907	0.33
2020-07-06	12.83	1.166	4.992	5.401	0.35
2020-07-07	12.84	1.192	0.078	2.494	0.36
2020-07-08	12.96	1.221	0.935	2.648	0.37
2020-07-09	13.15	1.249	1.466	2.546	0.37
2020-07-10	13.18	1.296	0.228	4.335	0.39
2020-07-13	9.92	1.325	3.333	3.438	0.40
2020-07-14	10.06	1.356	1.411	3.730	0.41
2020-07-15	9.67	1.395	-3.877	4.871	0.42
2020-07-16	9.38	1.444	-2.999	6.205	0.43
2020-07-17	9.5	1.469	1.279	3.198	0.44
2020-07-20	9.98	1.514	5.053	5.368	0.45
2020-07-21	10.18	1.543	2.004	3.507	0.46
2020-07-22	9.88	1.567	-2.947	2.849	0.47
2020-07-23	9.7	1.600	-1.822	4.150	0.48
2020-07-24	9.34	1.646	-3.711	5.876	0.49
2020-07-27	9.31	1.677	-0.321	3.961	0.50
2020-07-28	9.38	1.691	0.752	1.826	0.51
2020-07-29	9.51	1.714	1.386	2.878	0.51
2020-07-30	9.99	1.753	5.047	4.627	0.53
2020-07-31	9.79	1.775	-2.002	2.803	0.53
2020-08-03	9.84	1.786	0.511	1.328	0.54
2020-08-04	9.66	1.808	-1.829	2.744	0.54
2020-08-05	9.92	1.837	2.692	3.520	0.55
2020-08-06	9.76	1.869	-1.613	3.931	0.56
2020-08-07	9.82	1.891	0.615	2.664	0.57
2020-08-10	10.25	1.950	4.379	6.925	0.59
2020-08-11	9.91	1.985	-3.317	4.195	0.60
2020-08-12	10.31	2.025	4.036	4.642	0.61
2020-08-13	10.69	2.091	3.686	7.371	0.63
2020-08-14	10.48	2.126	-1.964	4.022	0.64
2020-08-17	10.56	2.157	0.763	3.531	0.65
2020-08-18	10.92	2.202	3.409	4.924	0.66
2020-08-19	10.8	2.244	-1.099	4.670	0.67
2020-08-20	10.62	2.272	-1.667	3.148	0.68
2020-08-21	10.68	2.300	0.565	3.202	0.69
2020-08-24	10.38	2.332	-2.809	3.652	0.70
2020-08-25	10.28	2.351	-0.963	2.216	0.71
2020-08-26	10.33	2.378	0.486	3.210	0.71
2020-08-27	10.26	2.401	-0.678	2.614	0.72
2020-08-28	10.42	2.423	1.559	2.632	0.73
2020-08-31	10.37	2.440	-0.480	1.919	0.73
2020-09-01	10.18	2.469	-1.832	3.375	0.74
2020-09-02	10.2	2.482	0.196	1.572	0.74
2020-09-03	10.14	2.497	-0.588	1.765	0.75
2020-09-04	9.85	2.512	-2.860	1.874	0.75
2020-09-07	9.65	2.544	-2.030	3.959	0.76
2020-09-08	9.81	2.559	1.658	1.762	0.77
2020-09-09	9.71	2.577	-1.019	2.243	0.77
2020-09-10	9.35	2.618	-3.708	5.252	0.79
2020-09-11	9.42	2.644	0.749	3.316	0.79
2020-09-14	9.59	2.659	1.805	1.911	0.80
2020-09-15	9.61	2.676	0.209	2.086	0.80
2020-09-16	9.53	2.692	-0.832	2.081	0.81
2020-09-17	9.48	2.708	-0.525	1.994	0.81
2020-09-18	9.68	2.736	2.110	3.481	0.82
2020-09-21	10.67	2.761	10.227	2.789	0.83
2020-09-22	10.15	2.789	-4.873	3.374	0.84
