海螺水泥融券券源 海螺水泥专项约券

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	56.41	0	0	0	0
2020-04-28	56.74	0.117	0.585	2.482	0.04
2020-04-29	58	0.293	2.221	3.631	0.09
2020-04-30	57.96	0.372	-0.069	1.638	0.11
2020-05-06	57.59	0.475	-0.638	2.139	0.14
2020-05-07	58.9	0.580	2.275	2.153	0.17
2020-05-08	58.85	0.663	-0.085	1.681	0.20
2020-05-11	59.95	0.806	1.869	2.872	0.24
2020-05-12	59.42	0.946	-0.884	2.819	0.28
2020-05-13	59.19	1.036	-0.387	1.834	0.31
2020-05-14	57.18	1.209	-3.396	3.632	0.36
2020-05-15	56.85	1.320	-0.577	2.326	0.40
2020-05-18	57.39	1.396	0.950	1.601	0.42
2020-05-19	57.4	1.505	0.017	2.283	0.45
2020-05-20	56.6	1.612	-1.394	2.265	0.48
2020-05-21	56.53	1.726	-0.124	2.420	0.52
2020-05-22	54.99	1.841	-2.724	2.512	0.55
2020-05-25	54.71	1.932	-0.509	2.000	0.58
2020-05-26	55.42	2.013	1.298	1.755	0.60
2020-05-27	54.95	2.096	-0.848	1.804	0.63
2020-05-28	55.52	2.197	1.037	2.184	0.66
2020-05-29	54.8	2.288	-1.297	1.999	0.69
2020-06-01	56.35	2.417	2.828	2.737	0.73
2020-06-02	55.66	2.499	-1.224	1.775	0.75
2020-06-03	55.57	2.571	-0.162	1.545	0.77
2020-06-04	54.63	2.698	-1.692	2.789	0.81
2020-06-05	54.14	2.817	-0.897	2.636	0.85
2020-06-08	54.01	2.923	-0.240	2.364	0.88
2020-06-09	54.56	3.020	1.018	2.129	0.91
2020-06-10	55.82	3.144	2.309	2.658	0.94
2020-06-11	54.76	3.290	-1.899	3.207	0.99
2020-06-12	54	3.366	-1.388	1.698	1.01
2020-06-15	53.6	3.477	-0.741	2.481	1.04
2020-06-16	54.02	3.549	0.784	1.586	1.06
2020-06-17	54.05	3.636	0.056	1.944	1.09
2020-06-18	54.53	3.745	0.888	2.387	1.12
2020-06-19	54.6	3.831	0.128	1.889	1.15
2020-06-22	54.06	3.906	-0.989	1.685	1.17
2020-06-23	53.4	3.962	-1.221	1.239	1.19
2020-06-24	54.1	4.044	1.311	1.835	1.21
2020-06-29	52.76	4.154	-2.477	2.495	1.25
2020-06-30	52.91	4.214	0.284	1.365	1.26
2020-07-01	55.39	4.445	4.687	4.990	1.33
2020-07-02	56.59	4.531	2.166	1.841	1.36
2020-07-03	56.77	4.678	0.318	3.110	1.40
2020-07-06	58.42	4.813	2.906	2.766	1.44
2020-07-07	58	5.028	-0.719	4.451	1.51
2020-07-08	57.95	5.186	-0.086	3.259	1.56
2020-07-09	59.24	5.386	2.226	4.055	1.62
2020-07-10	57.18	5.533	-3.477	3.089	1.66
2020-07-13	56.35	5.734	2.343	4.286	1.72
2020-07-14	56.46	5.915	0.195	3.851	1.77
2020-07-15	55.23	6.098	-2.179	3.967	1.83
2020-07-16	53.5	6.368	-3.132	6.047	1.91
2020-07-17	54.87	6.522	2.561	3.364	1.96
2020-07-20	60.57	6.953	10.388	8.547	2.09
2020-07-21	58.79	7.209	-2.939	5.234	2.16
2020-07-22	58.85	7.331	0.102	2.483	2.20
2020-07-23	58.93	7.531	0.136	4.061	2.26
2020-07-24	56.73	7.750	-3.733	4.650	2.33
2020-07-27	57.64	7.899	1.604	3.102	2.37
2020-07-28	57.78	8.025	0.243	2.602	2.41
2020-07-29	58.56	8.173	1.350	3.029	2.45
2020-07-30	59.33	8.373	1.315	4.064	2.51
