华新水泥融券券源 华新水泥专项约券

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%）
2020-04-24	24.55	0	0	0	0
2020-04-24	24.32	0.049	-0.937	2.403	0.01
2020-04-27	23.93	0.124	-1.604	3.783	0.04
2020-04-28	24.15	0.183	0.919	2.925	0.05
2020-04-29	25.14	0.324	4.099	6.708	0.10
2020-04-30	25.34	0.437	0.796	5.370	0.13
2020-05-06	25.4	0.480	0.237	2.013	0.14
2020-05-07	26.35	0.587	3.740	4.882	0.18
2020-05-08	26.42	0.639	0.266	2.353	0.19
2020-05-11	27.31	0.744	3.369	4.618	0.22
2020-05-12	27.57	0.817	0.952	3.186	0.25
2020-05-13	27.24	0.867	-1.197	2.213	0.26
2020-05-14	26.67	0.936	-2.093	3.084	0.28
2020-05-15	26.7	1.011	0.112	3.375	0.30
2020-05-18	26.41	1.106	-1.086	4.345	0.33
2020-05-19	26.51	1.144	0.379	1.704	0.34
2020-05-20	26.45	1.205	-0.226	2.791	0.36
2020-05-21	26.54	1.291	0.340	3.856	0.39
2020-05-22	24.86	1.431	-6.330	6.782	0.43
2020-05-25	24.93	1.501	0.282	3.379	0.45
2020-05-26	25	1.551	0.281	2.367	0.47
2020-05-27	24.02	1.630	-3.920	3.960	0.49
2020-05-28	23.93	1.722	-0.375	4.621	0.52
2020-05-29	23.64	1.786	-1.212	3.260	0.54
2020-06-01	24.17	1.835	2.242	2.411	0.55
2020-06-02	23.9	1.906	-1.117	3.558	0.57
2020-06-03	23.69	1.945	-0.879	1.967	0.58
2020-06-04	23.49	1.978	-0.844	1.688	0.59
2020-06-05	23.78	2.011	1.235	1.660	0.60
2020-06-08	23.5	2.046	-1.177	1.808	0.61
2020-06-09	23.48	2.064	-0.085	0.936	0.62
2020-06-10	23.88	2.116	1.704	2.598	0.63
2020-06-11	22.96	2.208	-3.853	4.816	0.66
2020-06-12	22.79	2.282	-0.740	3.876	0.68
2020-06-15	22.5	2.329	-1.272	2.501	0.70
2020-06-16	22.78	2.383	1.244	2.844	0.71
2020-06-17	22.4	2.420	-1.668	2.019	0.73
2020-06-18	22.89	2.476	2.188	2.902	0.74
2020-06-19	23.12	2.525	1.005	2.578	0.76
2020-06-22	23.26	2.564	0.606	1.990	0.77
2020-06-23	22.77	2.617	-2.107	2.794	0.79
2020-06-24	23.06	2.649	1.274	1.669	0.79
2020-06-29	22.46	2.694	-2.602	2.428	0.81
2020-06-30	22.5	2.728	0.178	1.781	0.82
2020-07-01	23.23	2.807	3.244	4.089	0.84
2020-07-02	23.81	2.863	2.497	2.841	0.86
2020-07-03	24.43	2.931	2.604	3.318	0.88
2020-07-06	25.37	2.992	3.848	2.865	0.90
2020-07-07	25.23	3.059	-0.552	3.193	0.92
2020-07-08	25.14	3.118	-0.357	2.854	0.94
2020-07-09	25.98	3.260	3.341	6.523	0.98
2020-07-10	25.32	3.326	-2.540	3.156	1.00
2020-07-13	25.55	3.462	5.404	6.394	1.04
2020-07-14	25.68	3.581	0.509	5.519	1.07
2020-07-15	24.47	3.696	-4.712	5.646	1.11
2020-07-16	23.38	3.847	-4.454	7.765	1.15
2020-07-17	23.93	3.925	2.352	3.935	1.18
2020-07-20	26.34	4.122	10.071	8.943	1.24
2020-07-21	25.63	4.200	-2.696	3.645	1.26
2020-07-22	25.54	4.237	-0.351	1.756	1.27
2020-07-23	25.5	4.332	-0.157	4.464	1.30
2020-07-24	24.62	4.450	-3.451	5.765	1.34
2020-07-27	24.7	4.525	0.325	3.656	1.36
