恒生电子融券券源 恒生电子专项约券

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	76.51	0	0	0	0
2020-04-28	77.15	0.398	0.836	6.195	0.12
2020-04-29	76.1	0.536	-1.361	2.178	0.16
2020-04-30	78.52	0.820	3.180	4.336	0.25
2020-05-06	79.5	1.031	1.248	3.184	0.31
2020-05-07	78.82	1.217	-0.855	2.830	0.37
2020-05-08	79.12	1.424	0.381	3.134	0.43
2020-05-11	78.42	1.686	-0.885	4.019	0.51
2020-05-12	79.96	1.877	1.964	2.856	0.56
2020-05-13	80.36	2.014	0.500	2.051	0.60
2020-05-14	80.09	2.154	-0.336	2.103	0.65
2020-05-15	79.78	2.335	-0.387	2.722	0.70
2020-05-18	79.52	2.524	-0.326	2.845	0.76
2020-05-19	82.97	2.810	4.339	4.137	0.84
2020-05-20	82.63	3.021	-0.410	3.061	0.91
2020-05-21	79.38	3.371	-3.933	5.301	1.01
2020-05-22	78.59	3.620	-0.995	3.804	1.09
2020-05-25	78.33	3.815	-0.331	2.977	1.14
2020-05-26	80.59	3.978	2.885	2.426	1.19
2020-05-27	79.5	4.132	-1.353	2.333	1.24
2020-05-28	79.72	4.416	0.277	4.277	1.32
2020-05-29	80.6	4.619	1.104	3.023	1.39
2020-06-01	85.25	4.887	5.769	3.759	1.47
2020-06-02	83.82	5.061	-1.677	2.499	1.52
2020-06-03	83.52	5.256	-0.358	2.804	1.58
2020-06-04	83.52	5.435	0.000	2.574	1.63
2020-06-05	83.86	5.665	0.407	3.281	1.70
2020-06-08	85.52	5.885	1.979	3.088	1.77
2020-06-09	86	6.038	0.561	2.140	1.81
2020-06-10	89.31	6.406	3.849	4.942	1.92
2020-06-11	91.91	6.811	2.911	5.285	2.04
2020-06-12	91.02	7.086	-0.968	3.634	2.13
2020-06-15	92.77	7.344	1.923	3.329	2.20
2020-06-16	94.24	7.493	1.585	1.897	2.25
2020-06-17	95.35	7.687	1.178	2.451	2.31
2020-06-18	93.3	8.169	-2.150	6.198	2.45
2020-06-19	94.7	8.377	1.501	2.626	2.51
2020-06-22	98.33	8.762	3.833	4.699	2.63
2020-06-23	103	9.357	4.749	6.936	2.81
2020-06-24	103.97	9.603	0.942	2.835	2.88
2020-06-29	103.77	10.018	-0.192	4.809	3.01
2020-06-30	107.7	10.637	3.787	6.890	3.19
2020-07-01	106.98	11.056	-0.669	4.698	3.32
2020-07-02	104.25	11.357	-2.552	3.468	3.41
2020-07-03	105.95	11.737	1.631	4.307	3.52
2020-07-06	113.61	12.468	7.230	7.721	3.74
2020-07-07	117	12.919	2.984	4.621	3.88
2020-07-08	120.5	13.475	2.991	5.538	4.04
2020-07-09	119.48	13.756	-0.846	2.822	4.13
2020-07-10	117.1	14.042	-1.992	2.929	4.21
2020-07-13	118.7	14.300	1.366	2.613	4.29
2020-07-14	116.03	14.753	-2.249	4.684	4.43
2020-07-15	115.5	15.150	-0.457	4.120	4.54
2020-07-16	106.8	16.155	-7.532	11.299	4.85
2020-07-17	103.34	16.919	-3.240	8.867	5.08
2020-07-20	106.4	17.337	2.961	4.722	5.20
2020-07-21	107.35	18.256	0.893	10.273	5.48
2020-07-22	107.13	18.739	-0.205	5.403	5.62
2020-07-23	105.9	19.190	-1.148	5.115	5.76
2020-07-24	102.31	19.745	-3.390	6.506	5.92
2020-07-27	106	20.128	3.607	4.340	6.04
2020-07-28	106.51	20.452	0.481	3.651	6.14
2020-07-29	109.35	20.837	2.666	4.225	6.25
2020-07-30	107.11	21.085	-2.048	2.780	6.33
