华远地产融券券源 华远地产专项约券

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	2.08	0	0	0	0
2020-04-28	2.05	0.007	-1.442	3.846	0.00
2020-04-29	2.12	0.017	3.415	5.854	0.01
2020-04-30	2.18	0.033	2.830	8.962	0.01
2020-05-06	2.13	0.043	-2.294	5.505	0.01
2020-05-07	2.1	0.047	-1.408	2.347	0.01
2020-05-08	2.12	0.050	0.952	1.905	0.02
2020-05-11	2.11	0.052	-0.472	0.943	0.02
2020-05-12	2.11	0.055	0.000	1.422	0.02
2020-05-13	2.13	0.058	0.948	1.896	0.02
2020-05-14	2.09	0.060	-1.878	1.408	0.02
2020-05-15	2.1	0.062	0.478	0.957	0.02
2020-05-18	2.1	0.064	0.000	0.952	0.02
2020-05-19	2.11	0.065	0.476	0.952	0.02
2020-05-20	2.09	0.068	-0.948	1.422	0.02
2020-05-21	2.08	0.070	-0.478	0.957	0.02
2020-05-22	2.05	0.073	-1.442	1.923	0.02
2020-05-25	2.06	0.075	0.488	1.463	0.02
2020-05-26	2.07	0.077	0.485	0.971	0.02
2020-05-27	2.07	0.080	0.000	1.449	0.02
2020-05-28	2.08	0.083	0.483	1.932	0.02
2020-05-29	2.07	0.085	-0.481	0.962	0.03
2020-06-01	2.09	0.087	0.966	1.449	0.03
2020-06-02	2.11	0.090	0.957	1.435	0.03
2020-06-03	2.11	0.093	0.000	1.896	0.03
2020-06-04	2.11	0.095	0.000	1.422	0.03
2020-06-05	2.13	0.099	0.948	1.896	0.03
2020-06-08	2.15	0.101	0.939	1.408	0.03
2020-06-09	2.15	0.104	0.000	1.395	0.03
2020-06-10	2.14	0.106	-0.465	1.395	0.03
2020-06-11	2.12	0.109	-0.935	1.402	0.03
2020-06-12	2.1	0.113	-0.943	2.358	0.03
2020-06-15	2.1	0.117	0.000	2.381	0.04
2020-06-16	2.11	0.119	0.476	0.952	0.04
2020-06-17	2.11	0.121	0.000	1.422	0.04
2020-06-18	2.12	0.123	0.474	0.948	0.04
2020-06-19	2.13	0.125	0.472	1.415	0.04
2020-06-22	2.11	0.128	-0.939	1.408	0.04
2020-06-23	2.1	0.130	-0.474	0.948	0.04
2020-06-24	2.09	0.131	-0.476	0.952	0.04
2020-06-29	2.07	0.134	-0.957	1.435	0.04
2020-06-30	2.09	0.136	0.966	1.449	0.04
2020-07-01	2.13	0.143	1.914	3.828	0.04
2020-07-02	2.17	0.148	1.878	2.817	0.04
2020-07-03	2.2	0.151	1.382	1.843	0.05
2020-07-06	2.33	0.163	5.909	5.909	0.05
2020-07-07	2.3	0.174	-1.288	6.009	0.05
2020-07-08	2.33	0.180	1.304	2.609	0.05
2020-07-09	2.39	0.187	2.575	3.863	0.06
2020-07-10	2.33	0.195	-2.510	4.184	0.06
2020-07-13	2.32	0.200	2.203	2.643	0.06
2020-07-14	2.28	0.208	-1.724	3.879	0.06
2020-07-15	2.23	0.214	-2.193	3.509	0.06
2020-07-16	2.16	0.222	-3.139	4.484	0.07
2020-07-17	2.13	0.230	-1.389	4.167	0.07
2020-07-20	2.19	0.236	2.817	3.286	0.07
2020-07-21	2.2	0.241	0.457	2.740	0.07
2020-07-22	2.18	0.246	-0.909	2.727	0.07
2020-07-23	2.16	0.252	-0.917	3.211	0.08
2020-07-24	2.09	0.260	-3.241	4.630	0.08
2020-07-27	2.08	0.264	-0.478	2.392	0.08
2020-07-28	2.1	0.266	0.962	1.442	0.08