2020-07-31	59.3	8.522	-0.051	3.000	2.56
2020-08-03	60.1	8.647	1.349	2.496	2.59
2020-08-04	60.57	8.740	0.782	1.847	2.62
2020-08-05	59.76	8.850	-1.337	2.212	2.66
2020-08-06	59.17	9.022	-0.987	3.481	2.71
2020-08-07	59.38	9.130	0.355	2.197	2.74
2020-08-10	59.48	9.338	0.168	4.193	2.80
2020-08-11	58.43	9.467	-1.765	2.640	2.84
2020-08-12	56.96	9.692	-2.516	4.741	2.91
2020-08-13	56.91	9.788	-0.088	2.037	2.94
2020-08-14	57.33	9.881	0.738	1.933	2.96
2020-08-17	58.98	10.062	2.878	3.680	3.02
2020-08-18	59.02	10.135	0.068	1.492	3.04
2020-08-19	58.53	10.243	-0.830	2.220	3.07
2020-08-20	57.12	10.366	-2.409	2.580	3.11
2020-08-21	57.24	10.450	0.210	1.751	3.13
2020-08-24	59.46	10.566	3.878	2.358	3.17
2020-08-25	59.16	10.726	-0.505	3.229	3.22
2020-08-26	58.78	10.846	-0.642	2.451	3.25
2020-08-27	58.51	10.960	-0.459	2.348	3.29
2020-08-28	59.98	11.120	2.512	3.196	3.34
2020-08-31	58.79	11.306	-1.984	3.801	3.39
2020-09-01	58.18	11.388	-1.038	1.684	3.42
2020-09-02	57.58	11.487	-1.031	2.063	3.45
2020-09-03	57.45	11.571	-0.226	1.754	3.47
2020-09-04	57.33	11.639	-0.209	1.427	3.49
2020-09-07	56.16	11.789	-2.041	3.209	3.54
2020-09-08	56.74	11.897	1.033	2.279	3.57
2020-09-09	55.58	11.994	-2.044	2.097	3.60
2020-09-10	55.73	12.100	0.270	2.285	3.63
2020-09-11	55.88	12.184	0.269	1.794	3.66
2020-09-14	57.07	12.277	2.130	1.969	3.68
2020-09-15	57.07	12.362	0.000	1.770	3.71
2020-09-16	57.12	12.431	0.088	1.454	3.73
2020-09-17	56.43	12.522	-1.208	1.943	3.76
2020-09-18	57.91	12.667	2.623	2.995	3.80
2020-09-21	57.63	12.783	-0.484	2.418	3.83
2020-09-22	56.61	12.864	-1.770	1.718	3.86
2020-09-23	56.08	12.941	-0.936	1.660	3.88
2020-09-24	55.1	13.013	-1.748	1.551	3.90
2020-09-25	54.58	13.098	-0.944	1.869	3.93
2020-09-28	54.16	13.203	-0.770	2.327	3.96
2020-09-29	53.73	13.284	-0.794	1.809	3.99
2020-09-30	53.14	13.431	-1.098	3.331	4.03
2020-10-09	53.5	13.544	0.677	2.522	4.06
2020-10-12	54.77	13.667	2.374	2.692	4.10
2020-10-13	54.33	13.714	-0.803	1.059	4.11
2020-10-14	53.48	13.832	-1.565	2.632	4.15
2020-10-15	53.54	13.913	0.112	1.814	4.17
2020-10-16	52.95	14.030	-1.102	2.652	4.21
2020-10-19	51.96	14.156	-1.870	2.927	4.25
2020-10-20	52.2	14.216	0.462	1.366	4.26
2020-10-21	51.95	14.296	-0.479	1.858	4.29
2020-10-22	51.12	14.373	-1.598	1.790	4.31
2020-10-23	51.08	14.423	-0.078	1.174	4.33
2020-10-26	49.85	14.545	-2.408	2.937	4.36
2020-10-27	50.53	14.655	1.364	2.628	4.40
2020-10-28	49.88	14.770	-1.286	2.771	4.43
2020-10-29	49.93	14.908	0.100	3.308	4.47
2020-10-30	48.72	15.022	-2.423	2.804	4.51
2020-11-02	48.95	15.101	0.472	1.929	4.53
2020-11-03	49.53	15.184	1.185	2.022	4.56
2020-11-04	52.42	15.455	5.835	6.198	4.64