2020-07-31	109.53	21.494	2.259	4.481	6.45
2020-08-03	109.97	21.660	0.402	1.808	6.50
2020-08-04	107.94	21.943	-1.846	3.146	6.58
2020-08-05	110.56	22.248	2.427	3.307	6.67
2020-08-06	110.16	22.445	-0.362	2.153	6.73
2020-08-07	106.18	23.025	-3.613	6.554	6.91
2020-08-10	104.43	23.362	-1.648	3.871	7.01
2020-08-11	102.18	23.688	-2.155	3.830	7.11
2020-08-12	98.65	24.131	-3.455	5.383	7.24
2020-08-13	99.65	24.399	1.014	3.234	7.32
2020-08-14	103.1	24.760	3.462	4.195	7.43
2020-08-17	104.2	24.987	1.067	2.619	7.50
2020-08-18	105.05	25.166	0.816	2.044	7.55
2020-08-19	101.44	25.461	-3.436	3.494	7.64
2020-08-20	101.11	25.715	-0.325	3.007	7.71
2020-08-21	100.61	25.924	-0.495	2.492	7.78
2020-08-24	102.88	26.181	2.256	3.002	7.85
2020-08-25	107.02	26.778	4.024	6.697	8.03
2020-08-26	106.6	27.125	-0.392	3.896	8.14
2020-08-27	108.55	27.477	1.829	3.893	8.24
2020-08-28	114.25	28.113	5.251	6.679	8.43
2020-08-31	111.44	28.431	-2.460	3.431	8.53
2020-09-01	111.6	28.628	0.144	2.118	8.59
2020-09-02	110.48	28.834	-1.004	2.240	8.65
2020-09-03	109	29.036	-1.340	2.218	8.71
2020-09-04	106.5	29.273	-2.294	2.670	8.78
2020-09-07	102.9	29.676	-3.380	4.704	8.90
2020-09-08	103.53	29.929	0.612	2.925	8.98
2020-09-09	100.85	30.213	-2.589	3.381	9.06
2020-09-10	101.04	30.489	0.188	3.282	9.15
2020-09-11	101.41	30.748	0.366	3.068	9.22
2020-09-14	102.19	30.903	0.769	1.814	9.27
2020-09-15	100.5	31.185	-1.654	3.366	9.36
2020-09-16	95.05	31.680	-5.423	6.249	9.50
2020-09-17	95.86	32.102	0.852	5.292	9.63
2020-09-18	99.47	32.517	3.766	4.997	9.75
2020-09-21	98.57	32.730	-0.905	2.594	9.82
2020-09-22	98.17	32.928	-0.406	2.425	9.88
2020-09-23	98.1	33.126	-0.071	2.424	9.94
2020-09-24	95.86	33.330	-2.283	2.548	10.00
2020-09-25	97.44	33.483	1.648	1.888	10.04
2020-09-28	98.43	33.727	1.016	2.976	10.12
2020-09-29	98.43	33.906	0.000	2.174	10.17
2020-09-30	98.59	34.035	0.163	1.575	10.21
2020-10-09	100.03	34.218	1.461	2.191	10.27
2020-10-12	103.24	34.443	3.209	2.619	10.33
2020-10-13	104.9	34.661	1.608	2.499	10.40
2020-10-14	100.51	35.006	-4.185	4.109	10.50
2020-10-15	96.6	35.685	-3.890	8.447	10.71
2020-10-16	96.72	35.885	0.124	2.474	10.77
2020-10-19	96.01	36.193	-0.734	3.846	10.86
2020-10-20	96.78	36.347	0.802	1.916	10.90
2020-10-21	96.02	36.489	-0.785	1.767	10.95
2020-10-22	97.64	36.829	1.687	4.187	11.05
2020-10-23	95.37	37.175	-2.325	4.353	11.15
2020-10-26	90.95	37.604	-4.635	5.652	11.28
2020-10-27	91.28	37.754	0.363	1.979	11.33
2020-10-28	93.1	38.030	1.994	3.560	11.41
2020-10-29	91.64	38.194	-1.568	2.148	11.46
2020-10-30	92.94	38.633	1.419	5.663	11.59
2020-11-02	88	39.191	-5.315	7.607	11.76
2020-11-03	90.35	39.525	2.670	4.432	11.86
2020-11-04	88.1	39.853	-2.490	4.471	11.96