2020-07-29	2.12	0.271	0.952	2.857	0.08
2020-07-30	2.11	0.274	-0.472	1.415	0.08
2020-07-31	2.12	0.278	0.474	2.370	0.08
2020-08-03	2.15	0.281	1.415	1.887	0.08
2020-08-04	2.17	0.288	0.930	3.721	0.09
2020-08-05	2.15	0.291	-0.922	1.843	0.09
2020-08-06	2.14	0.295	-0.465	1.860	0.09
2020-08-07	2.13	0.299	-0.467	2.336	0.09
2020-08-10	2.16	0.304	1.408	2.817	0.09
2020-08-11	2.13	0.308	-1.389	2.315	0.09
2020-08-12	2.13	0.311	0.000	1.878	0.09
2020-08-13	2.16	0.317	1.408	2.817	0.09
2020-08-14	2.18	0.320	0.926	1.852	0.10
2020-08-17	2.2	0.323	0.917	1.835	0.10
2020-08-18	2.2	0.326	0.000	1.364	0.10
2020-08-19	2.18	0.329	-0.909	1.818	0.10
2020-08-20	2.17	0.332	-0.459	1.376	0.10
2020-08-21	2.19	0.334	0.922	1.382	0.10
2020-08-24	2.18	0.337	-0.457	1.370	0.10
2020-08-25	2.16	0.340	-0.917	1.835	0.10
2020-08-26	2.13	0.344	-1.389	2.315	0.10
2020-08-27	2.17	0.348	1.878	2.347	0.10
2020-08-28	2.2	0.354	1.382	3.226	0.11
2020-08-31	2.23	0.359	1.364	2.727	0.11
2020-09-01	2.21	0.362	-0.897	1.794	0.11
2020-09-02	2.2	0.366	-0.452	1.810	0.11
2020-09-03	2.22	0.371	0.909	2.727	0.11
2020-09-04	2.2	0.376	-0.901	2.703	0.11
2020-09-07	2.2	0.380	0.000	2.273	0.11
2020-09-08	2.28	0.389	3.636	4.545	0.12
2020-09-09	2.33	0.402	2.193	7.018	0.12
2020-09-10	2.23	0.417	-4.292	8.155	0.13
2020-09-11	2.24	0.424	0.448	3.587	0.13
2020-09-14	2.2	0.431	-1.786	3.571	0.13
2020-09-15	2.22	0.435	0.909	2.273	0.13
2020-09-16	2.23	0.442	0.450	3.604	0.13
2020-09-17	2.21	0.445	-0.897	1.794	0.13
2020-09-18	2.28	0.452	3.167	3.620	0.14
2020-09-21	2.26	0.457	-0.877	3.070	0.14
2020-09-22	2.28	0.466	0.885	4.425	0.14
2020-09-23	2.25	0.471	-1.316	2.632	0.14
2020-09-24	2.19	0.475	-2.667	2.222	0.14
2020-09-25	2.16	0.481	-1.370	3.196	0.14
2020-09-28	2.13	0.485	-1.389	2.315	0.15
2020-09-29	2.13	0.488	0.000	1.878	0.15
2020-09-30	2.12	0.491	-0.469	1.408	0.15
2020-10-09	2.15	0.493	1.415	1.415	0.15
2020-10-12	2.2	0.498	2.326	2.791	0.15
2020-10-13	2.18	0.502	-0.909	1.818	0.15
2020-10-14	2.16	0.505	-0.917	1.835	0.15
2020-10-15	2.15	0.507	-0.463	1.389	0.15
2020-10-16	2.16	0.509	0.465	0.930	0.15
2020-10-19	2.15	0.513	-0.463	2.315	0.15
2020-10-20	2.15	0.516	0.000	1.395	0.15
2020-10-21	2.13	0.518	-0.930	1.395	0.16
2020-10-22	2.14	0.520	0.469	0.939	0.16
2020-10-23	2.13	0.522	-0.467	1.402	0.16
2020-10-26	2.11	0.526	-0.939	1.878	0.16
2020-10-27	2.08	0.529	-1.422	1.896	0.16
2020-10-28	2.07	0.532	-0.481	1.923	0.16
2020-10-29	2.08	0.536	0.483	1.932	0.16
2020-10-30	2.03	0.540	-2.404	2.885	0.16
2020-11-02	2.03	0.543	0.000	1.478	0.16