2020-11-05	52.49	15.564	0.134	2.499	4.67
2020-11-06	52.62	15.689	0.248	2.858	4.71
2020-11-09	53.21	15.769	1.121	1.805	4.73
2020-11-10	51.88	15.919	-2.500	3.458	4.78
2020-11-11	53.85	16.146	3.797	5.069	4.84
2020-11-12	53.72	16.268	-0.241	2.711	4.88
2020-11-13	52.86	16.357	-1.601	2.029	4.91
2020-11-16	54.64	16.501	3.367	3.159	4.95
2020-11-17	55.64	16.706	1.830	4.411	5.01
2020-11-18	55.38	16.810	-0.467	2.265	5.04
2020-11-19	54.67	16.893	-1.282	1.824	5.07
2020-11-20	54.08	16.966	-1.079	1.610	5.09
2020-11-23	54.84	17.132	1.405	3.643	5.14
2020-11-24	55.02	17.239	0.328	2.334	5.17
2020-11-25	53.44	17.424	-2.872	4.144	5.23
2020-11-26	52.89	17.522	-1.029	2.227	5.26
2020-11-27	53.38	17.593	0.926	1.588	5.28
2020-11-30	54.38	17.692	1.873	2.192	5.31
2020-12-01	54.16	17.750	-0.405	1.287	5.32
2020-12-02	53.94	17.807	-0.406	1.274	5.34
2020-12-03	53.35	17.894	-1.094	1.947	5.37
2020-12-04	53.75	17.976	0.750	1.837	5.39
2020-12-07	52.11	18.108	-3.051	3.033	5.43
2020-12-08	51.32	18.211	-1.516	2.418	5.46
2020-12-09	50.81	18.290	-0.994	1.851	5.49
2020-12-10	50.79	18.343	-0.039	1.260	5.50
2020-12-11	50.33	18.444	-0.906	2.422	5.53
2020-12-14	49.9	18.534	-0.854	2.146	5.56
2020-12-15	51.04	18.676	2.285	3.347	5.60
2020-12-16	50.58	18.724	-0.901	1.136	5.62
2020-12-17	50.78	18.829	0.395	2.491	5.65
2020-12-18	51.05	18.911	0.532	1.910	5.67
2020-12-21	50.67	18.974	-0.744	1.508	5.69
2020-12-22	49.41	19.088	-2.487	2.763	5.73
2020-12-23	49.13	19.155	-0.567	1.639	5.75
2020-12-24	49.26	19.250	0.265	2.300	5.77
2020-12-25	49.02	19.294	-0.487	1.076	5.79
2020-12-28	48.07	19.389	-1.938	2.387	5.82
2020-12-29	49.36	19.552	2.684	3.953	5.87
2020-12-30	49.22	19.615	-0.284	1.540	5.88
2020-12-31	49.5	19.716	0.569	2.458	5.91
2021-01-04	50.16	19.811	1.333	2.263	5.94
2021-01-05	49.69	19.919	-0.937	2.612	5.98
2021-01-06	53.76	20.377	8.191	10.223	6.11
2021-01-07	52.81	20.501	-1.767	2.809	6.15
2021-01-08	54.33	20.631	2.878	2.878	6.19
2021-01-11	54.39	20.806	0.110	3.865	6.24
2021-01-12	54.82	20.949	0.791	3.126	6.28
2021-01-13	55.18	21.156	0.657	4.506	6.35
2021-01-14	54.07	21.283	-2.012	2.809	6.38
2021-01-15	53.46	21.379	-1.128	2.164	6.41
2021-01-18	53.06	21.472	-0.748	2.095	6.44
2021-01-19	52.95	21.596	-0.207	2.827	6.48
2021-01-20	51.88	21.687	-2.021	2.096	6.51
2021-01-21	51.13	21.784	-1.446	2.274	6.54
2021-01-22	50.16	21.887	-1.897	2.464	6.57
2021-01-25	50.92	22.078	1.515	4.506	6.62
2021-01-26	49.81	22.192	-2.180	2.749	6.66
2021-01-27	49.58	22.295	-0.462	2.489	6.69
2021-01-28	48.68	22.366	-1.815	1.755	6.71
2021-01-29	48.32	22.466	-0.740	2.465	6.74
2021-02-01	48.38	22.516	0.124	1.242	6.75
2021-02-02	47.88	22.613	-1.033	2.439	6.78