2020-11-05	93.16	40.318	5.743	5.993	12.10
2020-11-06	92.6	40.579	-0.601	3.381	12.17
2020-11-09	94.1	40.847	1.620	3.423	12.25
2020-11-10	94.66	41.026	0.595	2.264	12.31
2020-11-11	89.16	41.463	-5.810	5.884	12.44
2020-11-12	88.88	41.579	-0.314	1.570	12.47
2020-11-13	88.67	41.767	-0.236	2.543	12.53
2020-11-16	93.6	42.324	5.560	7.139	12.70
2020-11-17	92.75	42.571	-0.908	3.194	12.77
2020-11-18	90.3	42.774	-2.642	2.695	12.83
2020-11-19	92.2	43.066	2.104	3.798	12.92
2020-11-20	90.7	43.252	-1.627	2.462	12.98
2020-11-23	90.03	43.376	-0.739	1.654	13.01
2020-11-24	88.19	43.544	-2.044	2.288	13.06
2020-11-25	85.48	43.812	-3.073	3.765	13.14
2020-11-26	85.41	44.020	-0.082	2.913	13.21
2020-11-27	85.75	44.224	0.398	2.857	13.27
2020-11-30	88.43	44.561	3.125	4.571	13.37
2020-12-01	90.14	44.824	1.934	3.506	13.45
2020-12-02	90.68	44.978	0.599	2.041	13.49
2020-12-03	93.18	45.182	2.757	2.625	13.55
2020-12-04	94.3	45.379	1.202	2.511	13.61
2020-12-07	96.88	45.678	2.736	3.701	13.70
2020-12-08	98.15	46.038	1.311	4.397	13.81
2020-12-09	102.47	46.441	4.401	4.717	13.93
2020-12-10	102.59	46.719	0.117	3.259	14.02
2020-12-11	100	47.023	-2.525	3.646	14.11
2020-12-14	102.35	47.242	2.350	2.570	14.17
2020-12-15	101.29	47.442	-1.036	2.364	14.23
2020-12-16	100.29	47.654	-0.987	2.537	14.30
2020-12-17	101.19	47.967	0.897	3.709	14.39
2020-12-18	101.4	48.128	0.208	1.907	14.44
2020-12-21	100	48.475	-1.381	4.172	14.54
2020-12-22	95.8	48.875	-4.200	5.000	14.66
2020-12-23	98.32	49.166	2.630	3.559	14.75
2020-12-24	91.86	49.673	-6.570	6.621	14.90
2020-12-25	94.01	49.959	2.341	3.647	14.99
2020-12-28	93	50.247	-1.074	3.723	15.07
2020-12-29	94.18	50.395	1.269	1.882	15.12
2020-12-30	101.25	51.174	7.507	9.238	15.35
2020-12-31	104.9	51.402	3.605	2.607	15.42
2021-01-04	106.17	51.678	1.211	3.117	15.50
2021-01-05	109.61	52.133	3.240	4.983	15.64
2021-01-06	103.19	52.732	-5.857	6.961	15.82
2021-01-07	98.16	53.388	-4.875	8.024	16.02
2021-01-08	99.51	53.709	1.375	3.871	16.11
2021-01-11	97.07	54.024	-2.452	3.889	16.21
2021-01-12	101	54.561	4.049	6.377	16.37
2021-01-13	95	55.078	-5.941	6.535	16.52
2021-01-14	95.8	55.435	0.842	4.474	16.63
2021-01-15	95.59	55.823	-0.219	4.875	16.75
2021-01-18	97	56.142	1.475	3.944	16.84
2021-01-19	97.5	56.455	0.515	3.856	16.94
2021-01-20	98.8	56.798	1.333	4.164	17.04
2021-01-21	101.99	57.239	3.229	5.182	17.17
2021-01-22	99.78	57.514	-2.167	3.314	17.25
2021-01-25	95.86	57.779	-3.929	3.317	17.33
2021-01-26	93.4	58.079	-2.566	3.849	17.42
2021-01-27	95.66	58.412	2.420	4.176	17.52
2021-01-28	94.31	58.625	-1.411	2.718	17.59
2021-01-29	97.13	59.080	2.990	5.620	17.72
2021-02-01	103.21	59.528	6.260	5.210	17.86
2021-02-02	107.83	59.911	4.476	4.263	17.97