2020-07-28	24.87	4.587	0.688	2.996	1.38
2020-07-29	25.41	4.678	2.171	4.302	1.40
2020-07-30	26.4	4.794	3.896	5.274	1.44
2020-07-31	26.31	4.849	-0.341	2.500	1.45
2020-08-03	26.48	4.953	0.646	4.713	1.49
2020-08-04	26.12	4.994	-1.360	1.850	1.50
2020-08-05	26.28	5.056	0.613	2.871	1.52
2020-08-06	26.2	5.129	-0.304	3.311	1.54
2020-08-07	26.56	5.189	1.374	2.710	1.56
2020-08-10	26.31	5.313	-0.941	5.685	1.59
2020-08-11	25.59	5.381	-2.737	3.155	1.61
2020-08-12	25.11	5.475	-1.876	4.494	1.64
2020-08-13	26.11	5.570	3.982	4.381	1.67
2020-08-14	26.62	5.675	1.953	4.711	1.70
2020-08-17	26.84	5.730	0.826	2.479	1.72
2020-08-18	26.69	5.780	-0.559	2.235	1.73
2020-08-19	26.94	5.841	0.937	2.735	1.75
2020-08-24	27.02	5.933	0.297	4.083	1.78
2020-08-25	27.21	6.017	0.703	3.701	1.81
2020-08-26	26.56	6.109	-2.389	4.153	1.83
2020-08-27	26.84	6.174	1.054	2.899	1.85
2020-08-28	26.43	6.241	-1.528	3.055	1.87
2020-08-31	26.88	6.287	1.703	2.043	1.89
2020-09-01	26.81	6.349	-0.260	2.790	1.90
2020-09-02	26.2	6.425	-2.275	3.469	1.93
2020-09-03	25.79	6.492	-1.565	3.130	1.95
2020-09-04	25.51	6.527	-1.086	1.629	1.96
2020-09-07	25.18	6.606	-1.294	3.763	1.98
2020-09-08	25.32	6.661	0.556	2.621	2.00
2020-09-09	24.22	6.743	-4.344	4.068	2.02
2020-09-10	24.02	6.815	-0.826	3.592	2.04
2020-09-11	24.48	6.871	1.915	2.748	2.06
2020-09-14	24.69	6.929	0.858	2.819	2.08
2020-09-15	24.92	6.983	0.932	2.592	2.09
2020-09-16	25.42	7.054	2.006	3.371	2.12
2020-09-17	25.12	7.096	-1.180	2.006	2.13
2020-09-18	25.54	7.142	1.672	2.150	2.14
2020-09-21	25.24	7.201	-1.175	2.780	2.16
2020-09-22	24.84	7.237	-1.585	1.743	2.17
2020-09-23	24.62	7.284	-0.886	2.295	2.19
2020-09-24	24.19	7.325	-1.747	2.031	2.20
2020-09-25	24.53	7.374	1.406	2.398	2.21
2020-09-28	24.62	7.431	0.367	2.813	2.23
2020-09-29	24.56	7.462	-0.244	1.503	2.24
2020-09-30	24.05	7.560	-2.077	4.886	2.27
2020-10-09	24.11	7.594	0.249	1.705	2.28
2020-10-12	24.7	7.652	2.447	2.820	2.30
2020-10-13	24.52	7.691	-0.729	1.903	2.31
2020-10-14	24.19	7.736	-1.346	2.243	2.32
2020-10-15	24.01	7.787	-0.744	2.522	2.34
2020-10-16	23.31	7.865	-2.915	4.040	2.36
2020-10-19	23.09	7.918	-0.944	2.746	2.38
2020-10-20	23.26	7.957	0.736	1.992	2.39
2020-10-21	23.03	7.993	-0.989	1.892	2.40
2020-10-22	22.61	8.041	-1.824	2.518	2.41
2020-10-23	22.54	8.075	-0.310	1.813	2.42
2020-10-26	22.78	8.131	1.065	2.972	2.44
2020-10-27	22.94	8.172	0.702	2.151	2.45
2020-10-28	22.57	8.223	-1.613	2.703	2.47
2020-10-29	23.1	8.313	2.348	4.696	2.49
2020-10-30	23.1	8.363	0.000	2.554	2.51
2020-11-02	22.75	8.423	-1.515	3.203	2.53
2020-11-03	23	8.488	1.099	3.385	2.55
2020-11-04	23.82	8.581	3.565	4.696	2.57
2020-11-05	23.86	8.630	0.168	2.435	2.59
