亨通光电融券券源 亨通光电专项约券

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	16.59	0	0	0	0
2020-04-28	16.01	0.088	-3.496	6.631	0.03
2020-04-29	16.02	0.117	0.062	2.124	0.04
2020-04-30	16.54	0.184	3.246	4.869	0.06
2020-05-06	17.17	0.257	3.809	5.139	0.08
2020-05-07	17.1	0.316	-0.408	4.077	0.09
2020-05-08	17.22	0.344	0.702	1.988	0.10
2020-05-11	17.92	0.416	4.065	4.820	0.12
2020-05-12	17.55	0.458	-2.065	2.902	0.14
2020-05-13	17.3	0.481	-1.425	1.538	0.14
2020-05-14	17.1	0.510	-1.156	2.023	0.15
2020-05-15	17.23	0.539	0.760	2.047	0.16
2020-05-18	16.57	0.600	-3.831	4.411	0.18
2020-05-19	16.78	0.626	1.267	1.871	0.19
2020-05-20	16.85	0.683	0.417	4.052	0.20
2020-05-21	17.14	0.727	1.721	3.086	0.22
2020-05-22	17.16	0.780	0.117	3.676	0.23
2020-05-25	16.32	0.841	-4.895	4.545	0.25
2020-05-26	16.56	0.855	1.471	0.980	0.26
2020-05-27	16.23	0.892	-1.993	2.717	0.27
2020-05-28	16.2	0.927	-0.185	2.649	0.28
2020-05-29	16.34	0.953	0.864	1.914	0.29
2020-06-01	16.86	1.002	3.182	3.488	0.30
2020-06-02	16.85	1.029	-0.059	1.898	0.31
2020-06-03	16.81	1.061	-0.237	2.255	0.32
2020-06-04	16.57	1.089	-1.428	2.023	0.33
2020-06-05	16.56	1.116	-0.060	1.992	0.33
2020-06-08	16.62	1.147	0.362	2.234	0.34
2020-06-09	16.51	1.169	-0.662	1.564	0.35
2020-06-10	16.49	1.182	-0.121	0.969	0.35
2020-06-11	16.65	1.218	0.970	2.608	0.37
2020-06-12	16.44	1.249	-1.261	2.222	0.37
2020-06-15	16.14	1.273	-1.825	1.825	0.38
2020-06-16	16.45	1.291	1.921	1.301	0.39
2020-06-17	16.42	1.315	-0.182	1.763	0.39
2020-06-18	16.72	1.361	1.827	3.289	0.41
2020-06-19	16.67	1.389	-0.299	2.033	0.42
2020-06-22	16.76	1.409	0.540	1.440	0.42
2020-06-23	16.44	1.436	-1.909	1.969	0.43
2020-06-24	16.48	1.449	0.243	0.912	0.43
2020-06-29	16.28	1.471	-1.214	1.638	0.44
2020-06-30	16.41	1.484	0.799	0.983	0.45
2020-07-01	16.46	1.505	0.305	1.523	0.45
2020-07-02	16.88	1.551	2.552	3.220	0.47
2020-07-03	17.06	1.580	1.066	2.073	0.47
2020-07-06	17.81	1.653	4.396	4.924	0.50
2020-07-07	17.83	1.714	0.112	4.099	0.51
2020-07-08	18.18	1.771	1.963	3.758	0.53
2020-07-09	19.09	1.925	5.006	9.681	0.58
2020-07-10	18.53	1.965	-2.933	2.619	0.59
2020-07-13	18.85	2.020	1.727	3.454	0.61
2020-07-14	18.64	2.117	-1.114	6.260	0.64
2020-07-15	17.84	2.201	-4.292	5.633	0.66
2020-07-16	17.21	2.285	-3.531	5.886	0.69
2020-07-17	17.25	2.318	0.232	2.324	0.70
2020-07-20	17.8	2.373	3.188	3.652	0.71
2020-07-21	17.56	2.410	-1.348	2.528	0.72
2020-07-22	17.34	2.439	-1.253	2.050	0.73
2020-07-23	16.66	2.490	-3.922	3.633	0.75
2020-07-24	16.08	2.548	-3.481	4.382	0.76
2020-07-27	16.26	2.575	1.119	1.928	0.77
2020-07-28	16.41	2.597	0.923	1.661	0.78