2020-09-23	10.04	2.809	-1.084	2.365	0.84
2020-09-24	9.84	2.835	-1.992	3.187	0.85
2020-09-25	10.11	2.868	2.744	3.862	0.86
2020-09-28	9.79	2.891	-3.165	2.868	0.87
2020-09-29	9.92	2.910	1.328	2.247	0.87
2020-09-30	9.95	2.928	0.302	2.218	0.88
2020-10-09	10.24	2.943	2.915	1.709	0.88
2020-10-12	10.55	2.962	3.027	2.246	0.89
2020-10-13	10.08	2.983	-4.455	2.464	0.89
2020-10-14	10	2.991	-0.794	0.992	0.90
2020-10-15	9.89	3.004	-1.100	1.500	0.90
2020-10-16	9.97	3.020	0.809	1.921	0.91
2020-10-19	10.06	3.030	0.903	1.204	0.91
2020-10-20	10.26	3.057	1.988	3.181	0.92
2020-10-21	9.94	3.090	-3.119	3.996	0.93
2020-10-22	9.82	3.113	-1.207	2.817	0.93
2020-10-23	9.75	3.134	-0.713	2.546	0.94
2020-10-26	9.57	3.148	-1.846	1.744	0.94
2020-10-27	9.43	3.165	-1.463	2.194	0.95
2020-10-28	9.51	3.174	0.848	1.166	0.95
2020-10-29	9.42	3.183	-0.946	1.157	0.95
2020-10-30	9.12	3.226	-3.185	5.626	0.97
2020-11-02	9.11	3.239	-0.110	1.645	0.97
2020-11-03	9.27	3.252	1.756	1.756	0.98
2020-11-04	9.27	3.267	0.000	1.942	0.98
2020-11-05	9.35	3.278	0.863	1.402	0.98
2020-11-06	9.4	3.295	0.535	2.139	0.99
2020-11-09	9.55	3.311	1.596	2.021	0.99
2020-11-10	9.37	3.326	-1.885	1.990	1.00
2020-11-11	9.25	3.341	-1.281	1.921	1.00
2020-11-12	9.22	3.355	-0.324	1.730	1.01
2020-11-13	9.14	3.374	-0.868	2.603	1.01
2020-11-16	9.27	3.390	1.422	1.969	1.02
2020-11-17	9.22	3.403	-0.539	1.726	1.02
2020-11-18	9.29	3.418	0.759	1.952	1.03
2020-11-19	9.39	3.431	1.076	1.722	1.03
2020-11-20	9.48	3.441	0.958	1.171	1.03
2020-11-23	9.5	3.453	0.211	1.582	1.04
2020-11-24	9.55	3.476	0.526	2.842	1.04
2020-11-25	9.4	3.497	-1.571	2.723	1.05
2020-11-26	9.44	3.512	0.426	1.915	1.05
2020-11-27	9.46	3.527	0.212	1.907	1.06
2020-11-30	9.46	3.546	0.000	2.326	1.06
2020-12-01	9.52	3.557	0.634	1.480	1.07
2020-12-02	9.58	3.568	0.630	1.366	1.07
2020-12-03	9.49	3.585	-0.939	2.088	1.08
2020-12-04	9.47	3.595	-0.211	1.264	1.08
2020-12-07	9.3	3.614	-1.795	2.429	1.08
2020-12-08	9.23	3.621	-0.753	0.968	1.09
2020-12-09	9.22	3.629	-0.108	1.083	1.09
2020-12-10	9.22	3.643	0.000	1.844	1.09
2020-12-11	9.07	3.661	-1.627	2.278	1.10
2020-12-14	9.02	3.676	-0.551	1.985	1.10
2020-12-15	8.98	3.686	-0.443	1.441	1.11
2020-12-16	8.81	3.704	-1.893	2.339	1.11
2020-12-17	8.84	3.723	0.341	2.611	1.12
2020-12-18	8.82	3.742	-0.226	2.602	1.12
2020-12-21	8.87	3.754	0.567	1.701	1.13
2020-12-22	8.69	3.781	-2.029	3.608	1.13