2021-02-03	105.9	60.141	-1.790	2.597	18.04
2021-02-04	103.5	60.499	-2.266	4.155	18.15
2021-02-05	99.25	60.875	-4.106	4.551	18.26
2021-02-08	102.25	61.165	3.023	3.406	18.35
2021-02-09	105.65	61.508	3.325	3.892	18.45
2021-02-10	106.35	61.762	0.663	2.858	18.53
2021-02-18	101.73	62.431	-4.344	7.898	18.73
2021-02-19	97.81	62.962	-3.853	6.517	18.89
2021-02-22	96.48	63.433	-1.360	5.848	19.03
2021-02-23	95.87	63.623	-0.632	2.384	19.09
2021-02-24	93.2	64.012	-2.785	5.007	19.20
2021-02-25	91.5	64.247	-1.824	3.079	19.27
2021-02-26	87.4	64.557	-4.481	4.262	19.37
2021-03-01	90.36	64.831	3.387	3.638	19.45
2021-03-02	90.68	65.057	0.354	2.988	19.52
2021-03-03	92.35	65.406	1.842	4.543	19.62
2021-03-04	87.97	65.764	-4.743	4.873	19.73
2021-03-05	89.06	66.059	1.239	3.979	19.82
2021-03-08	84.54	66.613	-5.075	7.860	19.98
2021-03-09	85.3	66.939	0.899	4.590	20.08
2021-03-10	84.77	67.260	-0.621	4.549	20.18
2021-03-11	85.83	67.441	1.250	2.524	20.23
2021-03-12	87.8	67.702	2.295	3.565	20.31
2021-03-15	87.7	67.938	-0.114	3.235	20.38
2021-03-16	85.73	68.247	-2.246	4.322	20.47
2021-03-17	89.5	68.733	4.398	6.520	20.62
2021-03-18	89	68.905	-0.559	2.313	20.67
2021-03-19	85.01	69.140	-4.483	3.315	20.74
2021-03-22	87.39	69.374	2.800	3.223	20.81
2021-03-23	84.39	69.707	-3.433	4.726	20.91
2021-03-24	82.78	69.921	-1.908	3.105	20.98
2021-03-25	82.76	70.260	-0.024	4.917	21.08
2021-03-26	84.55	70.522	2.163	3.722	21.16
2021-03-29	82.3	70.814	-2.661	4.258	21.24
2021-03-30	83.32	71.006	1.239	2.758	21.30
2021-03-31	84	71.158	0.816	2.184	21.35
2021-04-01	84.6	71.268	0.714	1.548	21.38
2021-04-02	84.78	71.369	0.213	1.442	21.41
2021-04-06	86	71.574	1.439	2.854	21.47
2021-04-07	84.35	71.802	-1.919	3.244	21.54
2021-04-08	84.2	71.962	-0.178	2.276	21.59
2021-04-09	82.84	72.222	-1.615	3.765	21.67
2021-04-12	81.78	72.473	-1.280	3.694	21.74
2021-04-13	81.08	72.605	-0.856	1.944	21.78
2021-04-14	82.2	72.789	1.381	2.689	21.84
2021-04-15	82.68	72.898	0.584	1.582	21.87
2021-04-16	82.3	73.060	-0.460	2.358	21.92
2021-04-19	86.48	73.434	5.079	5.188	22.03
2021-04-20	87.7	73.808	1.411	5.123	22.14
2021-04-21	86.52	74.020	-1.345	2.942	22.21
2021-04-22	88.46	74.239	2.242	2.970	22.27
2021-04-23	88.3	74.382	-0.181	1.944	22.31
2021-04-26	86.82	74.671	-1.676	3.998	22.40
2021-04-27	90.29	74.917	3.997	3.271	22.48
2021-04-28	93.35	75.322	3.389	5.194	22.60
2021-04-29	94.57	75.666	1.307	4.371	22.70
2021-04-30	91.89	75.889	-2.834	2.908	22.77
2021-05-06	90.03	76.158	-2.024	3.591	22.85
2021-05-07	87	76.462	-3.366	4.187	22.94
2021-05-10	85.5	76.751	-1.724	4.057	23.03
2021-05-11	85.03	76.881	-0.550	1.836	23.06
2021-05-12	85.3	77.038	0.318	2.211	23.11
2021-05-13	84.1	77.156	-1.407	1.676	23.15
2021-05-14	87.29	77.515	3.793	4.935	23.25