2020-07-29	16.64	2.635	1.402	2.742	0.79
2020-07-30	16.47	2.662	-1.022	1.983	0.80
2020-07-31	16.53	2.688	0.364	1.821	0.81
2020-08-03	16.83	2.718	1.815	2.178	0.82
2020-08-04	16.66	2.749	-1.010	2.198	0.82
2020-08-05	16.78	2.770	0.720	1.561	0.83
2020-08-06	16.62	2.798	-0.954	1.967	0.84
2020-08-07	16.3	2.830	-1.925	2.407	0.85
2020-08-10	16.43	2.858	0.798	2.025	0.86
2020-08-11	16.32	2.890	-0.670	2.313	0.87
2020-08-12	16.42	2.916	0.613	1.900	0.87
2020-08-13	16.42	2.927	0.000	0.853	0.88
2020-08-14	16.59	2.961	1.035	2.436	0.89
2020-08-17	16.99	2.999	2.411	2.712	0.90
2020-08-18	16.8	3.022	-1.118	1.589	0.91
2020-08-19	16.43	3.052	-2.202	2.202	0.92
2020-08-20	16.39	3.072	-0.243	1.522	0.92
2020-08-21	16.4	3.091	0.061	1.342	0.93
2020-08-24	16.5	3.115	0.610	1.768	0.93
2020-08-25	16.68	3.141	1.091	1.879	0.94
2020-08-26	16.34	3.176	-2.038	2.518	0.95
2020-08-27	16.43	3.191	0.551	1.102	0.96
2020-08-28	16.46	3.211	0.183	1.461	0.96
2020-08-31	16.35	3.229	-0.668	1.337	0.97
2020-09-01	16.28	3.246	-0.428	1.284	0.97
2020-09-02	16.21	3.261	-0.430	1.106	0.98
2020-09-03	16.02	3.282	-1.172	1.542	0.98
2020-09-04	15.97	3.305	-0.312	1.748	0.99
2020-09-07	16.09	3.339	0.751	2.505	1.00
2020-09-08	16.12	3.355	0.186	1.243	1.01
2020-09-09	15.81	3.380	-1.923	1.861	1.01
2020-09-10	14.99	3.463	-5.187	6.641	1.04
2020-09-11	14.91	3.523	-0.534	4.803	1.06
2020-09-14	14.85	3.547	-0.402	1.945	1.06
2020-09-15	14.85	3.562	0.000	1.212	1.07
2020-09-16	15.18	3.621	2.222	4.714	1.09
2020-09-17	15.11	3.650	-0.461	2.306	1.10
2020-09-18	15.22	3.665	0.728	1.191	1.10
2020-09-21	15.33	3.692	0.723	2.102	1.11
2020-09-22	15.06	3.712	-1.761	1.566	1.11
2020-09-23	15.02	3.727	-0.266	1.195	1.12
2020-09-24	14.87	3.757	-0.999	2.463	1.13
2020-09-25	14.67	3.784	-1.345	2.152	1.14
2020-09-28	14.53	3.803	-0.954	1.568	1.14
2020-09-29	14.5	3.822	-0.206	1.583	1.15
2020-09-30	14.42	3.838	-0.552	1.379	1.15
2020-10-09	14.73	3.858	2.150	1.595	1.16
2020-10-12	15.12	3.891	2.648	2.648	1.17
2020-10-13	15.07	3.909	-0.331	1.389	1.17
2020-10-14	15.14	3.934	0.464	1.991	1.18
2020-10-15	15.11	3.952	-0.198	1.453	1.19
2020-10-16	15.26	3.972	0.993	1.522	1.19
2020-10-19	15.71	4.050	2.949	6.029	1.22
2020-10-20	15.62	4.073	-0.573	1.719	1.22
2020-10-21	15.63	4.111	0.064	2.945	1.23
2020-10-22	15.41	4.129	-1.408	1.408	1.24
2020-10-23	15.21	4.159	-1.298	2.336	1.25
2020-10-26	14.93	4.183	-1.841	1.972	1.26
2020-10-27	14.89	4.202	-0.268	1.474	1.26
2020-10-28	14.73	4.233	-1.075	2.552	1.27
2020-10-29	14.72	4.255	-0.068	1.833	1.28
2020-10-30	14.66	4.284	-0.408	2.310	1.29
2020-11-02	14.73	4.298	0.477	1.160	1.29
2020-11-03	14.97	4.322	1.629	1.969	1.30