2021-02-03	47.56	22.702	-0.668	2.235	6.81
2021-02-04	46.88	22.825	-1.430	3.154	6.85
2021-02-05	48.07	23.018	2.538	4.821	6.91
2021-02-08	49.1	23.146	2.143	3.141	6.94
2021-02-09	49	23.220	-0.204	1.792	6.97
2021-02-10	49.77	23.338	1.571	2.857	7.00
2021-02-18	49.83	23.529	0.121	4.601	7.06
2021-02-19	52.54	23.807	5.438	6.342	7.14
2021-02-22	52.29	23.956	-0.476	3.426	7.19
2021-02-23	50.38	24.112	-3.653	3.710	7.23
2021-02-24	51.07	24.237	1.370	2.938	7.27
2021-02-25	52.43	24.413	2.663	4.034	7.32
2021-02-26	51.22	24.513	-2.308	2.346	7.35
2021-03-01	51.02	24.618	-0.390	2.460	7.39
2021-03-02	51.32	24.763	0.588	3.391	7.43
2021-03-03	52.16	24.881	1.637	2.708	7.46
2021-03-04	51.16	24.984	-1.917	2.416	7.50
2021-03-05	49.09	25.124	-4.046	3.440	7.54
2021-03-08	48.98	25.276	-0.224	3.707	7.58
2021-03-09	48.4	25.439	-1.184	4.042	7.63
2021-03-10	48.89	25.514	1.012	1.860	7.65
2021-03-11	51.06	25.679	4.439	3.866	7.70
2021-03-12	52.3	25.839	2.429	3.682	7.75
2021-03-15	51.73	25.967	-1.090	2.964	7.79
2021-03-16	51.88	26.056	0.290	2.049	7.82
2021-03-17	50.95	26.169	-1.793	2.679	7.85
2021-03-18	50.83	26.248	-0.236	1.845	7.87
2021-03-19	49.44	26.329	-2.735	1.967	7.90
2021-03-22	49.86	26.414	0.850	2.043	7.92
2021-03-23	49.56	26.588	-0.602	4.212	7.98
2021-03-24	48.61	26.677	-1.917	2.220	8.00
2021-03-25	48.78	26.750	0.350	1.790	8.03
2021-03-26	49.21	26.822	0.882	1.743	8.05
2021-03-29	49.56	26.890	0.711	1.666	8.07
2021-03-30	49.48	26.931	-0.161	0.989	8.08
2021-03-31	49.1	27.002	-0.768	1.738	8.10
2021-04-01	49.3	27.037	0.407	0.855	8.11
2021-04-02	49.21	27.070	-0.183	0.791	8.12
2021-04-06	48.98	27.106	-0.467	0.894	8.13
2021-04-07	49.51	27.229	1.082	2.960	8.17
2021-04-08	49.06	27.271	-0.909	1.030	8.18
2021-04-09	48.54	27.328	-1.060	1.427	8.20
2021-04-12	48.1	27.372	-0.906	1.092	8.21
2021-04-13	47.89	27.420	-0.437	1.206	8.23
2021-04-14	48.22	27.454	0.689	0.835	8.24
2021-04-15	47.83	27.504	-0.809	1.265	8.25
2021-04-16	48.27	27.550	0.920	1.129	8.26
2021-04-19	48.66	27.609	0.808	1.471	8.28
2021-04-20	48.38	27.646	-0.575	0.904	8.29
2021-04-21	48.08	27.687	-0.620	1.033	8.31
2021-04-22	48	27.718	-0.166	0.770	8.32
2021-04-23	47.93	27.743	-0.146	0.625	8.32
2021-04-26	47.45	27.809	-1.001	1.669	8.34
2021-04-27	46.76	27.866	-1.454	1.454	8.36
2021-04-28	47.34	27.943	1.240	1.967	8.38
2021-04-29	47.62	27.999	0.591	1.415	8.40
2021-04-30	46.91	28.062	-1.491	1.596	8.42
2021-05-06	47.26	28.121	0.746	1.492	8.44
2021-05-07	48.12	28.225	1.820	2.603	8.47
2021-05-10	47.99	28.335	-0.270	2.764	8.50
2021-05-11	47.31	28.427	-1.417	2.334	8.53
2021-05-12	47.18	28.471	-0.275	1.120	8.54
2021-05-13	46.88	28.505	-0.636	0.848	8.55
2021-05-14	47.71	28.580	1.770	1.898	8.57