2020-11-03	2.07	0.547	1.970	2.463	0.16
2020-11-04	2.06	0.550	-0.483	1.449	0.16
2020-11-05	2.09	0.553	1.456	1.942	0.17
2020-11-06	2.08	0.556	-0.478	1.435	0.17
2020-11-09	2.1	0.560	0.962	2.404	0.17
2020-11-10	2.09	0.564	-0.476	2.381	0.17
2020-11-11	2.09	0.567	0.000	1.914	0.17
2020-11-12	2.11	0.570	0.957	1.435	0.17
2020-11-13	2.1	0.572	-0.474	1.422	0.17
2020-11-16	2.13	0.575	1.429	1.429	0.17
2020-11-17	2.16	0.583	1.408	4.695	0.17
2020-11-18	2.17	0.587	0.463	1.852	0.18
2020-11-19	2.14	0.590	-1.382	1.843	0.18
2020-11-20	2.15	0.593	0.467	1.869	0.18
2020-11-23	2.18	0.597	1.395	2.326	0.18
2020-11-24	2.17	0.600	-0.459	1.376	0.18
2020-11-25	2.18	0.605	0.461	2.765	0.18
2020-11-26	2.16	0.607	-0.917	1.376	0.18
2020-11-27	2.2	0.612	1.852	2.778	0.18
2020-11-30	2.2	0.616	0.000	1.818	0.18
2020-12-01	2.22	0.621	0.909	2.727	0.19
2020-12-02	2.23	0.625	0.450	2.252	0.19
2020-12-03	2.26	0.629	1.345	2.242	0.19
2020-12-04	2.21	0.634	-2.212	2.655	0.19
2020-12-07	2.19	0.637	-0.905	1.810	0.19
2020-12-08	2.21	0.644	0.913	3.653	0.19
2020-12-09	2.2	0.653	-0.452	4.977	0.20
2020-12-10	2.17	0.658	-1.364	2.727	0.20
2020-12-11	2.19	0.668	0.922	5.530	0.20
2020-12-14	2.17	0.672	-0.913	2.283	0.20
2020-12-15	2.13	0.677	-1.843	2.765	0.20
2020-12-16	2.13	0.683	0.000	3.286	0.20
2020-12-17	2.17	0.689	1.878	3.286	0.21
2020-12-18	2.17	0.692	0.000	1.843	0.21
2020-12-21	2.15	0.697	-0.922	2.304	0.21
2020-12-22	2.12	0.700	-1.395	1.860	0.21
2020-12-23	2.11	0.704	-0.472	2.358	0.21
2020-12-24	2.06	0.710	-2.370	3.318	0.21
2020-12-25	2.11	0.716	2.427	3.398	0.21
2020-12-28	2.09	0.718	-0.948	1.422	0.22
2020-12-29	2.09	0.721	0.000	1.435	0.22
2020-12-30	2.11	0.724	0.957	1.914	0.22
2020-12-31	2.11	0.726	0.000	0.948	0.22
2021-01-04	2.11	0.730	0.000	2.370	0.22
2021-01-05	2.08	0.733	-1.422	1.896	0.22
2021-01-06	2.1	0.736	0.962	1.442	0.22
2021-01-07	2.04	0.741	-2.857	3.333	0.22
2021-01-08	2.05	0.746	0.490	2.941	0.22
2021-01-11	1.98	0.754	-3.415	4.390	0.23
2021-01-12	1.99	0.756	0.505	1.515	0.23
2021-01-13	1.99	0.759	0.000	2.010	0.23
2021-01-14	2.03	0.765	2.010	3.518	0.23
2021-01-15	2.03	0.770	0.000	2.463	0.23
2021-01-18	2.03	0.774	0.000	2.463	0.23
2021-01-19	2.09	0.782	2.956	4.926	0.23
2021-01-20	2.06	0.786	-1.435	2.392	0.24
2021-01-21	2.05	0.789	-0.485	1.456	0.24
2021-01-22	2.01	0.793	-1.951	2.439	0.24
2021-01-25	1.98	0.796	-1.493	1.493	0.24
2021-01-26	1.98	0.798	0.000	1.515	0.24
2021-01-27	1.97	0.800	-0.505	1.010	0.24
2021-01-28	1.96	0.801	-0.508	1.015	0.24
2021-01-29	1.95	0.806	-0.510	3.061	0.24