2020-11-04	14.98	4.347	0.067	1.937	1.30
2020-11-05	15.42	4.385	2.937	3.004	1.32
2020-11-06	15.23	4.412	-1.232	2.075	1.32
2020-11-09	15.61	4.446	2.495	2.626	1.33
2020-11-10	15.35	4.474	-1.666	2.242	1.34
2020-11-11	15	4.505	-2.280	2.410	1.35
2020-11-12	15.03	4.526	0.200	1.733	1.36
2020-11-13	15	4.541	-0.200	1.198	1.36
2020-11-16	15.02	4.556	0.133	1.200	1.37
2020-11-17	14.93	4.571	-0.599	1.198	1.37
2020-11-18	14.93	4.586	0.000	1.206	1.38
2020-11-19	14.99	4.600	0.402	1.139	1.38
2020-11-20	15.13	4.616	0.934	1.201	1.38
2020-11-23	15.09	4.632	-0.264	1.322	1.39
2020-11-24	15.15	4.649	0.398	1.325	1.39
2020-11-25	15.03	4.665	-0.792	1.320	1.40
2020-11-26	14.87	4.684	-1.065	1.530	1.41
2020-11-27	14.77	4.708	-0.672	1.883	1.41
2020-11-30	14.81	4.724	0.271	1.354	1.42
2020-12-01	14.93	4.743	0.810	1.485	1.42
2020-12-02	14.97	4.756	0.268	1.072	1.43
2020-12-03	14.84	4.772	-0.868	1.269	1.43
2020-12-04	14.86	4.782	0.135	0.809	1.43
2020-12-07	14.76	4.803	-0.673	1.682	1.44
2020-12-08	14.6	4.817	-1.084	1.152	1.44
2020-12-09	14.42	4.836	-1.233	1.575	1.45
2020-12-10	14.48	4.859	0.416	1.942	1.46
2020-12-11	14.1	4.900	-2.624	3.453	1.47
2020-12-14	14.11	4.914	0.071	1.206	1.47
2020-12-15	14.11	4.927	0.000	1.134	1.48
2020-12-16	13.8	4.958	-2.197	2.693	1.49
2020-12-17	13.87	4.993	0.507	3.043	1.50
2020-12-18	14.01	5.012	1.009	1.586	1.50
2020-12-21	14.27	5.036	1.856	2.070	1.51
2020-12-22	13.82	5.075	-3.153	3.364	1.52
2020-12-23	13.8	5.097	-0.145	1.881	1.53
2020-12-24	13.79	5.129	-0.072	2.826	1.54
2020-12-25	13.76	5.146	-0.218	1.450	1.54
2020-12-28	13.55	5.170	-1.526	2.108	1.55
2020-12-29	13.97	5.221	3.100	4.428	1.57
2020-12-30	13.86	5.238	-0.787	1.503	1.57
2020-12-31	13.99	5.253	0.938	1.227	1.58
2021-01-04	14.2	5.292	1.501	3.288	1.59
2021-01-05	14.11	5.312	-0.634	1.690	1.59
2021-01-06	13.88	5.337	-1.630	2.197	1.60
2021-01-07	13.58	5.368	-2.161	2.738	1.61
2021-01-08	13.82	5.415	1.767	4.124	1.62
2021-01-11	13.8	5.442	-0.145	2.315	1.63
2021-01-12	13.73	5.469	-0.507	2.319	1.64
2021-01-13	13.98	5.516	1.821	4.079	1.65
2021-01-14	14.33	5.561	2.504	3.791	1.67
2021-01-15	14.08	5.593	-1.745	2.652	1.68
2021-01-18	14.1	5.616	0.142	1.989	1.68
2021-01-19	13.79	5.649	-2.199	2.908	1.69
2021-01-20	13.65	5.666	-1.015	1.450	1.70
2021-01-21	13.67	5.683	0.147	1.538	1.70
2021-01-22	13.41	5.706	-1.902	2.048	1.71
2021-01-25	13.06	5.738	-2.610	2.908	1.72
2021-01-26	13.07	5.753	0.077	1.378	1.73
2021-01-27	13.05	5.770	-0.153	1.530	1.73
2021-01-28	12.58	5.805	-3.602	3.372	1.74
2021-01-29	12.31	5.848	-2.146	4.213	1.75
2021-02-01	12.43	5.866	0.975	1.706	1.76