2021-05-17	48.2	28.659	1.027	1.970	8.60
2021-05-18	47.77	28.715	-0.892	1.411	8.61
2021-05-19	47.39	28.768	-0.795	1.340	8.63
2021-05-20	47.26	28.806	-0.274	0.950	8.64
2021-05-21	47	28.855	-0.550	1.248	8.66
2021-05-24	46.89	28.878	-0.234	0.596	8.66
2021-05-25	47.55	28.950	1.408	1.813	8.68
2021-05-26	47.56	28.990	0.021	1.009	8.70
2021-05-27	47.41	29.032	-0.315	1.072	8.71
2021-05-28	46.93	29.098	-1.012	1.687	8.73
2021-05-31	46.91	29.131	-0.043	0.831	8.74
2021-06-01	46.63	29.169	-0.597	1.002	8.75
2021-06-02	46.23	29.206	-0.858	0.944	8.76
2021-06-03	46.29	29.236	0.130	0.779	8.77
2021-06-04	46.16	29.285	-0.281	1.275	8.79
2021-06-07	46.43	29.343	0.585	1.495	8.80
2021-06-08	46.81	29.396	0.818	1.357	8.82
2021-06-09	46.68	29.435	-0.278	1.004	8.83
2021-06-10	46.31	29.490	-0.793	1.435	8.85
2021-06-11	45.97	29.540	-0.734	1.296	8.86
2021-06-15	45.05	29.639	-2.001	2.654	8.89
2021-06-16	44.96	29.708	-0.200	1.842	8.91
2021-06-17	43.89	29.795	-2.380	2.358	8.94
2021-06-18	42.79	29.904	-2.506	3.053	8.97
2021-06-21	40.92	30.029	-4.370	3.692	9.01
2021-06-22	41.39	30.124	1.149	2.737	9.04
2021-06-23	41.62	30.186	0.556	1.788	9.06
2021-06-24	41.49	30.258	-0.931	2.101	9.08
2021-06-25	42.08	30.318	1.422	1.711	9.10
2021-06-28	42.13	30.389	0.119	1.996	9.12
2021-06-29	41.13	30.476	-2.374	2.540	9.14
2021-06-30	41.05	30.536	-0.195	1.775	9.16
2021-07-01	41.64	30.666	1.437	3.727	9.20
2021-07-02	40.33	30.736	-3.146	2.089	9.22
2021-07-05	40.18	30.790	-0.372	1.612	9.24
2021-07-06	40.64	30.844	1.145	1.593	9.25
2021-07-07	40.5	30.894	-0.344	1.476	9.27
2021-07-08	39.53	30.975	-2.395	2.469	9.29
2021-07-09	39.22	31.049	-0.784	2.251	9.31
2021-07-12	39.2	31.114	-0.051	2.014	9.33
2021-07-13	39.24	31.161	0.102	1.429	9.35
2021-07-14	38.3	31.242	-2.321	2.550	9.37
2021-07-15	39.13	31.345	2.167	3.133	9.40
2021-07-16	38.65	31.383	-1.227	1.201	9.41
2021-07-19	38.06	31.463	-1.527	2.510	9.44
2021-07-20	38.31	31.516	0.657	1.655	9.45
2021-07-21	38.62	31.606	0.809	2.793	9.48
2021-07-22	39.36	31.744	1.916	4.221	9.52
2021-07-23	38.79	31.820	-1.448	2.363	9.55
2021-07-26	37.08	31.966	-4.408	4.718	9.59
2021-07-27	35.52	32.118	-4.207	5.124	9.64
2021-07-28	35.61	32.195	0.253	2.590	9.66
2021-07-29	35.3	32.286	-0.871	3.089	9.69
2021-07-30	35.4	32.382	0.283	3.258	9.71
2021-08-02	38.86	32.777	9.774	12.203	9.83
2021-08-03	39.18	32.928	0.823	4.632	9.88
2021-08-04	39.4	33.005	0.562	2.348	9.90
2021-08-05	40.1	33.144	1.777	4.162	9.94
2021-08-06	39.29	33.242	-2.020	2.968	9.97
2021-08-09	41.42	33.566	5.421	9.392	10.07
2021-08-10	41.56	33.673	0.338	3.090	10.10
2021-08-11	41.03	33.759	-1.275	2.526	10.13
2021-08-12	40.88	33.849	-0.366	2.632	10.15