2020-12-23	8.59	3.798	-1.151	2.417	1.14
2020-12-24	8.57	3.818	-0.233	2.794	1.15
2020-12-25	8.67	3.841	1.167	3.267	1.15
2020-12-28	8.41	3.871	-2.999	4.152	1.16
2020-12-29	8.41	3.888	0.000	2.497	1.17
2020-12-30	8.52	3.909	1.308	2.973	1.17
2020-12-31	8.5	3.922	-0.235	1.878	1.18
2021-01-04	8.65	3.947	1.765	3.412	1.18
2021-01-05	8.68	3.955	0.347	1.156	1.19
2021-01-06	8.62	3.971	-0.691	2.189	1.19
2021-01-07	8.37	3.995	-2.900	3.364	1.20
2021-01-08	8.39	4.015	0.239	2.867	1.20
2021-01-11	8.11	4.043	-3.337	4.172	1.21
2021-01-12	8.22	4.058	1.356	2.219	1.22
2021-01-13	7.92	4.097	-3.650	5.961	1.23
2021-01-14	7.88	4.117	-0.505	3.030	1.24
2021-01-15	8	4.128	1.523	1.650	1.24
2021-01-18	8.08	4.143	1.000	2.250	1.24
2021-01-19	8.12	4.159	0.495	2.351	1.25
2021-01-20	8.08	4.172	-0.493	1.847	1.25
2021-01-21	8.14	4.189	0.743	2.599	1.26
2021-01-22	8.13	4.199	-0.123	1.474	1.26
2021-01-25	7.94	4.216	-2.337	2.460	1.26
2021-01-26	7.9	4.230	-0.504	2.141	1.27
2021-01-27	7.88	4.255	-0.253	3.797	1.28
2021-01-28	7.68	4.273	-2.538	2.919	1.28
2021-01-29	7.59	4.287	-1.172	2.214	1.29
2021-02-01	8.09	4.347	6.588	8.827	1.30
2021-02-02	7.92	4.372	-2.101	3.832	1.31
2021-02-03	8.15	4.403	2.904	4.545	1.32
2021-02-04	7.93	4.432	-2.699	4.417	1.33
2021-02-05	7.99	4.450	0.757	2.648	1.33
2021-02-08	7.99	4.462	0.000	1.752	1.34
2021-02-09	8.11	4.480	1.502	2.753	1.34
2021-02-10	8.19	4.492	0.986	1.726	1.35
2021-02-18	8.32	4.506	1.587	1.954	1.35
2021-02-19	8.45	4.522	1.562	2.284	1.36
2021-02-22	8.45	4.537	0.000	2.249	1.36
2021-02-23	8.68	4.571	2.722	4.615	1.37
2021-02-24	8.8	4.595	1.382	3.341	1.38
2021-02-25	8.56	4.624	-2.727	4.091	1.39
2021-02-26	8.62	4.650	0.701	3.505	1.39
2021-03-01	8.67	4.668	0.580	2.552	1.40
2021-03-02	8.96	4.707	3.345	5.190	1.41
2021-03-03	8.95	4.725	-0.112	2.455	1.42
2021-03-04	8.95	4.745	0.000	2.682	1.42
2021-03-05	9.06	4.775	1.229	3.911	1.43
2021-03-08	9.32	4.806	2.870	3.974	1.44
2021-03-09	8.83	4.845	-5.258	5.365	1.45
2021-03-10	8.73	4.866	-1.133	2.945	1.46
2021-03-11	9.26	4.933	6.071	8.591	1.48
2021-03-12	10.22	5.028	10.367	11.231	1.51
2021-03-15	10.22	5.111	0.000	9.687	1.53
2021-03-16	10.65	5.199	4.207	9.883	1.56
2021-03-17	10.18	5.222	-4.413	2.723	1.57
2021-03-18	10.06	5.249	-1.179	3.242	1.57
2021-03-19	10.09	5.297	0.298	5.765	1.59
2021-03-22	10.85	5.379	7.532	9.019	1.61