2021-02-02	12.35	5.878	-0.644	1.207	1.76
2021-02-03	11.71	5.930	-5.182	5.263	1.78
2021-02-04	11.29	5.986	-3.587	5.978	1.80
2021-02-05	11.92	6.022	5.580	3.632	1.81
2021-02-08	11.67	6.055	-2.097	3.440	1.82
2021-02-09	11.92	6.090	2.142	3.513	1.83
2021-02-10	12.08	6.114	1.342	2.349	1.83
2021-02-18	12.37	6.139	2.401	2.483	1.84
2021-02-19	12.88	6.192	4.123	4.850	1.86
2021-02-22	12.87	6.234	-0.078	3.960	1.87
2021-02-23	12.92	6.270	0.389	3.341	1.88
2021-02-24	13.02	6.302	0.774	2.941	1.89
2021-02-25	12.78	6.336	-1.843	3.226	1.90
2021-02-26	12.83	6.365	0.391	2.739	1.91
2021-03-01	13.18	6.395	2.728	2.728	1.92
2021-03-02	13.21	6.415	0.228	1.821	1.92
2021-03-03	13.23	6.431	0.151	1.438	1.93
2021-03-04	12.96	6.465	-2.041	3.099	1.94
2021-03-05	13.14	6.490	1.389	2.315	1.95
2021-03-08	12.97	6.520	-1.294	2.740	1.96
2021-03-09	12.75	6.577	-1.696	5.397	1.97
2021-03-10	12.45	6.614	-2.353	3.529	1.98
2021-03-11	12.5	6.638	0.402	2.329	1.99
2021-03-12	12.61	6.667	0.880	2.800	2.00
2021-03-15	12.67	6.698	0.476	2.855	2.01
2021-03-16	12.53	6.717	-1.105	1.815	2.01
2021-03-17	12.53	6.732	0.000	1.516	2.02
2021-03-18	12.43	6.753	-0.798	1.995	2.03
2021-03-19	12.43	6.779	0.000	2.494	2.03
2021-03-22	12.4	6.789	-0.241	0.965	2.04
2021-03-23	12.28	6.809	-0.968	1.935	2.04
2021-03-24	12.04	6.828	-1.954	1.954	2.05
2021-03-25	12.06	6.839	0.166	1.080	2.05
2021-03-26	12.56	6.886	4.146	4.478	2.07
2021-03-29	12.48	6.909	-0.637	2.229	2.07
2021-03-30	12.21	6.933	-2.163	2.324	2.08
2021-03-31	12.26	6.945	0.410	1.147	2.08
2021-04-01	12.23	6.954	-0.245	0.979	2.09
2021-04-02	12.28	6.961	0.409	0.654	2.09
2021-04-06	12.3	6.969	0.163	0.733	2.09
2021-04-07	12.28	6.982	-0.163	1.301	2.09
2021-04-08	12.2	6.994	-0.651	1.221	2.10
2021-04-09	12.05	7.008	-1.230	1.393	2.10
2021-04-12	12.05	7.033	0.000	2.490	2.11
2021-04-13	12.21	7.053	1.328	1.909	2.12
2021-04-14	12.21	7.065	0.000	1.229	2.12
2021-04-15	12.05	7.076	-1.310	1.065	2.12
2021-04-16	12.17	7.087	0.996	1.079	2.13
2021-04-19	12.34	7.104	1.397	1.643	2.13
2021-04-20	12.17	7.122	-1.378	1.783	2.14
2021-04-21	12.06	7.134	-0.904	1.233	2.14
2021-04-22	12.05	7.144	-0.083	0.912	2.14
2021-04-23	11.92	7.162	-1.079	1.826	2.15
2021-04-26	11.75	7.178	-1.426	1.678	2.15
2021-04-27	11.61	7.201	-1.191	2.383	2.16
2021-04-28	11.82	7.235	1.809	3.445	2.17
2021-04-29	11.71	7.248	-0.931	1.354	2.17
2021-04-30	11.57	7.269	-1.196	2.135	2.18
2021-05-06	11.58	7.286	0.086	1.729	2.19
2021-05-07	11.73	7.308	1.295	2.332	2.19
2021-05-10	11.55	7.324	-1.535	1.620	2.20
2021-05-11	11.54	7.337	-0.087	1.385	2.20
2021-05-12	11.51	7.351	-0.260	1.386	2.21