2021-08-13	41.15	33.940	0.660	2.666	10.18
2021-08-16	41.43	34.035	0.680	2.746	10.21
2021-08-17	41.86	34.149	1.038	3.259	10.24
2021-08-18	42.57	34.286	1.696	3.870	10.29
2021-08-19	41.25	34.389	-3.101	2.983	10.32
2021-08-20	42.15	34.586	2.182	5.624	10.38
2021-08-23	41.62	34.663	-1.257	2.230	10.40
2021-08-24	40.8	34.757	-1.970	2.763	10.43
2021-08-25	40.5	34.833	-0.735	2.255	10.45
2021-08-26	39.45	34.911	-2.593	2.346	10.47
2021-08-27	39.32	34.975	-0.330	1.977	10.49
2021-08-30	37.39	35.107	-4.908	4.222	10.53
2021-08-31	39.96	35.355	6.873	7.462	10.61
2021-09-01	43.16	35.695	8.008	9.434	10.71
2021-09-02	43.34	35.782	0.417	2.410	10.73
2021-09-03	43.69	35.949	0.808	4.592	10.78
2021-09-06	45.7	36.122	4.601	4.555	10.84
2021-09-07	45.27	36.216	-0.941	2.473	10.86
2021-09-08	44.57	36.312	-1.546	2.584	10.89
2021-09-09	45.97	36.480	3.141	4.398	10.94
2021-09-10	47.48	36.731	3.285	6.330	11.02
2021-09-13	49.38	36.905	4.002	4.233	11.07
2021-09-14	48.5	37.044	-1.782	3.443	11.11
2021-09-15	45.73	37.303	-5.711	6.804	11.19
2021-09-16	46.21	37.468	1.050	4.286	11.24
2021-09-17	46.63	37.668	0.909	5.129	11.30
2021-09-22	46.63	37.759	0.000	2.359	11.33
2021-09-23	47.64	37.915	2.166	3.925	11.37
2021-09-24	43.51	38.243	-8.669	9.047	11.47
2021-09-27	41.75	38.428	-4.045	5.309	11.53
2021-09-28	42.03	38.537	0.671	3.114	11.56
2021-09-29	40.82	38.627	-2.879	2.641	11.59
2021-09-30	40.8	38.717	-0.049	2.670	11.62
2021-10-08	41.28	38.818	1.176	2.917	11.65
2021-10-11	41.77	38.958	1.187	4.021	11.69
2021-10-12	41.73	39.086	-0.096	3.687	11.73
2021-10-13	41.09	39.220	-1.534	3.906	11.77
2021-10-14	40.23	39.307	-2.093	2.604	11.79
2021-10-15	40.3	39.378	0.174	2.113	11.81
2021-10-18	40.84	39.529	1.340	4.442	11.86
2021-10-19	40.39	39.584	-1.102	1.641	11.88
2021-10-20	40.35	39.659	-0.099	2.228	11.90
2021-10-21	39.84	39.748	-1.264	2.677	11.92
2021-10-22	40.61	39.883	1.933	3.991	11.96
2021-10-25	39.18	39.951	-3.521	2.068	11.99
2021-10-26	38.95	40.004	-0.587	1.633	12.00
2021-10-27	38.05	40.080	-2.311	2.413	12.02
2021-10-28	38.04	40.154	-0.026	2.339	12.05
2021-10-29	38.08	40.195	0.105	1.262	12.06
2021-11-01	37.9	40.245	-0.473	1.602	12.07
2021-11-02	37.26	40.358	-1.689	3.641	12.11
2021-11-03	37.93	40.461	1.798	3.247	12.14
2021-11-04	38.02	40.518	0.237	1.793	12.16
2021-11-05	37.82	40.571	-0.526	1.683	12.17
2021-11-08	37.8	40.638	-0.053	2.142	12.19
2021-11-09	37.89	40.682	0.238	1.376	12.20
2021-11-10	36.71	40.809	-3.114	4.170	12.24
2021-11-11	38.86	41.031	5.857	6.837	12.31
2021-11-12	38.13	41.102	-1.879	2.265	12.33
2021-11-15	38.25	41.148	0.315	1.416	12.34
2021-11-16	37.19	41.259	-2.771	3.582	12.38
2021-11-17	37.05	41.296	-0.376	1.210	12.39