2021-03-23	10.28	5.413	-5.253	3.963	1.62
2021-03-24	10.42	5.476	1.362	7.296	1.64
2021-03-25	10.02	5.521	-3.839	5.374	1.66
2021-03-26	10.5	5.607	4.790	9.780	1.68
2021-03-29	10.51	5.639	0.095	3.714	1.69
2021-03-30	10.2	5.673	-2.950	3.996	1.70
2021-03-31	10.69	5.743	4.804	7.843	1.72
2021-04-01	10.52	5.766	-1.590	2.619	1.73
2021-04-02	10.17	5.802	-3.327	4.278	1.74
2021-04-06	10.32	5.832	1.475	3.441	1.75
2021-04-07	10.5	5.872	1.744	4.554	1.76
2021-04-08	10.16	5.919	-3.238	5.619	1.78
2021-04-09	9.83	5.964	-3.248	5.512	1.79
2021-04-12	9.6	5.994	-2.340	3.662	1.80
2021-04-13	9.48	6.011	-1.250	2.188	1.80
2021-04-14	9.54	6.024	0.633	1.688	1.81
2021-04-15	9.38	6.040	-1.677	1.992	1.81
2021-04-16	9.58	6.060	2.132	2.452	1.82
2021-04-19	9.66	6.072	0.835	1.566	1.82
2021-04-20	10.65	6.126	10.248	6.108	1.84
2021-04-21	10.91	6.199	2.441	7.981	1.86
2021-04-22	11.07	6.260	1.467	6.599	1.88
2021-04-23	11.33	6.299	2.349	4.155	1.89
2021-04-26	11.05	6.329	-2.471	3.266	1.90
2021-04-27	10.96	6.347	-0.814	1.991	1.90
2021-04-28	11.19	6.371	2.099	2.555	1.91
2021-04-29	11	6.394	-1.698	2.502	1.92
2021-04-30	11	6.409	0.000	1.636	1.92
2021-05-06	11.08	6.438	0.727	3.182	1.93
2021-05-07	10.93	6.458	-1.354	2.166	1.94
2021-05-10	10.75	6.487	-1.647	3.202	1.95
2021-05-11	11.03	6.517	2.605	3.256	1.96
2021-05-12	10.72	6.542	-2.811	2.811	1.96
2021-05-13	10.57	6.565	-1.399	2.612	1.97
2021-05-14	11.08	6.616	4.825	5.487	1.98
2021-05-17	10.44	6.663	-5.776	5.415	2.00
2021-05-18	10.44	6.684	0.000	2.490	2.01
2021-05-19	10.37	6.703	-0.670	2.203	2.01
2021-05-20	10.36	6.721	-0.096	2.025	2.02
2021-05-21	10.34	6.733	-0.193	1.448	2.02
2021-05-24	10.54	6.757	1.934	2.708	2.03
2021-05-25	10.38	6.775	-1.518	2.087	2.03
2021-05-26	10.55	6.795	1.638	2.216	2.04
2021-05-27	10.62	6.812	0.664	1.991	2.04
2021-05-28	10.55	6.835	-0.659	2.542	2.05
2021-05-31	10.5	6.855	-0.474	2.370	2.06
2021-06-01	10.7	6.885	1.905	3.333	2.07
2021-06-02	10.14	6.927	-5.234	4.953	2.08
2021-06-03	10.14	6.937	0.000	1.183	2.08
2021-06-04	9.99	6.953	-1.479	1.972	2.09
2021-06-07	10.07	6.966	0.801	1.502	2.09
2021-06-08	10.23	6.980	1.589	1.688	2.09
2021-06-09	10.15	6.992	-0.782	1.369	2.10
2021-06-10	10.08	7.004	-0.690	1.379	2.10
2021-06-11	10.08	7.014	0.000	1.290	2.10
2021-06-15	9.87	7.033	-2.083	2.282	2.11
2021-06-16	9.92	7.047	0.507	1.722	2.11