2021-05-13	11.58	7.368	0.608	1.825	2.21
2021-05-14	11.68	7.382	0.864	1.468	2.21
2021-05-17	11.94	7.417	2.226	3.425	2.22
2021-05-18	11.91	7.434	-0.251	1.759	2.23
2021-05-19	11.82	7.445	-0.756	1.092	2.23
2021-05-20	11.73	7.454	-0.761	0.931	2.24
2021-05-21	11.51	7.478	-1.876	2.558	2.24
2021-05-24	11.62	7.501	0.956	2.346	2.25
2021-05-25	11.74	7.520	1.033	1.979	2.26
2021-05-26	11.75	7.534	0.085	1.363	2.26
2021-05-27	11.98	7.557	1.957	2.298	2.27
2021-05-28	11.9	7.576	-0.668	1.920	2.27
2021-05-31	11.85	7.590	-0.420	1.429	2.28
2021-06-01	11.98	7.609	1.097	1.941	2.28
2021-06-02	11.74	7.630	-2.003	2.170	2.29
2021-06-03	11.94	7.663	1.704	3.237	2.30
2021-06-04	12.04	7.679	0.838	1.675	2.30
2021-06-07	12.09	7.697	0.415	1.744	2.31
2021-06-08	12.14	7.712	0.414	1.489	2.31
2021-06-09	12.02	7.735	-0.988	2.306	2.32
2021-06-10	12.14	7.759	0.998	2.329	2.33
2021-06-11	11.52	7.808	-5.107	5.107	2.34
2021-06-15	11.4	7.835	-1.042	2.865	2.35
2021-06-16	11.46	7.865	0.526	3.158	2.36
2021-06-17	11.53	7.881	0.611	1.658	2.36
2021-06-18	11.56	7.895	0.260	1.474	2.37
2021-06-21	11.44	7.909	-1.038	1.471	2.37
2021-06-22	11.46	7.919	0.175	0.962	2.38
2021-06-23	11.32	7.930	-1.222	1.222	2.38
2021-06-24	11.7	7.954	1.299	2.424	2.39
2021-06-25	11.59	7.969	-0.940	1.624	2.39
2021-06-28	11.59	7.982	0.000	1.294	2.39
2021-06-29	11.38	8.002	-1.812	2.157	2.40
2021-06-30	11.4	8.011	0.176	0.967	2.40
2021-07-01	11.18	8.032	-1.930	2.193	2.41
2021-07-02	11.05	8.051	-1.163	2.057	2.42
2021-07-05	11.09	8.061	0.362	1.086	2.42
2021-07-06	11.48	8.081	3.517	2.074	2.42
2021-07-07	11.83	8.123	3.049	4.268	2.44
2021-07-08	11.84	8.140	0.085	1.775	2.44
2021-07-09	12.05	8.173	1.774	3.294	2.45
2021-07-12	12.06	8.195	0.083	2.158	2.46
2021-07-13	12.17	8.217	0.912	2.156	2.47
2021-07-14	12.06	8.238	-0.083	2.071	2.47
2021-07-15	12.07	8.264	0.083	2.570	2.48
2021-07-16	12.03	8.282	-0.331	1.823	2.48
2021-07-19	12.09	8.317	0.499	3.491	2.50
2021-07-20	12.06	8.336	-0.248	1.902	2.50
2021-07-21	11.97	8.355	-0.746	1.907	2.51
2021-07-22	12.09	8.374	1.003	1.838	2.51
2021-07-23	11.91	8.394	-1.489	2.068	2.52
2021-07-26	11.52	8.437	-3.275	4.450	2.53
2021-07-27	12.02	8.505	4.340	6.771	2.55
2021-07-28	12.57	8.592	4.576	8.319	2.58
2021-07-29	12.89	8.642	2.546	4.614	2.59
2021-07-30	12.75	8.682	-1.086	3.801	2.60
2021-08-02	13.29	8.746	4.235	5.804	2.62
2021-08-03	13.12	8.789	-1.279	3.913	2.64
2021-08-04	13.05	8.812	-0.534	2.134	2.64
2021-08-05	12.84	8.848	-1.609	3.372	2.65
2021-08-06	13.19	8.888	2.726	3.660	2.67
2021-08-09	13.13	8.919	-0.455	2.805	2.68
2021-08-10	12.91	8.953	-1.676	3.123	2.69
2021-08-11	12.89	8.984	-0.155	2.943	2.70