2021-11-18	37	41.322	-0.135	0.837	12.40
2021-11-19	37.47	41.398	1.270	2.432	12.42
2021-11-22	37.28	41.434	-0.507	1.174	12.43
2021-11-23	37.41	41.484	0.349	1.583	12.45
2021-11-24	37.38	41.524	-0.080	1.283	12.46
2021-11-25	37.16	41.550	-0.589	0.856	12.47
2021-11-26	36.57	41.593	-1.588	1.399	12.48
2021-11-29	36.12	41.609	-1.231	0.547	12.48
2021-11-30	36.22	41.673	0.277	2.132	12.50
2021-12-01	36.65	41.727	1.187	1.767	12.52
2021-12-02	38.48	41.982	4.993	7.940	12.59
2021-12-03	38.36	42.029	-0.312	1.481	12.61
2021-12-06	38.84	42.110	1.251	2.477	12.63
2021-12-07	39.7	42.168	2.214	1.751	12.65
2021-12-08	39.27	42.232	-1.083	1.965	12.67
2021-12-09	40.18	42.326	2.317	2.827	12.70
2021-12-10	39.44	42.395	-1.842	2.091	12.72
2021-12-13	40.64	42.526	3.043	3.854	12.76
2021-12-14	39.5	42.619	-2.805	2.830	12.79
2021-12-15	39.56	42.669	0.152	1.519	12.80
2021-12-16	40.03	42.754	1.188	2.553	12.83
2021-12-17	39.93	42.835	-0.250	2.423	12.85
2021-12-20	40.27	42.921	0.851	2.580	12.88
2021-12-21	41.19	43.082	2.285	4.668	12.92
2021-12-22	41.25	43.147	0.146	1.894	12.94
2021-12-23	41.75	43.227	1.212	2.303	12.97
2021-12-24	41.78	43.286	0.072	1.701	12.99
2021-12-27	41.49	43.420	-0.694	3.877	13.03
2021-12-28	40.89	43.506	-1.446	2.531	13.05
2021-12-29	40.47	43.585	-1.027	2.323	13.08
2021-12-30	40.45	43.647	-0.049	1.853	13.09
2021-12-31	40.3	43.703	-0.371	1.656	13.11
2022-01-04	41.67	43.860	3.400	4.541	13.16
2022-01-05	42.26	43.965	1.416	2.976	13.19
2022-01-06	43.29	44.121	2.437	4.330	13.24
2022-01-07	43.96	44.206	1.548	2.310	13.26
2022-01-10	43.88	44.297	-0.182	2.502	13.29
2022-01-11	43.41	44.375	-1.071	2.142	13.31
2022-01-12	41.56	44.522	-4.262	4.239	13.36
2022-01-13	40.4	44.642	-2.791	3.585	13.39
2022-01-14	39.06	44.743	-3.317	3.094	13.42
2022-01-17	39.01	44.782	-0.128	1.203	13.43
2022-01-18	40.19	44.917	3.025	4.025	13.48
2022-01-19	42.94	45.192	6.842	7.688	13.56
2022-01-20	42.67	45.263	-0.629	1.980	13.58
2022-01-21	41.19	45.392	-3.468	3.773	13.62
2022-01-24	41.91	45.488	1.748	2.743	13.65
2022-01-25	40.84	45.585	-2.553	2.863	13.68
2022-01-26	40.84	45.718	0.000	3.893	13.72
2022-01-27	39.87	45.781	-2.375	1.885	13.73
2022-01-28	39.21	45.894	-1.655	3.486	13.77
2022-02-07	42.17	46.145	7.549	7.141	13.84
2022-02-08	41.97	46.238	-0.474	2.656	13.87
2022-02-09	42.07	46.338	0.238	2.835	13.90
2022-02-10	43.58	46.509	3.589	4.730	13.95
2022-02-11	44.08	46.606	1.147	2.616	13.98
2022-02-14	42.45	46.745	-3.698	3.947	14.02
2022-02-15	42.1	46.841	-0.824	2.733	14.05
2022-02-16	42.49	46.933	0.926	2.589	14.08
2022-02-17	42.63	47.061	0.329	3.601	14.12
2022-02-18	43.53	47.185	2.111	3.425	14.16