2020-11-06	23.96	8.695	0.419	3.269	2.61
2020-11-09	24.17	8.746	0.876	2.504	2.62
2020-11-10	23.55	8.817	-2.565	3.641	2.65
2020-11-11	24.16	8.916	2.590	4.926	2.67
2020-11-12	24.29	8.971	0.538	2.732	2.69
2020-11-13	23.56	9.044	-3.005	3.705	2.71
2020-11-16	24.97	9.211	5.985	8.022	2.76
2020-11-17	24.9	9.273	-0.280	2.964	2.78
2020-11-18	24.82	9.317	-0.321	2.169	2.80
2020-11-19	24.36	9.376	-1.853	2.861	2.81
2020-11-20	24.17	9.419	-0.780	2.176	2.83
2020-11-23	24.67	9.521	2.069	4.923	2.86
2020-11-24	24.37	9.558	-1.216	1.824	2.87
2020-11-25	23.56	9.633	-3.324	3.857	2.89
2020-11-26	23.34	9.681	-0.934	2.462	2.90
2020-11-27	23.47	9.720	0.557	1.971	2.92
2020-11-30	23.43	9.758	-0.170	1.960	2.93
2020-12-01	23.53	9.815	0.427	2.902	2.94
2020-12-02	23.43	9.866	-0.425	2.592	2.96
2020-12-03	23.22	9.918	-0.896	2.689	2.98
2020-12-04	23.27	9.948	0.215	1.550	2.98
2020-12-07	23.04	9.986	-0.988	1.977	3.00
2020-12-08	22.69	10.019	-1.519	1.780	3.01
2020-12-09	22.42	10.060	-1.190	2.204	3.02
2020-12-10	22.51	10.086	0.401	1.383	3.03
2020-12-11	21.88	10.162	-2.799	4.131	3.05
2020-12-14	21.4	10.235	-2.194	4.113	3.07
2020-12-15	21.76	10.309	1.682	4.065	3.09
2020-12-16	21.5	10.375	-1.195	3.722	3.11
2020-12-17	21.61	10.422	0.512	2.605	3.13
2020-12-18	21.48	10.452	-0.602	1.666	3.14
2020-12-21	21.37	10.488	-0.512	2.002	3.15
2020-12-22	20.68	10.565	-3.229	4.492	3.17
2020-12-23	19.94	10.634	-3.578	4.110	3.19
2020-12-24	19.61	10.714	-1.655	4.915	3.21
2020-12-25	19.56	10.738	-0.255	1.479	3.22
2020-12-28	19.29	10.783	-1.380	2.812	3.23
2020-12-29	19.84	10.873	2.851	5.443	3.26
2020-12-30	19.42	10.922	-2.117	3.024	3.28
2020-12-31	19.55	10.965	0.669	2.626	3.29
2021-01-04	19.8	11.023	1.279	3.529	3.31
2021-01-05	19.66	11.050	-0.707	1.667	3.32
2021-01-06	20.61	11.156	4.832	6.155	3.35
2021-01-07	19.97	11.202	-3.105	2.766	3.36
2021-01-08	20.12	11.245	0.751	2.554	3.37
2021-01-11	19.65	11.326	-2.336	4.970	3.40
2021-01-12	19.76	11.351	0.560	1.476	3.41
2021-01-13	20.12	11.419	1.822	4.049	3.43
2021-01-14	20.44	11.471	1.590	3.082	3.44
2021-01-15	20.03	11.509	-2.006	2.250	3.45
2021-01-18	19.7	11.545	-1.648	2.247	3.46
2021-01-19	19.53	11.583	-0.863	2.335	3.48
2021-01-20	19.31	11.615	-1.126	1.946	3.48
2021-01-21	19.36	11.640	0.259	1.554	3.49
2021-01-22	18.91	11.673	-2.324	2.118	3.50
2021-01-25	18.78	11.728	-0.687	3.490	3.52
2021-01-26	18.91	11.781	0.692	3.355	3.53
2021-01-27	19.13	11.816	1.163	2.221	3.54
2021-01-28	18.85	11.837	-1.464	1.359	3.55
2021-01-29	18.53	11.894	-1.698	3.660	3.57
2021-02-01	18.25	11.941	-1.511	3.076	3.58
2021-02-02	18.25	11.979	0.000	2.521	3.59
2021-02-03	18.2	12.013	-0.274	2.247	3.60
2021-02-04	17.62	12.080	-3.187	4.560	3.62