2021-02-01	1.94	0.808	-0.513	1.026	0.24
2021-02-02	1.92	0.810	-1.031	1.546	0.24
2021-02-03	1.88	0.815	-2.083	3.125	0.24
2021-02-04	1.84	0.819	-2.128	2.660	0.25
2021-02-05	1.87	0.824	1.630	3.261	0.25
2021-02-08	1.88	0.827	0.535	1.604	0.25
2021-02-09	1.89	0.830	0.532	2.128	0.25
2021-02-10	1.9	0.833	0.529	1.587	0.25
2021-02-18	1.95	0.837	2.632	2.632	0.25
2021-02-19	2	0.844	2.564	4.103	0.25
2021-02-22	2.04	0.851	2.000	4.000	0.26
2021-02-23	2	0.854	-1.961	1.961	0.26
2021-02-24	2	0.857	0.000	1.500	0.26
2021-02-25	2.08	0.865	4.000	5.000	0.26
2021-02-26	2.02	0.870	-2.885	2.885	0.26
2021-03-01	2.03	0.873	0.495	1.485	0.26
2021-03-02	2.01	0.877	-0.985	2.463	0.26
2021-03-03	2.05	0.881	1.990	2.488	0.26
2021-03-04	2.04	0.883	-0.488	1.463	0.27
2021-03-05	2.05	0.886	0.490	1.471	0.27
2021-03-08	2.07	0.889	0.976	1.951	0.27
2021-03-09	2.05	0.894	-0.966	2.899	0.27
2021-03-10	2.01	0.899	-1.951	2.927	0.27
2021-03-11	2.03	0.903	0.995	1.990	0.27
2021-03-12	2.06	0.906	1.478	1.970	0.27
2021-03-15	2.06	0.908	0.000	1.456	0.27
2021-03-16	2.1	0.913	1.942	2.427	0.27
2021-03-17	2.07	0.917	-1.429	2.381	0.28
2021-03-18	2.05	0.919	-0.966	1.449	0.28
2021-03-19	2.05	0.923	0.000	1.951	0.28
2021-03-22	2.08	0.926	1.463	1.951	0.28
2021-03-23	2.05	0.929	-1.442	1.923	0.28
2021-03-24	2.03	0.933	-0.976	1.951	0.28
2021-03-25	2.01	0.934	-0.985	0.985	0.28
2021-03-26	2.02	0.936	0.498	0.995	0.28
2021-03-29	2.01	0.938	-0.495	0.990	0.28
2021-03-30	2	0.941	-0.498	1.990	0.28
2021-03-31	2.02	0.944	1.000	2.000	0.28
2021-04-01	2	0.946	-0.990	0.990	0.28
2021-04-02	2.08	0.965	4.000	11.000	0.29
2021-04-06	2.06	0.969	-0.962	2.404	0.29
2021-04-07	2.09	0.973	1.456	2.427	0.29
2021-04-08	2.06	0.977	-1.435	2.392	0.29
2021-04-09	2.07	0.982	0.485	2.913	0.29
2021-04-12	2.08	0.986	0.483	1.932	0.30
2021-04-13	2.08	0.988	0.000	1.442	0.30
2021-04-14	2.08	0.992	0.000	1.923	0.30
2021-04-15	2.09	0.995	0.481	1.923	0.30
2021-04-16	2.14	0.999	2.392	2.392	0.30
2021-04-19	2.1	1.002	-1.869	1.869	0.30
2021-04-20	2.06	1.007	-1.905	2.381	0.30
2021-04-21	2.06	1.009	0.000	1.456	0.30
2021-04-22	2.04	1.012	-0.971	1.456	0.30
2021-04-23	2	1.015	-1.961	1.961	0.30
2021-04-26	1.99	1.017	-0.500	1.500	0.31
2021-04-27	1.99	1.021	0.000	2.010	0.31
2021-04-28	2.01	1.024	1.005	2.010	0.31
2021-04-29	2.02	1.027	0.498	1.493	0.31
2021-04-30	1.99	1.030	-1.485	1.980	0.31
2021-05-06	2.02	1.036	1.508	3.518	0.31
2021-05-07	2.01	1.039	-0.495	1.980	0.31
2021-05-10	2.03	1.042	0.995	1.493	0.31
2021-05-11	2.06	1.047	1.478	2.956	0.31