2022-02-21	43.16	47.272	-0.850	2.435	14.18
2022-02-22	42.49	47.329	-1.552	1.599	14.20
2022-02-23	41.86	47.419	-1.483	2.565	14.23
2022-02-24	40.58	47.533	-3.058	3.392	14.26
2022-02-25	40.31	47.632	-0.665	2.932	14.29
2022-02-28	40.3	47.708	-0.025	2.282	14.31
2022-03-01	40.78	47.759	1.191	1.489	14.33
2022-03-02	40.58	47.822	-0.490	1.864	14.35
2022-03-03	41.16	47.887	1.429	1.897	14.37
2022-03-04	39.95	47.983	-2.940	2.891	14.40
2022-03-07	40.18	48.081	0.576	2.929	14.42
2022-03-08	39	48.199	-2.937	3.609	14.46
2022-03-09	38.19	48.447	-2.077	7.795	14.53
2022-03-10	38.37	48.531	0.471	2.618	14.56
2022-03-11	38.05	48.620	-0.834	2.815	14.59
2022-03-14	37.22	48.726	-2.181	3.417	14.62
2022-03-15	34.75	48.905	-6.636	6.206	14.67
2022-03-16	35.59	49.072	2.417	5.612	14.72
2022-03-17	36.99	49.191	3.934	3.849	14.76
2022-03-18	37.65	49.282	1.784	2.920	14.78
2022-03-21	37.13	49.360	-1.381	2.523	14.81
2022-03-22	37.21	49.427	0.215	2.155	14.83
2022-03-23	37.14	49.465	-0.188	1.236	14.84
2022-03-24	36.88	49.508	-0.700	1.373	14.85
2022-03-25	36.87	49.559	-0.027	1.681	14.87
2022-03-28	37.7	49.663	2.251	3.309	14.90
2022-03-29	37.68	49.715	-0.053	1.645	14.91
2022-03-30	38.74	49.818	2.813	3.185	14.95
2022-03-31	39.49	49.948	1.936	3.975	14.98
2022-04-01	39.7	50.027	0.532	2.380	15.01
2022-04-06	40.93	50.171	3.098	4.207	15.05
2022-04-07	40.51	50.292	-1.026	3.591	15.09
2022-04-08	40.92	50.374	1.012	2.394	15.11
2022-04-11	40.5	50.458	-1.026	2.517	15.14
2022-04-12	40.46	50.548	-0.099	2.667	15.16
2022-04-13	39.65	50.625	-2.002	2.323	15.19
2022-04-14	40.3	50.751	1.639	3.733	15.23
2022-04-15	39.94	50.817	-0.893	1.985	15.24
2022-04-18	39.61	50.894	-0.826	2.354	15.27
2022-04-19	38.89	50.986	-1.818	2.828	15.30
2022-04-20	38.01	51.094	-2.263	3.420	15.33
2022-04-21	37.4	51.183	-1.605	2.841	15.35
2022-04-22	38.32	51.333	2.460	4.706	15.40
2022-04-25	37.09	51.462	-3.210	4.175	15.44
2022-04-26	37.66	51.579	1.537	3.721	15.47
2022-04-27	39.49	51.824	4.859	7.435	15.55
2022-04-28	40.1	51.917	1.545	2.811	15.58
2022-04-29	39.96	52.031	-0.349	3.416	15.61
2022-05-05	40.38	52.098	1.051	1.977	15.63
2022-05-06	38.93	52.189	-3.591	2.798	15.66
2022-05-09	38.73	52.286	-0.514	3.005	15.69
2022-05-10	38.76	52.378	0.077	2.866	15.71
2022-05-11	38.33	52.456	-1.109	2.425	15.74
2022-05-12	37.91	52.512	-1.096	1.800	15.75
2022-05-13	38.22	52.551	0.818	1.213	15.77
2022-05-16	38.12	52.619	-0.262	2.145	15.79
2022-05-17	37.98	52.681	-0.367	1.941	15.80
2022-05-18	37.29	52.742	-1.817	1.975	15.82
2022-05-19	37.54	52.821	0.670	2.521	15.85
2022-05-20	37.97	52.866	1.145	1.412	15.86
2022-05-23	37.5	52.911	-1.238	1.449	15.87

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