2021-08-12	12.9	9.005	0.078	1.939	2.70
2021-08-13	12.7	9.046	-1.550	3.876	2.71
2021-08-16	12.64	9.074	-0.472	2.598	2.72
2021-08-17	12.3	9.120	-2.690	4.509	2.74
2021-08-18	12.47	9.154	1.382	3.252	2.75
2021-08-19	12.47	9.170	0.000	1.604	2.75
2021-08-20	12.35	9.189	-0.962	1.844	2.76
2021-08-23	12.73	9.223	3.077	3.158	2.77
2021-08-24	12.65	9.239	-0.628	1.571	2.77
2021-08-25	12.41	9.271	-1.897	3.083	2.78
2021-08-26	12.31	9.295	-0.806	2.337	2.79
2021-08-27	12.45	9.326	1.137	2.924	2.80
2021-08-30	12.22	9.361	-1.847	3.454	2.81
2021-08-31	12.23	9.377	0.082	1.555	2.81
2021-09-01	12.56	9.417	2.698	3.843	2.83
2021-09-02	12.92	9.461	2.866	4.140	2.84
2021-09-03	12.81	9.482	-0.851	1.935	2.84
2021-09-06	13.3	9.527	3.825	4.059	2.86
2021-09-07	13.45	9.580	1.128	4.737	2.87
2021-09-08	13.79	9.624	2.528	3.792	2.89
2021-09-09	13.87	9.692	0.580	5.946	2.91
2021-09-10	13.63	9.723	-1.730	2.668	2.92
2021-09-13	13.5	9.752	-0.954	2.568	2.93
2021-09-14	13.07	9.804	-3.185	4.815	2.94
2021-09-15	13.35	9.850	2.142	4.132	2.96
2021-09-16	13.44	9.885	0.674	3.146	2.97
2021-09-17	13.73	9.947	2.158	5.432	2.98
2021-09-22	13.98	9.983	1.821	3.059	2.99
2021-09-23	13.84	10.014	-1.001	2.718	3.00
2021-09-24	13.66	10.054	-1.301	3.468	3.02
2021-09-27	13.32	10.122	-2.489	6.149	3.04
2021-09-28	14.05	10.196	5.480	6.306	3.06
2021-09-29	13.49	10.235	-3.986	3.488	3.07
2021-09-30	13.8	10.290	2.298	4.744	3.09
2021-10-08	13.5	10.342	-2.174	4.638	3.10
2021-10-11	14.85	10.427	10.000	6.889	3.13
2021-10-12	14.7	10.477	-1.010	4.040	3.14
2021-10-13	14.71	10.540	0.068	5.170	3.16
2021-10-14	14.49	10.588	-1.496	3.943	3.18
2021-10-15	14.58	10.638	0.621	4.141	3.19
2021-10-18	14.62	10.685	0.274	3.841	3.21
2021-10-19	14.32	10.743	-2.052	4.925	3.22
2021-10-20	14.71	10.814	2.723	5.726	3.24
2021-10-21	14.33	10.849	-2.583	2.923	3.25
2021-10-22	14.37	10.875	0.279	2.233	3.26
2021-10-25	14.45	10.916	0.557	3.410	3.27
2021-10-26	14.62	10.953	1.176	3.045	3.29
2021-10-27	14.43	10.978	-1.300	2.052	3.29
2021-10-28	14.72	11.029	2.010	4.158	3.31
2021-10-29	15.2	11.090	3.261	4.823	3.33
2021-11-01	15.94	11.155	4.868	4.868	3.35
2021-11-02	15.99	11.264	0.314	8.218	3.38
2021-11-03	15.36	11.329	-3.940	5.066	3.40
2021-11-04	16.28	11.450	5.990	8.919	3.44
2021-11-05	15.77	11.493	-3.133	3.256	3.45
2021-11-08	15.44	11.546	-2.093	4.122	3.46
2021-11-09	15.61	11.609	1.101	4.858	3.48
2021-11-10	15.89	11.670	1.794	4.548	3.50
2021-11-11	15.91	11.733	0.126	4.783	3.52
2021-11-12	16.44	11.825	3.331	6.725	3.55
2021-11-15	16.53	11.871	0.547	3.345	3.56
2021-11-16	16.97	11.931	2.662	4.235	3.58
2021-11-17	17.35	11.992	2.239	4.243	3.60