2021-05-12	2.05	1.049	-0.485	1.456	0.31
2021-05-13	2.05	1.057	0.000	4.390	0.32
2021-05-14	2.07	1.060	0.976	1.951	0.32
2021-05-17	2.01	1.064	-2.899	2.415	0.32
2021-05-18	2.02	1.067	0.498	1.990	0.32
2021-05-19	2	1.071	-0.990	1.980	0.32
2021-05-20	1.98	1.073	-1.000	1.500	0.32
2021-05-21	2.01	1.077	1.515	2.020	0.32
2021-05-24	2.01	1.079	0.000	1.493	0.32
2021-05-25	2.01	1.081	0.000	0.995	0.32
2021-05-26	2.03	1.083	0.995	1.493	0.32
2021-05-27	2.03	1.086	0.000	1.478	0.33
2021-05-28	2.01	1.088	-0.985	1.478	0.33
2021-05-31	2.02	1.090	0.498	0.995	0.33
2021-06-01	2.02	1.092	0.000	1.485	0.33
2021-06-02	2.03	1.096	0.495	1.980	0.33
2021-06-03	2.06	1.100	1.478	2.463	0.33
2021-06-04	2.04	1.104	-0.971	2.427	0.33
2021-06-07	2.05	1.107	0.490	1.471	0.33
2021-06-08	2.03	1.109	-0.976	1.463	0.33
2021-06-09	2.04	1.111	0.493	0.985	0.33
2021-06-10	2.03	1.112	-0.490	0.980	0.33
2021-06-11	2.04	1.114	0.493	0.985	0.33
2021-06-15	2.01	1.117	-1.471	1.471	0.33
2021-06-16	2.01	1.118	0.000	0.995	0.34
2021-06-17	1.98	1.121	-1.493	1.493	0.34
2021-06-18	1.98	1.123	0.000	1.515	0.34
2021-06-21	1.97	1.126	-0.505	1.515	0.34
2021-06-22	1.98	1.127	0.508	1.015	0.34
2021-06-23	1.98	1.129	0.000	1.010	0.34
2021-06-24	2	1.131	0.503	1.005	0.34
2021-06-25	1.99	1.132	-0.500	1.000	0.34
2021-06-28	1.98	1.135	-0.503	1.508	0.34
2021-06-29	1.97	1.137	-0.505	1.515	0.34
2021-06-30	1.97	1.139	0.000	1.015	0.34
2021-07-01	1.96	1.142	-0.508	2.030	0.34
2021-07-02	1.95	1.145	-0.510	1.531	0.34
2021-07-05	1.95	1.146	0.000	1.026	0.34
2021-07-06	1.98	1.149	1.538	1.538	0.34
2021-07-07	1.97	1.151	-0.505	1.515	0.35
2021-07-08	1.95	1.153	-1.015	1.015	0.35
2021-07-09	1.97	1.156	1.026	1.538	0.35
2021-07-12	1.95	1.158	-1.015	1.523	0.35
2021-07-13	1.95	1.160	0.000	1.026	0.35
2021-07-14	1.95	1.161	-0.510	0.510	0.35
2021-07-15	1.95	1.163	0.000	1.538	0.35
2021-07-16	1.95	1.164	0.000	0.513	0.35
2021-07-19	1.93	1.166	-1.026	1.026	0.35
2021-07-20	1.92	1.168	-0.518	1.554	0.35
2021-07-21	1.93	1.170	0.521	1.042	0.35
2021-07-22	1.93	1.171	0.000	1.036	0.35
2021-07-23	1.92	1.173	-0.518	1.036	0.35
2021-07-26	1.87	1.178	-2.604	3.125	0.35
2021-07-27	1.86	1.180	-0.535	1.604	0.35
2021-07-28	1.81	1.186	-2.688	3.763	0.36
2021-07-29	1.81	1.189	0.000	1.657	0.36
2021-07-30	1.82	1.192	0.552	2.210	0.36
2021-08-02	1.84	1.197	1.099	3.297	0.36
2021-08-03	1.85	1.199	0.543	1.087	0.36
2021-08-04	1.83	1.200	-1.081	0.541	0.36
2021-08-05	1.85	1.204	1.093	2.732	0.36
2021-08-06	1.84	1.206	-0.541	1.622	0.36
2021-08-09	1.86	1.211	1.087	3.261	0.36