2021-02-05	17.74	12.123	0.681	2.894	3.64
2021-02-08	18.38	12.198	3.608	4.904	3.66
2021-02-09	18.48	12.234	0.544	2.339	3.67
2021-02-10	18.75	12.281	1.461	2.976	3.68
2021-02-18	18.92	12.315	0.907	2.187	3.69
2021-02-19	20.15	12.457	6.501	8.457	3.74
2021-02-22	20.58	12.527	2.134	4.069	3.76
2021-02-23	20.1	12.584	-2.332	3.401	3.78
2021-02-24	20.29	12.651	0.945	3.980	3.80
2021-02-25	21.51	12.745	6.013	5.224	3.82
2021-02-26	21.31	12.835	-0.930	5.067	3.85
2021-03-01	21.34	12.893	0.141	3.285	3.87
2021-03-02	21.39	12.963	0.234	3.936	3.89
2021-03-03	21.88	13.023	2.291	3.273	3.91
2021-03-04	21.88	13.086	0.000	3.428	3.93
2021-03-05	20.91	13.182	-4.433	5.530	3.95
2021-03-08	20.56	13.265	-1.674	4.830	3.98
2021-03-09	20.42	13.332	-0.681	3.940	4.00
2021-03-10	20.42	13.400	0.000	4.016	4.02
2021-03-11	21.82	13.522	6.856	6.709	4.06
2021-03-12	22.81	13.695	4.537	9.120	4.11
2021-03-15	22.52	13.770	-1.271	3.989	4.13
2021-03-16	22.67	13.818	0.666	2.531	4.15
2021-03-17	21.82	13.904	-3.749	4.720	4.17
2021-03-18	21.84	13.944	0.092	2.200	4.18
2021-03-19	21.13	13.991	-3.251	2.656	4.20
2021-03-22	21.22	14.037	0.426	2.603	4.21
2021-03-23	21.95	14.115	3.440	4.288	4.23
2021-03-24	21.15	14.155	-3.645	2.278	4.25
2021-03-25	21.26	14.191	0.520	2.033	4.26
2021-03-26	22.12	14.264	4.045	3.951	4.28
2021-03-29	22.55	14.329	1.944	3.436	4.30
2021-03-30	22.64	14.364	0.399	1.863	4.31
2021-03-31	22.66	14.410	0.088	2.429	4.32
2021-04-01	22.81	14.453	0.662	2.295	4.34
2021-04-02	22.31	14.517	-2.192	3.420	4.36
2021-04-06	21.93	14.564	-1.703	2.600	4.37
2021-04-07	22	14.621	0.319	3.101	4.39
2021-04-08	22.12	14.677	0.545	3.000	4.40
2021-04-09	22.15	14.706	0.136	1.582	4.41
2021-04-12	21.81	14.758	-1.535	2.889	4.43
2021-04-13	21.73	14.788	-0.367	1.651	4.44
2021-04-14	21.69	14.821	-0.184	1.795	4.45
2021-04-15	21.5	14.862	-0.876	2.305	4.46
2021-04-16	22.3	14.924	3.721	3.349	4.48
2021-04-19	22.37	14.966	0.314	2.242	4.49
2021-04-20	22.26	15.003	-0.492	2.012	4.50
2021-04-21	22.35	15.033	0.404	1.572	4.51
2021-04-22	22.15	15.067	-0.895	1.879	4.52
2021-04-23	21.9	15.120	-1.129	2.889	4.54
2021-04-26	21.37	15.180	-2.420	3.379	4.55
2021-04-27	21.33	15.223	-0.187	2.387	4.57
2021-04-28	21.55	15.253	1.031	1.688	4.58
2021-04-29	21.29	15.284	-1.206	1.763	4.59
2021-04-30	20.88	15.357	-1.926	4.180	4.61
2021-05-06	21.42	15.422	2.586	3.640	4.63
2021-05-07	22.22	15.504	3.735	4.435	4.65
2021-05-10	22.44	15.565	0.990	3.240	4.67
2021-05-11	22.18	15.622	-1.159	3.119	4.69
2021-05-12	22.17	15.684	-0.045	3.336	4.71
2021-05-13	22.01	15.741	-0.722	3.112	4.72
2021-05-14	22.1	15.790	0.409	2.681	4.74
2021-05-17	21.98	15.835	-0.543	2.443	4.75