2021-06-17	9.8	7.065	-1.210	2.117	2.12
2021-06-18	10.09	7.099	2.959	4.082	2.13
2021-06-21	10.01	7.118	-0.793	2.279	2.14
2021-06-22	10.2	7.145	1.898	3.197	2.14
2021-06-23	10.29	7.160	0.882	1.765	2.15
2021-06-24	10.17	7.171	-0.489	1.272	2.15
2021-06-25	10.22	7.188	0.492	1.967	2.16
2021-06-28	10.28	7.211	0.587	2.740	2.16
2021-06-29	10.31	7.229	0.292	2.043	2.17
2021-06-30	10.2	7.249	-1.067	2.328	2.17
2021-07-01	10.08	7.264	-1.176	1.863	2.18
2021-07-02	10.04	7.278	-0.397	1.687	2.18
2021-07-05	10.17	7.293	1.295	1.693	2.19
2021-07-06	10.07	7.308	-0.983	1.868	2.19
2021-07-07	9.97	7.350	-0.993	5.065	2.21
2021-07-08	9.78	7.383	-1.906	4.012	2.21
2021-07-09	9.98	7.418	2.045	4.192	2.23
2021-07-12	9.84	7.440	-1.403	2.705	2.23
2021-07-13	9.94	7.453	1.016	1.524	2.24
2021-07-14	10.71	7.516	6.145	7.037	2.25
2021-07-15	10.38	7.552	-3.081	4.202	2.27
2021-07-16	10.25	7.568	-1.252	1.927	2.27
2021-07-19	10.32	7.590	0.683	2.537	2.28
2021-07-20	10.37	7.612	0.484	2.519	2.28
2021-07-21	10.25	7.624	-1.157	1.446	2.29
2021-07-22	10.37	7.643	1.171	2.146	2.29
2021-07-23	10.1	7.666	-2.604	2.797	2.30
2021-07-26	10.14	7.685	0.396	2.178	2.31
2021-07-27	10.22	7.714	0.789	3.452	2.31
2021-07-28	9.74	7.764	-4.697	6.067	2.33
2021-07-29	9.97	7.782	2.361	2.259	2.33
2021-07-30	9.99	7.809	0.201	3.210	2.34
2021-08-02	10.19	7.840	2.002	3.604	2.35
2021-08-03	10.16	7.862	-0.294	2.650	2.36
2021-08-04	10.2	7.873	0.394	1.280	2.36
2021-08-05	10.14	7.889	-0.588	1.863	2.37
2021-08-06	10.17	7.902	0.296	1.578	2.37
2021-08-09	10.35	7.928	1.770	3.048	2.38
2021-08-10	10.33	7.941	-0.193	1.449	2.38
2021-08-11	10.6	7.975	2.614	3.872	2.39
2021-08-12	10.76	8.012	1.509	4.151	2.40
2021-08-13	10.94	8.038	1.673	2.881	2.41
2021-08-16	10.96	8.071	0.183	3.565	2.42
2021-08-17	10.69	8.102	-2.464	3.467	2.43
2021-08-18	11.22	8.150	4.958	5.145	2.45
2021-08-19	10.93	8.183	-2.585	3.654	2.45
2021-08-20	11.13	8.222	1.830	4.209	2.47
2021-08-23	11.41	8.263	2.516	4.313	2.48
2021-08-24	11.78	8.306	3.243	4.382	2.49
2021-08-25	11.62	8.340	-1.358	3.480	2.50
2021-08-26	11.23	8.380	-3.356	4.217	2.51
2021-08-27	11.16	8.394	-0.623	1.603	2.52
2021-08-30	11	8.427	-1.434	3.584	2.53
2021-08-31	11.23	8.457	2.091	3.182	2.54
2021-09-01	11.08	8.496	-1.336	4.185	2.55
2021-09-02	11.48	8.530	3.610	3.610	2.56
2021-09-03	11.33	8.558	-1.307	2.962	2.57
2021-09-06	11.26	8.586	-0.618	3.001	2.58