2021-05-17	88.71	77.902	1.627	5.235	23.37
2021-05-18	89	78.101	0.327	2.694	23.43
2021-05-19	89.8	78.370	0.899	3.584	23.51
2021-05-20	92.07	78.703	2.528	4.343	23.61
2021-05-21	89.01	79.057	-3.324	4.779	23.72
2021-05-24	91.85	79.266	3.191	2.730	23.78
2021-05-25	98.5	79.944	7.240	8.253	23.98
2021-05-26	97.17	80.278	-1.350	4.132	24.08
2021-05-27	95.08	80.582	-2.151	3.839	24.17
2021-05-28	93.7	80.814	-1.451	2.966	24.24
2021-05-31	93.88	80.964	0.192	1.921	24.29
2021-06-01	91.8	81.209	-2.216	3.196	24.36
2021-06-02	89.18	81.507	-2.854	4.020	24.45
2021-06-03	87.76	81.690	-1.592	2.489	24.51
2021-06-04	87.88	81.885	0.137	2.666	24.57
2021-06-07	88.68	82.008	0.910	1.673	24.60
2021-06-08	89.21	82.147	0.598	1.861	24.64
2021-06-09	89	82.271	-0.235	1.670	24.68
2021-06-10	88.96	82.431	-0.045	2.169	24.73
2021-06-11	87.8	82.687	-1.304	3.496	24.81
2021-06-15	90.6	83.043	3.189	4.715	24.91
2021-06-16	88.55	83.358	-2.263	4.272	25.01
2021-06-17	88.5	83.527	-0.056	2.292	25.06
2021-06-18	85.6	83.890	-3.277	5.085	25.17
2021-06-21	87.16	84.202	1.822	4.287	25.26
2021-06-22	88.98	84.555	2.088	4.761	25.37
2021-06-23	87.95	84.667	-1.158	1.528	25.40
2021-06-24	86.12	84.821	-1.498	2.150	25.45
2021-06-25	87.07	84.992	1.103	2.357	25.50
2021-06-28	87.23	85.142	0.184	2.067	25.54
2021-06-29	92.63	85.578	6.191	5.652	25.67
2021-06-30	93.25	85.846	0.669	3.444	25.75
2021-07-01	92.73	86.084	-0.558	3.078	25.83
2021-07-02	90.82	86.198	-2.060	1.510	25.86
2021-07-05	85.9	86.496	-5.417	4.162	25.95
2021-07-06	85.22	86.681	-0.792	2.596	26.00
2021-07-07	84.38	86.813	-0.986	1.889	26.04
2021-07-08	84.27	86.910	-0.130	1.375	26.07
2021-07-09	84.08	87.067	-0.225	2.243	26.12
2021-07-12	85.48	87.209	1.665	1.998	26.16
2021-07-13	86.37	87.355	1.041	2.024	26.21
2021-07-14	61.84	87.491	0.081	2.638	26.25
2021-07-15	61.71	87.595	-0.210	2.021	26.28
2021-07-16	63.08	87.856	2.220	4.975	26.36
2021-07-19	61.53	88.017	-2.457	3.123	26.40
2021-07-20	61.53	88.077	0.000	1.186	26.42
2021-07-21	62.79	88.264	2.048	3.575	26.48
2021-07-22	62.52	88.371	-0.430	2.039	26.51
2021-07-23	60.46	88.600	-3.295	4.543	26.58
2021-07-26	58.68	88.866	-2.944	5.458	26.66
2021-07-27	53.2	89.355	-9.339	11.009	26.81
2021-07-28	52.49	89.546	-1.335	4.380	26.86
2021-07-29	53.67	89.660	2.248	2.553	26.90
2021-07-30	55.71	89.922	3.801	5.646	26.98
2021-08-02	55.13	90.115	-1.041	4.182	27.03
2021-08-03	55.15	90.215	0.036	2.195	27.06
2021-08-04	55.3	90.304	0.272	1.922	27.09
2021-08-05	53.62	90.477	-3.038	3.870	27.14
2021-08-06	52.22	90.658	-2.611	4.159	27.20
2021-08-09	54.41	90.904	4.194	5.439	27.27
2021-08-10	54.32	91.012	-0.165	2.371	27.30
2021-08-11	53.58	91.109	-1.362	2.172	27.33
2021-08-12	52.84	91.234	-1.381	2.837	27.37