2021-08-10	1.86	1.215	0.000	2.151	0.36
2021-08-11	1.88	1.219	1.075	2.688	0.37
2021-08-12	1.87	1.220	-0.532	1.064	0.37
2021-08-13	1.87	1.223	0.000	1.604	0.37
2021-08-16	1.88	1.226	0.535	1.604	0.37
2021-08-17	1.86	1.230	-1.064	2.660	0.37
2021-08-18	1.88	1.232	1.075	1.613	0.37
2021-08-19	1.86	1.235	-1.064	1.596	0.37
2021-08-20	1.87	1.236	0.538	1.075	0.37
2021-08-23	1.87	1.238	0.000	1.070	0.37
2021-08-24	1.87	1.240	0.000	1.070	0.37
2021-08-25	1.88	1.242	0.535	1.604	0.37
2021-08-26	1.9	1.246	1.064	2.660	0.37
2021-08-27	1.92	1.249	1.053	1.579	0.37
2021-08-30	1.89	1.252	-1.563	2.083	0.38
2021-08-31	1.9	1.255	0.529	1.587	0.38
2021-09-01	1.92	1.258	1.053	2.105	0.38
2021-09-02	1.94	1.261	1.042	2.083	0.38
2021-09-03	1.96	1.266	1.031	2.577	0.38
2021-09-06	1.97	1.268	0.510	1.531	0.38
2021-09-07	1.99	1.272	1.015	2.030	0.38
2021-09-08	2.03	1.276	2.010	2.513	0.38
2021-09-09	2.04	1.278	0.493	1.478	0.38
2021-09-10	2.01	1.282	-1.471	2.451	0.38
2021-09-13	2.03	1.287	0.995	2.985	0.39
2021-09-14	1.99	1.292	-1.970	2.956	0.39
2021-09-15	2	1.297	0.503	2.513	0.39
2021-09-16	1.99	1.301	-0.500	3.000	0.39
2021-09-17	1.95	1.306	-2.010	2.513	0.39
2021-09-22	1.96	1.311	0.513	3.077	0.39
2021-09-23	2.02	1.317	3.061	3.571	0.39
2021-09-24	1.99	1.321	-1.485	2.475	0.40
2021-09-27	1.93	1.328	-3.015	4.523	0.40
2021-09-28	1.97	1.334	2.073	3.627	0.40
2021-09-29	1.93	1.339	-2.030	3.046	0.40
2021-09-30	1.94	1.341	0.518	1.554	0.40
2021-10-08	1.97	1.344	1.546	1.546	0.40
2021-10-11	1.97	1.346	0.000	1.523	0.40
2021-10-12	1.96	1.351	-0.508	2.538	0.41
2021-10-13	1.93	1.355	-1.531	2.551	0.41
2021-10-14	1.94	1.356	0.518	1.036	0.41
2021-10-15	1.92	1.359	-1.031	1.546	0.41
2021-10-18	1.93	1.362	0.521	2.083	0.41
2021-10-19	1.92	1.364	-0.518	1.036	0.41
2021-10-20	1.9	1.367	-1.042	2.083	0.41
2021-10-21	1.9	1.370	0.000	2.105	0.41
2021-10-22	1.9	1.374	0.000	2.105	0.41
2021-10-25	1.86	1.379	-2.105	3.158	0.41
2021-10-26	1.82	1.382	-2.151	2.151	0.41
2021-10-27	1.8	1.385	-1.099	2.198	0.42
2021-10-28	1.79	1.388	-0.556	1.667	0.42
2021-10-29	1.84	1.392	2.793	2.793	0.42
2021-11-01	1.81	1.394	-1.630	1.630	0.42
2021-11-02	1.77	1.399	-2.210	2.762	0.42
2021-11-03	1.79	1.402	1.130	2.260	0.42
2021-11-04	1.78	1.404	-0.559	1.117	0.42
2021-11-05	1.78	1.405	0.000	1.124	0.42
2021-11-08	1.79	1.407	0.562	1.124	0.42
2021-11-09	1.79	1.409	0.000	1.117	0.42
2021-11-10	1.82	1.412	1.676	2.235	0.42
2021-11-11	1.88	1.419	3.297	4.396	0.43
2021-11-12	1.84	1.423	-2.128	2.660	0.43
2021-11-15	1.87	1.426	1.630	2.174	0.43