2021-09-07	11.5	8.623	2.131	3.819	2.59
2021-09-08	11.57	8.641	0.609	1.913	2.59
2021-09-09	11.88	8.684	2.679	4.322	2.61
2021-09-10	11.43	8.723	-3.788	4.040	2.62
2021-09-13	12.25	8.817	7.174	9.274	2.65
2021-09-14	12.04	8.862	-1.714	4.490	2.66
2021-09-15	12.44	8.902	3.322	3.821	2.67
2021-09-16	12.11	8.940	-2.653	3.778	2.68
2021-09-17	12.4	8.970	2.395	2.890	2.69
2021-09-22	12.57	9.018	1.371	4.597	2.71
2021-09-23	13.15	9.091	4.614	6.603	2.73
2021-09-24	12.59	9.134	-4.259	4.106	2.74
2021-09-27	12.09	9.230	-3.971	9.531	2.77
2021-09-28	12.09	9.259	0.000	2.895	2.78
2021-09-29	11.95	9.296	-1.158	3.722	2.79
2021-09-30	12.53	9.374	4.854	7.448	2.81
2021-10-08	12.43	9.427	-0.798	5.188	2.83
2021-10-11	11.19	9.523	-9.976	10.217	2.86
2021-10-12	10.93	9.566	-2.324	4.736	2.87
2021-10-13	10.77	9.599	-1.464	3.660	2.88
2021-10-14	10.88	9.640	1.021	4.550	2.89
2021-10-15	10.82	9.658	-0.551	2.022	2.90
2021-10-18	10.92	9.680	0.924	2.403	2.90
2021-10-19	10.91	9.712	-0.092	3.571	2.91
2021-10-20	10.9	9.732	-0.092	2.200	2.92
2021-10-21	10.81	9.754	-0.826	2.385	2.93
2021-10-22	10.43	9.789	-3.515	3.978	2.94
2021-10-25	10.65	9.814	2.109	2.876	2.94
2021-10-26	10.65	9.832	0.000	1.972	2.95
2021-10-27	10.63	9.852	-0.188	2.347	2.96
2021-10-28	10.36	9.880	-2.540	3.198	2.96
2021-10-29	10.42	9.900	0.579	2.317	2.97
2021-11-01	10.69	9.931	2.591	3.455	2.98
2021-11-02	10.68	9.977	-0.094	5.239	2.99
2021-11-03	10.59	9.993	-0.843	1.779	3.00
2021-11-04	10.74	10.013	1.416	2.266	3.00
2021-11-05	10.66	10.032	-0.745	2.048	3.01
2021-11-08	10.96	10.060	2.814	3.096	3.02
2021-11-09	10.99	10.087	0.274	2.920	3.03
2021-11-10	10.98	10.105	-0.091	2.002	3.03
2021-11-11	11.09	10.133	1.002	3.005	3.04
2021-11-12	11.2	10.155	0.992	2.344	3.05
2021-11-15	11.34	10.181	1.250	2.768	3.05
2021-11-16	11.33	10.206	-0.088	2.646	3.06
2021-11-17	11.41	10.222	0.706	1.677	3.07
2021-11-18	11.34	10.242	-0.613	2.103	3.07
2021-11-19	11.43	10.263	0.794	2.293	3.08
2021-11-22	11.51	10.282	0.700	1.925	3.08
2021-11-23	11.41	10.298	-0.869	1.651	3.09
2021-11-24	11.23	10.327	-1.578	3.155	3.10
2021-11-25	11.22	10.340	-0.089	1.336	3.10
2021-11-26	11.29	10.361	0.624	2.228	3.11
2021-11-29	11.09	10.379	-1.771	2.037	3.11
2021-11-30	11.18	10.396	0.812	1.803	3.12
2021-12-01	11.37	10.417	1.699	2.236	3.13
2021-12-02	11.18	10.442	-1.671	2.639	3.13