2021-11-18	17.05	12.075	-1.729	5.821	3.62
2021-11-19	16.79	12.119	-1.525	3.167	3.64
2021-11-22	17.07	12.177	1.668	4.050	3.65
2021-11-23	16.7	12.210	-2.168	2.402	3.66
2021-11-24	16.64	12.250	-0.359	2.874	3.68
2021-11-25	16.43	12.279	-1.262	2.103	3.68
2021-11-26	16.46	12.309	0.183	2.191	3.69
2021-11-29	15.9	12.371	-3.402	4.678	3.71
2021-11-30	16.48	12.425	3.648	3.899	3.73
2021-12-01	16.12	12.461	-2.184	2.731	3.74
2021-12-02	16.07	12.504	-0.310	3.164	3.75
2021-12-03	14.99	12.621	-6.721	9.396	3.79
2021-12-06	14.82	12.656	-1.134	2.802	3.80
2021-12-07	14.91	12.709	0.607	4.318	3.81
2021-12-08	15	12.741	0.604	2.549	3.82
2021-12-09	15.14	12.793	0.933	4.133	3.84
2021-12-10	15.13	12.829	-0.066	2.840	3.85
2021-12-13	15.16	12.855	0.198	2.049	3.86
2021-12-14	15.67	12.910	3.364	4.222	3.87
2021-12-15	15.45	12.941	-1.404	2.425	3.88
2021-12-16	15.57	12.965	0.777	1.812	3.89
2021-12-17	15.22	13.029	-2.248	5.074	3.91
2021-12-20	14.27	13.100	-6.242	5.979	3.93
2021-12-21	14.83	13.145	3.924	3.644	3.94
2021-12-22	14.86	13.174	0.202	2.293	3.95
2021-12-23	14.85	13.219	-0.067	3.634	3.97
2021-12-24	14.44	13.272	-2.761	4.444	3.98
2021-12-27	14.23	13.311	-1.454	3.255	3.99
2021-12-28	14.29	13.341	0.422	2.530	4.00
2021-12-29	14.58	13.384	2.029	3.569	4.02
2021-12-30	14.46	13.407	-0.823	1.852	4.02
2021-12-31	15.12	13.478	4.564	5.671	4.04
2022-01-04	15.63	13.539	3.373	4.696	4.06
2022-01-05	15.43	13.575	-1.280	2.751	4.07
2022-01-06	15.28	13.615	-0.972	3.176	4.08
2022-01-07	15.28	13.641	0.000	2.029	4.09
2022-01-10	15.32	13.674	0.262	2.552	4.10
2022-01-11	15.15	13.701	-1.110	2.154	4.11
2022-01-12	15.01	13.754	-0.924	4.224	4.13
2022-01-13	14.8	13.823	-1.399	5.663	4.15
2022-01-14	14.82	13.873	0.135	4.054	4.16
2022-01-17	15.36	13.923	3.644	3.846	4.18
2022-01-18	15.37	13.948	0.065	1.953	4.18
2022-01-19	15.36	13.975	-0.065	2.147	4.19
2022-01-20	14.98	14.013	-2.474	3.060	4.20
2022-01-21	14.59	14.050	-2.603	3.004	4.21
2022-01-24	14.56	14.076	-0.206	2.125	4.22
2022-01-25	13.38	14.169	-8.104	8.379	4.25
2022-01-26	13.85	14.212	3.513	3.737	4.26
2022-01-27	13.48	14.249	-2.671	3.249	4.27
2022-01-28	14.04	14.342	4.154	7.938	4.30
2022-02-07	14.13	14.400	0.641	4.986	4.32
2022-02-08	14.27	14.453	0.991	4.388	4.34
2022-02-09	14.44	14.484	1.191	2.593	4.35
2022-02-10	14.18	14.520	-1.801	3.047	4.36
2022-02-11	13.75	14.563	-3.032	3.808	4.37
2022-02-14	13.62	14.586	-0.945	2.036	4.38
2022-02-15	14.1	14.643	3.524	4.846	4.39
2022-02-16	14.25	14.700	1.064	4.752	4.41
2022-02-17	14.36	14.726	0.772	2.175	4.42
2022-02-18	14.66	14.761	2.089	2.855	4.43