2021-11-16	1.85	1.429	-1.070	1.604	0.43
2021-11-17	1.85	1.430	0.000	1.081	0.43
2021-11-18	1.84	1.433	-0.541	1.622	0.43
2021-11-19	1.86	1.437	1.087	2.717	0.43
2021-11-22	1.85	1.439	-0.538	1.075	0.43
2021-11-23	1.85	1.440	0.000	1.081	0.43
2021-11-24	1.85	1.442	0.000	1.081	0.43
2021-11-25	1.85	1.444	0.000	1.081	0.43
2021-11-26	1.84	1.446	-0.541	1.622	0.43
2021-11-29	1.8	1.449	-2.174	1.630	0.43
2021-11-30	1.82	1.451	1.111	1.667	0.44
2021-12-01	1.84	1.455	1.099	2.198	0.44
2021-12-02	1.84	1.457	0.000	1.630	0.44
2021-12-03	1.85	1.460	0.543	1.630	0.44
2021-12-06	1.84	1.462	-0.541	1.622	0.44
2021-12-07	1.87	1.466	1.630	2.174	0.44
2021-12-08	1.86	1.467	-0.535	1.070	0.44
2021-12-09	1.88	1.470	1.075	1.613	0.44
2021-12-10	1.88	1.472	0.000	1.596	0.44
2021-12-13	1.87	1.474	-0.532	1.064	0.44
2021-12-14	1.86	1.476	-0.535	1.604	0.44
2021-12-15	1.9	1.482	2.151	3.763	0.44
2021-12-16	1.93	1.488	1.579	3.684	0.45
2021-12-17	1.97	1.495	2.073	4.145	0.45
2021-12-20	2.02	1.505	2.538	6.091	0.45
2021-12-21	2.22	1.523	9.901	9.406	0.46
2021-12-22	2.11	1.538	-4.955	8.559	0.46
2021-12-23	2.06	1.546	-2.370	4.739	0.46
2021-12-24	2.01	1.552	-2.427	3.398	0.47
2021-12-27	2.02	1.556	0.498	2.488	0.47
2021-12-28	1.98	1.561	-1.980	2.970	0.47
2021-12-29	1.97	1.565	-0.505	2.525	0.47
2021-12-30	1.97	1.566	0.000	1.015	0.47
2021-12-31	1.98	1.570	0.508	2.030	0.47
2022-01-04	2.03	1.575	2.525	3.030	0.47
2022-01-05	2.04	1.580	0.493	2.956	0.47
2022-01-06	2.08	1.588	1.961	4.412	0.48
2022-01-07	2.1	1.597	0.962	5.288	0.48
2022-01-10	2.14	1.603	1.905	3.333	0.48
2022-01-11	2.17	1.611	1.402	4.673	0.48
2022-01-12	2.15	1.616	-0.922	2.765	0.48
2022-01-13	2.2	1.630	2.326	7.442	0.49
2022-01-14	2.1	1.638	-4.545	4.545	0.49
2022-01-17	2.1	1.644	0.000	3.333	0.49
2022-01-18	2.08	1.649	-0.952	2.857	0.49
2022-01-19	2.12	1.657	1.923	4.808	0.50
2022-01-20	2.33	1.675	9.906	8.962	0.50
2022-01-21	2.35	1.706	0.858	16.309	0.51
2022-01-24	2.12	1.715	-9.787	4.681	0.51
2022-01-25	1.96	1.726	-7.547	7.075	0.52
2022-01-26	2.16	1.742	10.204	8.673	0.52
2022-01-27	2.06	1.751	-4.630	5.556	0.53
2022-01-28	2.09	1.760	1.456	4.854	0.53
2022-02-07	2.08	1.767	-0.478	4.306	0.53
2022-02-08	2.19	1.783	5.288	8.654	0.53
2022-02-09	2.17	1.789	-0.913	3.196	0.54
2022-02-10	2.2	1.797	1.382	4.147	0.54
2022-02-11	2.24	1.809	1.818	6.818	0.54
2022-02-14	2.17	1.813	-3.125	2.232	0.54
2022-02-15	2.12	1.821	-2.304	4.147	0.55
2022-02-16	2.15	1.828	1.415	4.245	0.55
2022-02-17	2.1	1.834	-2.326	3.256	0.55
2022-02-18	2.18	1.845	3.810	6.190	0.55