2021-12-03	11.34	10.460	1.431	1.878	3.14
2021-12-06	11.31	10.491	-0.265	3.351	3.15
2021-12-07	11.16	10.520	-1.326	3.095	3.16
2021-12-08	11.36	10.540	1.792	2.061	3.16
2021-12-09	11.49	10.561	1.144	2.201	3.17
2021-12-10	11.31	10.575	-1.567	1.567	3.17
2021-12-13	11.42	10.603	0.973	2.918	3.18
2021-12-14	11.6	10.629	1.576	2.715	3.19
2021-12-15	11.83	10.661	1.983	3.190	3.20
2021-12-16	11.86	10.689	0.254	2.874	3.21
2021-12-17	12.1	10.728	2.024	3.794	3.22
2021-12-20	11.75	10.762	-2.893	3.554	3.23
2021-12-21	11.84	10.777	0.766	1.447	3.23
2021-12-22	11.76	10.791	-0.676	1.520	3.24
2021-12-23	11.95	10.825	1.616	3.316	3.25
2021-12-24	11.56	10.858	-3.264	3.515	3.26
2021-12-27	11.57	10.898	0.087	4.152	3.27
2021-12-28	11.84	10.932	2.334	3.371	3.28
2021-12-29	11.85	10.958	0.084	2.703	3.29
2021-12-30	11.74	10.972	-0.928	1.350	3.29
2021-12-31	11.84	10.984	0.852	1.278	3.30
2022-01-04	11.96	11.004	1.014	2.027	3.30
2022-01-05	11.65	11.038	-2.592	3.512	3.31
2022-01-06	11.86	11.073	1.803	3.519	3.32
2022-01-07	11.69	11.098	-1.433	2.530	3.33
2022-01-10	11.71	11.111	0.171	1.369	3.33
2022-01-11	11.64	11.125	-0.598	1.366	3.34
2022-01-12	11.73	11.145	0.773	2.062	3.34
2022-01-13	11.56	11.162	-1.449	1.790	3.35
2022-01-14	11.32	11.183	-2.076	2.249	3.35
2022-01-17	11.33	11.199	0.088	1.678	3.36
2022-01-18	11.27	11.215	-0.530	1.677	3.36
2022-01-19	11.17	11.239	-0.887	2.573	3.37
2022-01-20	10.84	11.272	-2.954	3.671	3.38
2022-01-21	10.8	11.283	-0.369	1.199	3.38
2022-01-24	10.79	11.299	-0.093	1.852	3.39
2022-01-25	10.38	11.335	-3.800	4.078	3.40
2022-01-26	10.5	11.350	1.156	1.734	3.40
2022-01-27	10.3	11.376	-1.905	3.048	3.41
2022-01-28	10.38	11.397	0.777	2.427	3.42
2022-02-07	10.59	11.410	2.023	1.445	3.42
2022-02-08	10.82	11.436	2.172	2.927	3.43
2022-02-09	10.86	11.447	0.370	1.201	3.43
2022-02-10	10.89	11.466	0.276	2.118	3.44
2022-02-11	10.69	11.482	-1.837	1.745	3.44
2022-02-14	10.62	11.492	-0.655	1.216	3.45
2022-02-15	10.58	11.508	-0.377	1.789	3.45
2022-02-16	10.72	11.521	1.323	1.418	3.46
2022-02-17	10.81	11.544	0.840	2.519	3.46
2022-02-18	10.94	11.564	1.203	2.220	3.47
2022-02-21	10.86	11.581	-0.731	1.920	3.47
2022-02-22	10.74	11.598	-1.105	1.842	3.48
2022-02-23	10.78	11.609	0.372	1.210	3.48
2022-02-24	10.54	11.649	-2.226	4.638	3.49
2022-02-25	10.7	11.663	1.518	1.518	3.50
2022-02-28	10.7	11.681	0.000	2.056	3.50