2021-08-13	51.44	91.378	-2.650	3.369	27.41
2021-08-16	51.7	91.486	0.505	2.508	27.45
2021-08-17	51.03	91.651	-1.296	3.868	27.50
2021-08-18	53.05	91.989	3.958	7.662	27.60
2021-08-19	55.76	92.270	5.108	6.032	27.68
2021-08-20	53.49	92.565	-4.071	6.636	27.77
2021-08-23	55.32	92.870	3.421	6.599	27.86
2021-08-24	55.68	93.024	0.651	3.326	27.91
2021-08-25	56.96	93.186	2.299	3.412	27.96
2021-08-26	54.25	93.419	-4.758	5.144	28.03
2021-08-27	52.15	93.619	-3.871	4.608	28.09
2021-08-30	50	93.906	-4.123	6.903	28.17
2021-08-31	49.56	94.069	-0.880	3.940	28.22
2021-09-01	50.28	94.289	1.453	5.246	28.29
2021-09-02	49.07	94.509	-2.407	5.370	28.35
2021-09-03	53.98	94.605	10.006	2.140	28.38
2021-09-06	58.52	95.065	8.411	9.429	28.52
2021-09-07	59.37	95.208	1.452	2.905	28.56
2021-09-08	59.99	95.450	1.044	4.834	28.64
2021-09-09	56.1	95.755	-6.484	6.518	28.73
2021-09-10	56.73	95.954	1.123	4.225	28.79
2021-09-13	57.63	96.257	1.586	6.293	28.88
2021-09-14	55.08	96.527	-4.425	5.900	28.96
2021-09-15	54.44	96.700	-1.162	3.813	29.01
2021-09-16	53.6	96.786	-1.543	1.910	29.04
2021-09-17	54.79	96.916	2.220	2.854	29.07
2021-09-22	53.41	97.052	-2.519	3.048	29.12
2021-09-23	54.38	97.172	1.816	2.659	29.15
2021-09-24	54.66	97.274	0.515	2.243	29.18
2021-09-27	55.02	97.452	0.659	3.879	29.24
2021-09-28	55.5	97.619	0.872	3.599	29.29
2021-09-29	54.75	97.808	-1.351	4.144	29.34
2021-09-30	57.28	98.155	4.621	7.269	29.45
2021-10-08	58.75	98.324	2.566	3.457	29.50
2021-10-11	56.75	98.489	-3.404	3.489	29.55
2021-10-12	56.8	98.622	0.088	2.819	29.59
2021-10-13	57.45	98.816	1.144	4.049	29.64
2021-10-14	57.11	98.961	-0.592	3.046	29.69
2021-10-15	58.12	99.112	1.769	3.117	29.73
2021-10-18	57.1	99.311	-1.755	4.181	29.79
2021-10-19	59.26	99.832	3.783	10.543	29.95
2021-10-20	57.85	100.009	-2.379	3.679	30.00
2021-10-21	57.1	100.158	-1.296	3.129	30.05
2021-10-22	58.03	100.305	1.629	3.030	30.09
2021-10-25	60.06	100.564	3.498	5.187	30.17
2021-10-26	60.85	100.739	1.315	3.447	30.22
2021-10-27	61.26	100.936	0.674	3.862	30.28
2021-10-28	60.65	101.095	-0.996	3.151	30.33
2021-10-29	63	101.384	3.875	5.491	30.42
2021-11-01	62.25	101.569	-1.190	3.571	30.47
2021-11-02	62.24	101.714	-0.016	2.795	30.51
2021-11-03	62.01	101.792	-0.370	1.510	30.54
2021-11-04	63.6	101.982	2.564	3.596	30.59
2021-11-05	63.41	102.154	-0.299	3.239	30.65
2021-11-08	62.16	102.372	-1.971	4.211	30.71
2021-11-09	61.08	102.586	-1.737	4.215	30.78
2021-11-10	60.1	102.772	-1.604	3.700	30.83
2021-11-11	61.99	103.022	3.145	4.842	30.91
2021-11-12	63.02	103.232	1.662	4.001	30.97
2021-11-15	63.4	103.435	0.603	3.840	31.03
2021-11-16	62.1	103.622	-2.050	3.628	31.09
2021-11-17	61.86	103.715	-0.386	1.804	31.11