2022-02-21	2.22	1.850	1.835	2.752	0.56
2022-02-22	2.21	1.857	-0.450	3.604	0.56
2022-02-23	2.16	1.866	-2.262	4.977	0.56
2022-02-24	2.09	1.875	-3.241	5.093	0.56
2022-02-25	2.09	1.881	0.000	3.828	0.56
2022-02-28	2.07	1.886	-0.957	2.871	0.57
2022-03-01	2.11	1.892	1.932	3.382	0.57
2022-03-02	2.13	1.900	0.948	4.265	0.57
2022-03-03	2.2	1.908	3.286	4.695	0.57
2022-03-04	2.15	1.916	-2.273	4.091	0.57
2022-03-07	2.16	1.921	0.465	2.791	0.58
2022-03-08	2.09	1.930	-3.241	5.093	0.58
2022-03-09	2.05	1.942	-1.914	7.177	0.58
2022-03-10	2.06	1.948	0.488	3.415	0.58
2022-03-11	2.05	1.955	-0.485	4.369	0.59
2022-03-14	1.99	1.964	-2.927	5.366	0.59
2022-03-15	1.84	1.976	-7.538	8.040	0.59
2022-03-16	1.9	1.986	3.261	5.978	0.60
2022-03-17	1.98	1.992	4.211	3.684	0.60
2022-03-18	2.06	2.002	4.040	6.061	0.60
2022-03-21	2.18	2.015	5.825	6.796	0.60
2022-03-22	2.25	2.028	3.211	6.881	0.61
2022-03-23	2.35	2.042	4.444	7.111	0.61
2022-03-24	2.3	2.051	-2.128	4.681	0.62
2022-03-25	2.35	2.064	2.174	6.957	0.62
2022-03-28	2.45	2.084	4.255	9.787	0.63
2022-03-29	2.43	2.101	-0.816	8.163	0.63
2022-03-30	2.6	2.121	6.996	9.465	0.64
2022-03-31	2.63	2.151	1.154	13.462	0.65
2022-04-01	2.64	2.166	0.380	6.844	0.65
2022-04-06	2.76	2.187	4.545	9.091	0.66
2022-04-07	2.64	2.200	-4.348	6.159	0.66
2022-04-08	2.9	2.236	9.848	14.773	0.67
2022-04-11	2.61	2.249	-10.000	5.862	0.67
2022-04-12	2.38	2.259	-8.812	5.364	0.68
2022-04-13	2.33	2.272	-2.101	6.303	0.68
2022-04-14	2.43	2.290	4.292	9.013	0.69
2022-04-15	2.4	2.301	-1.235	5.761	0.69
2022-04-18	2.35	2.315	-2.083	7.083	0.69
2022-04-19	2.47	2.337	5.106	10.638	0.70
2022-04-20	2.33	2.362	-5.668	12.955	0.71
2022-04-21	2.18	2.380	-6.438	9.871	0.71
2022-04-22	2.12	2.388	-2.752	4.587	0.72
2022-04-25	2.02	2.401	-4.717	7.547	0.72
2022-04-26	2.02	2.411	0.000	5.941	0.72
2022-04-27	1.96	2.422	-2.970	6.931	0.73
2022-04-28	2.01	2.433	2.551	6.633	0.73
2022-04-29	2.06	2.445	2.488	6.468	0.73
2022-05-05	2.07	2.451	0.485	3.883	0.74
2022-05-06	1.97	2.458	-4.831	3.865	0.74
2022-05-09	2.06	2.471	4.569	7.614	0.74
2022-05-10	2.07	2.477	0.485	3.883	0.74
2022-05-11	2.02	2.485	-2.415	4.348	0.75
2022-05-12	2	2.493	-0.990	4.950	0.75
2022-05-13	2.08	2.504	4.000	6.500	0.75
2022-05-16	2.16	2.514	3.846	5.288	0.75
2022-05-17	2.08	2.524	-3.704	6.019	0.76
2022-05-18	2.05	2.529	-1.442	2.885	0.76
2022-05-19	2.13	2.540	3.902	6.341	0.76
2022-05-20	2.09	2.545	-1.878	2.817	0.76
2022-05-23	2.09	2.551	0.000	3.349	0.77

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