2022-02-21	15.08	14.799	2.865	3.070	4.44
2022-02-22	14.82	14.826	-1.724	2.122	4.45
2022-02-23	15.15	14.857	2.227	2.497	4.46
2022-02-24	14.91	14.901	-1.584	3.564	4.47
2022-02-25	14.82	14.935	-0.604	2.750	4.48
2022-02-28	14.78	14.959	-0.270	1.889	4.49
2022-03-01	15.09	15.034	2.097	6.022	4.51
2022-03-02	15.03	15.070	-0.398	2.850	4.52
2022-03-03	14.78	15.112	-1.663	3.393	4.53
2022-03-04	14.6	15.139	-1.218	2.233	4.54
2022-03-07	13.96	15.194	-4.384	4.726	4.56
2022-03-08	13.44	15.245	-3.725	4.585	4.57
2022-03-09	12.89	15.350	-4.092	9.747	4.60
2022-03-10	13.15	15.381	2.017	2.870	4.61
2022-03-11	13.89	15.463	5.627	7.072	4.64
2022-03-14	13.75	15.500	-1.008	3.168	4.65
2022-03-15	12.81	15.589	-6.836	8.364	4.68
2022-03-16	13.34	15.673	4.137	7.572	4.70
2022-03-17	13.94	15.750	4.498	6.597	4.72
2022-03-18	14.07	15.784	0.933	2.941	4.74
2022-03-21	13.7	15.823	-2.630	3.412	4.75
2022-03-22	13.68	15.845	-0.146	1.898	4.75
2022-03-23	13.96	15.874	2.047	2.558	4.76
2022-03-24	13.46	15.905	-3.582	2.722	4.77
2022-03-25	12.96	15.955	-3.715	4.606	4.79
2022-03-28	13.09	15.985	1.003	2.778	4.80
2022-03-29	13.04	16.017	-0.382	2.903	4.80
2022-03-30	13.25	16.035	1.610	1.687	4.81
2022-03-31	12.97	16.062	-2.113	2.491	4.82
2022-04-01	12.89	16.080	-0.617	1.619	4.82
2022-04-06	12.64	16.109	-1.939	2.793	4.83
2022-04-07	12.16	16.147	-3.797	3.718	4.84
2022-04-08	11.98	16.193	-1.480	4.605	4.86
2022-04-11	11.53	16.230	-3.756	3.923	4.87
2022-04-12	11.78	16.275	2.168	4.597	4.88
2022-04-13	11.43	16.296	-2.971	2.207	4.89
2022-04-14	11.42	16.320	-0.087	2.450	4.90
2022-04-15	11.19	16.336	-2.014	1.751	4.90
2022-04-18	11.45	16.374	2.324	4.021	4.91
2022-04-19	11.39	16.390	-0.524	1.659	4.92
2022-04-20	11.18	16.420	-1.844	3.161	4.93
2022-04-21	10.86	16.456	-2.862	4.025	4.94
2022-04-22	10.7	16.478	-1.473	2.486	4.94
2022-04-25	9.86	16.534	-7.850	6.822	4.96
2022-04-26	9.58	16.580	-2.840	5.781	4.97
2022-04-27	9.97	16.641	4.071	7.307	4.99
2022-04-28	9.71	16.680	-2.608	4.814	5.00
2022-04-29	10.1	16.715	4.016	4.119	5.01
2022-05-05	10.16	16.737	0.594	2.574	5.02
2022-05-06	9.91	16.755	-2.461	2.264	5.03
2022-05-09	9.9	16.774	-0.101	2.321	5.03
2022-05-10	10.06	16.815	1.616	4.848	5.04
2022-05-11	10.2	16.857	1.392	4.871	5.06
2022-05-12	10.3	16.877	0.980	2.353	5.06
2022-05-13	10.42	16.899	1.165	2.524	5.07
2022-05-16	10.3	16.923	-1.152	2.783	5.08
2022-05-17	10.41	16.942	1.068	2.233	5.08
2022-05-18	10.29	16.960	-1.153	2.113	5.09
2022-05-19	10.89	17.033	5.831	8.066	5.11
2022-05-20	11.41	17.093	4.775	6.336	5.13
2022-05-23	11.66	17.142	2.191	4.996	5.14

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