2021-11-18	58.78	103.966	-4.979	5.108	31.19
2021-11-19	58.6	104.045	-0.306	1.616	31.21
2021-11-22	57.9	104.165	-1.195	2.491	31.25
2021-11-23	58.86	104.316	1.658	3.074	31.29
2021-11-24	57.83	104.479	-1.750	3.398	31.34
2021-11-25	57	104.619	-1.435	2.940	31.39
2021-11-26	57.15	104.755	0.263	2.860	31.43
2021-11-29	58.32	104.906	2.047	3.097	31.47
2021-11-30	58.41	105.021	0.154	2.366	31.51
2021-12-01	58.55	105.129	0.240	2.209	31.54
2021-12-02	57.85	105.222	-1.196	1.947	31.57
2021-12-03	58.75	105.320	1.556	1.988	31.60
2021-12-06	58.83	105.439	0.136	2.434	31.63
2021-12-07	60	105.539	1.989	2.006	31.66
2021-12-08	61.27	105.738	2.117	3.883	31.72
2021-12-09	62.75	106.000	2.416	5.011	31.80
2021-12-10	62.04	106.131	-1.131	2.534	31.84
2021-12-13	62.91	106.370	1.402	4.562	31.91
2021-12-14	63.4	106.449	0.779	1.494	31.93
2021-12-15	62.59	106.539	-1.278	1.735	31.96
2021-12-16	62.94	106.657	0.559	2.237	32.00
2021-12-17	62.68	106.749	-0.413	1.764	32.02
2021-12-20	62.3	106.880	-0.606	2.521	32.06
2021-12-21	64.17	107.062	3.002	3.419	32.12
2021-12-22	63.59	107.176	-0.904	2.135	32.15
2021-12-23	64.01	107.298	0.660	2.296	32.19
2021-12-24	63.7	107.398	-0.484	1.875	32.22
2021-12-27	62.4	107.553	-2.041	2.998	32.27
2021-12-28	63.52	107.676	1.795	2.324	32.30
2021-12-29	62.4	107.848	-1.763	3.290	32.35
2021-12-30	61.8	108.008	-0.962	3.125	32.40
2021-12-31	62.15	108.102	0.566	1.812	32.43
2022-01-04	62.47	108.261	0.515	3.041	32.48
2022-01-05	62.8	108.376	0.528	2.209	32.51
2022-01-06	59.65	108.638	-5.016	5.271	32.59
2022-01-07	58.8	108.758	-1.425	2.448	32.63
2022-01-10	58.98	108.843	0.306	1.718	32.65
2022-01-11	57.92	108.957	-1.797	2.374	32.69
2022-01-12	59	109.062	1.865	2.124	32.72
2022-01-13	58.49	109.182	-0.864	2.475	32.75
2022-01-14	57.63	109.305	-1.470	2.547	32.79
2022-01-17	58.44	109.447	1.406	2.915	32.83
2022-01-18	59.85	109.630	2.413	3.679	32.89
2022-01-19	59.92	109.726	0.117	1.921	32.92
2022-01-20	60.2	109.817	0.467	1.819	32.95
2022-01-21	60.45	109.981	0.415	3.256	32.99
2022-01-24	61.23	110.070	1.290	1.737	33.02
2022-01-25	58.65	110.285	-4.214	4.410	33.09
2022-01-26	59.39	110.450	1.262	3.325	33.13
2022-01-27	59.8	110.743	0.690	5.876	33.22
2022-01-28	58.57	111.011	-2.057	5.502	33.30
2022-02-07	58.31	111.177	-0.444	3.415	33.35
2022-02-08	58.06	111.450	-0.429	5.642	33.44
2022-02-09	59.08	111.632	1.757	3.686	33.49
2022-02-10	56.47	111.850	-4.418	4.638	33.55
2022-02-11	53.69	112.114	-4.923	5.897	33.63
2022-02-14	52.22	112.261	-2.738	3.390	33.68
2022-02-15	54.79	112.484	4.921	4.883	33.75
2022-02-16	54.3	112.582	-0.894	2.154	33.77
2022-02-17	53.76	112.649	-0.994	1.492	33.79
2022-02-18	53.49	112.741	-0.502	2.083	33.82
2022-02-21	53.22	112.837	-0.505	2.150	33.85