2022-03-01	10.74	11.694	0.374	1.402	3.51
2022-03-02	10.74	11.705	0.000	1.210	3.51
2022-03-03	10.79	11.715	0.466	1.210	3.51
2022-03-04	10.65	11.729	-1.297	1.483	3.52
2022-03-07	10.45	11.755	-1.878	3.005	3.53
2022-03-08	10.17	11.781	-2.679	3.158	3.53
2022-03-09	9.95	11.830	-2.163	5.801	3.55
2022-03-10	10.21	11.851	2.613	2.513	3.56
2022-03-11	10.35	11.886	1.371	4.016	3.57
2022-03-14	10.1	11.908	-2.415	2.705	3.57
2022-03-15	9.7	11.940	-3.960	3.861	3.58
2022-03-16	9.72	11.982	0.206	5.258	3.59
2022-03-17	9.71	12.003	-0.103	2.572	3.60
2022-03-18	9.8	12.021	0.927	2.163	3.61
2022-03-21	9.79	12.036	-0.102	1.837	3.61
2022-03-22	9.77	12.047	-0.204	1.430	3.61
2022-03-23	9.78	12.058	0.102	1.331	3.62
2022-03-24	9.65	12.070	-1.329	1.431	3.62
2022-03-25	9.63	12.078	-0.207	1.036	3.62
2022-03-28	9.65	12.100	0.208	2.700	3.63
2022-03-29	9.65	12.107	0.000	0.933	3.63
2022-03-30	9.74	12.119	0.933	1.451	3.64
2022-03-31	9.82	12.135	0.821	1.951	3.64
2022-04-01	9.9	12.154	0.815	2.342	3.65
2022-04-06	9.99	12.170	0.909	1.919	3.65
2022-04-07	10	12.189	0.100	2.302	3.66
2022-04-08	10.19	12.218	1.900	3.400	3.67
2022-04-11	10.08	12.241	-1.079	2.650	3.67
2022-04-12	10.22	12.272	1.389	3.671	3.68
2022-04-13	10.25	12.295	0.294	2.740	3.69
2022-04-14	10.32	12.307	0.683	1.366	3.69
2022-04-15	10.28	12.320	-0.388	1.550	3.70
2022-04-18	10.5	12.353	2.140	3.696	3.71
2022-04-19	10.66	12.380	1.524	3.048	3.71
2022-04-20	10.49	12.402	-1.595	2.533	3.72
2022-04-21	10.16	12.428	-3.146	3.051	3.73
2022-04-22	10.38	12.461	2.165	3.839	3.74
2022-04-25	9.75	12.505	-6.069	5.491	3.75
2022-04-26	9.55	12.541	-2.051	4.513	3.76
2022-04-27	9.94	12.587	4.084	5.550	3.78
2022-04-28	9.9	12.609	-0.402	2.616	3.78
2022-04-29	10.08	12.633	1.818	2.929	3.79
2022-05-05	10.46	12.672	3.770	4.365	3.80
2022-05-06	10.36	12.692	-0.956	2.390	3.81
2022-05-09	10.6	12.720	2.317	3.185	3.82
2022-05-10	10.68	12.745	0.755	2.736	3.82
2022-05-11	10.57	12.767	-1.030	2.528	3.83
2022-05-12	10.68	12.785	1.041	1.987	3.84
2022-05-13	10.84	12.806	1.498	2.341	3.84
2022-05-16	10.64	12.833	-1.845	3.044	3.85
2022-05-17	10.7	12.849	0.564	1.880	3.85
2022-05-18	10.7	12.865	0.000	1.776	3.86
2022-05-19	10.8	12.890	0.935	2.710	3.87
2022-05-20	10.94	12.905	1.296	1.667	3.87
2022-05-23	10.85	12.919	-0.823	1.554	3.88

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