2022-02-22	51.79	112.961	-2.687	2.875	33.89
2022-02-23	53	113.123	2.336	3.669	33.94
2022-02-24	51.07	113.334	-3.642	4.962	34.00
2022-02-25	52.27	113.419	2.350	1.958	34.03
2022-02-28	52.24	113.534	-0.057	2.640	34.06
2022-03-01	52.16	113.588	-0.153	1.225	34.08
2022-03-02	51.41	113.659	-1.438	1.668	34.10
2022-03-03	51.23	113.753	-0.350	2.198	34.13
2022-03-04	50.3	113.848	-1.815	2.264	34.15
2022-03-07	49.34	113.985	-1.909	3.340	34.20
2022-03-08	48.8	114.177	-1.094	4.722	34.25
2022-03-09	48	114.512	-1.639	8.361	34.35
2022-03-10	46.69	114.735	-2.729	5.750	34.42
2022-03-11	47.43	114.927	1.585	4.840	34.48
2022-03-14	45.38	115.082	-4.322	4.111	34.52
2022-03-15	43.9	115.323	-3.261	6.589	34.60
2022-03-16	45.01	115.539	2.528	5.763	34.66
2022-03-17	46.62	115.689	3.577	3.844	34.71
2022-03-18	46.3	115.795	-0.686	2.767	34.74
2022-03-21	46.3	115.920	0.000	3.240	34.78
2022-03-22	46.93	116.049	1.361	3.283	34.81
2022-03-23	46.66	116.122	-0.575	1.875	34.84
2022-03-24	46.4	116.187	-0.557	1.693	34.86
2022-03-25	45.72	116.309	-1.466	3.190	34.89
2022-03-28	44.93	116.403	-1.728	2.515	34.92
2022-03-29	44.55	116.483	-0.846	2.159	34.94
2022-03-30	46.65	116.651	4.714	4.332	35.00
2022-03-31	44.46	116.854	-4.695	5.466	35.06
2022-04-01	43.02	116.993	-3.239	3.891	35.10
2022-04-06	42.55	117.111	-1.093	3.324	35.13
2022-04-07	42.05	117.204	-1.175	2.656	35.16
2022-04-08	41.49	117.304	-1.332	2.878	35.19
2022-04-11	39.65	117.456	-4.435	4.604	35.24
2022-04-12	40	117.574	0.883	3.556	35.27
2022-04-13	38.92	117.663	-2.700	2.725	35.30
2022-04-14	39.32	117.725	1.028	1.901	35.32
2022-04-15	38.3	117.806	-2.594	2.543	35.34
2022-04-18	38.73	117.911	1.123	3.238	35.37
2022-04-19	38.15	118.015	-1.498	3.279	35.40
2022-04-20	37.58	118.102	-1.494	2.779	35.43
2022-04-21	36.31	118.241	-3.379	4.604	35.47
2022-04-22	35.48	118.361	-2.286	4.048	35.51
2022-04-25	33.52	118.483	-5.524	4.369	35.54
2022-04-26	32.04	118.630	-4.415	5.489	35.59
2022-04-27	35	118.938	9.238	10.581	35.68
2022-04-28	34.62	119.081	-1.086	4.943	35.72
2022-04-29	38.08	119.457	9.994	11.843	35.84
2022-05-05	36.58	119.573	-3.939	3.808	35.87
2022-05-06	36.28	119.744	-0.820	5.659	35.92
2022-05-09	36.37	119.835	0.248	3.004	35.95
2022-05-10	36.95	119.964	1.595	4.207	35.99
2022-05-11	37.92	120.136	2.625	5.440	36.04
2022-05-12	37.66	120.194	-0.686	1.846	36.06
2022-05-13	37.55	120.280	-0.292	2.735	36.08
2022-05-16	37.39	120.379	-0.426	3.196	36.11
2022-05-17	37.34	120.443	-0.134	2.059	36.13
2022-05-18	37.26	120.493	-0.214	1.580	36.15
2022-05-19	36.74	120.553	-1.396	1.986	36.17
2022-05-20	37.09	120.634	0.953	2.613	36.19
2022-05-23	36.81	120.728	-0.755	3.074	36.22

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