2021-05-18	21.99	15.871	0.045	1.956	4.76
2021-05-19	21.77	15.904	-1.000	1.819	4.77
2021-05-20	21.71	15.936	-0.276	1.746	4.78
2021-05-21	21.79	15.959	0.368	1.290	4.79
2021-05-24	21.01	16.043	-3.580	4.819	4.81
2021-05-25	21.31	16.102	1.428	3.284	4.83
2021-05-26	21.6	16.146	1.361	2.487	4.84
2021-05-27	21.53	16.170	-0.324	1.296	4.85
2021-05-28	21.02	16.218	-2.369	2.740	4.87
2021-05-31	20.72	16.253	-1.427	2.046	4.88
2021-06-01	20.08	16.316	-3.089	3.764	4.89
2021-06-02	20.06	16.338	-0.100	1.295	4.90
2021-06-03	19.55	16.393	-2.542	3.390	4.92
2021-06-04	19.56	16.423	0.051	1.841	4.93
2021-06-07	19.68	16.461	0.613	2.301	4.94
2021-06-08	19.72	16.495	0.203	2.083	4.95
2021-06-09	19.71	16.512	-0.051	1.065	4.95
2021-06-10	19.99	16.545	1.421	1.979	4.96
2021-06-11	19.63	16.601	-1.801	3.402	4.98
2021-06-15	19.25	16.647	-1.936	2.904	4.99
2021-06-16	19.4	16.681	0.779	2.078	5.00
2021-06-17	18.99	16.727	-2.113	2.887	5.02
2021-06-18	18.6	16.763	-2.054	2.370	5.03
2021-06-21	17.87	16.812	-3.925	3.226	5.04
2021-06-22	18.18	16.846	1.735	2.294	5.05
2021-06-23	18.02	16.861	-0.880	0.990	5.06
2021-06-24	18.15	16.879	-0.110	1.156	5.06
2021-06-25	18.26	16.891	0.606	0.826	5.07
2021-06-28	17.98	16.927	-1.533	2.410	5.08
2021-06-29	17.8	16.947	-1.001	1.335	5.08
2021-06-30	17.57	16.977	-1.292	2.022	5.09
2021-07-01	18.07	17.032	2.846	3.643	5.11
2021-07-02	17.54	17.064	-2.933	2.214	5.12
2021-07-05	17.24	17.095	-1.710	2.166	5.13
2021-07-06	17.47	17.131	1.334	2.436	5.14
2021-07-07	17.53	17.161	0.343	2.061	5.15
2021-07-08	17.14	17.206	-2.225	3.195	5.16
2021-07-09	17.09	17.236	-0.292	2.100	5.17
2021-07-12	17.08	17.264	-0.059	1.989	5.18
2021-07-13	17.13	17.288	0.293	1.639	5.19
2021-07-14	16.92	17.328	-1.571	2.850	5.20
2021-07-15	16.95	17.374	0.177	3.251	5.21
2021-07-16	16.79	17.389	-0.944	1.062	5.22
2021-07-19	16.29	17.430	-2.978	3.038	5.23
2021-07-20	16.33	17.456	0.246	1.903	5.24
2021-07-21	16.65	17.508	1.960	3.735	5.25
2021-07-22	16.6	17.558	-0.300	3.664	5.27
2021-07-23	16.3	17.597	-1.807	2.831	5.28
2021-07-26	15.55	17.655	-4.601	4.479	5.30
2021-07-27	14.95	17.717	-3.859	5.016	5.32
2021-07-28	14.69	17.755	-1.739	3.077	5.33
2021-07-29	14.77	17.785	0.545	2.451	5.34
2021-07-30	14.82	17.825	0.339	3.250	5.35
2021-08-02	16.3	17.997	9.987	12.618	5.40
2021-08-03	16.95	18.084	3.988	6.135	5.43
2021-08-04	17.05	18.131	0.590	3.363	5.44
2021-08-05	17.15	18.192	0.587	4.282	5.46
2021-08-06	17.37	18.225	1.283	2.274	5.47
2021-08-09	18.57	18.386	6.908	10.363	5.52
2021-08-10	18.71	18.455	0.754	4.416	5.54
2021-08-11	18.71	18.508	0.000	3.421	5.55
2021-08-12	18.55	18.539	-0.855	2.031	5.56
2021-08-13	18.56	18.604	0.054	4.205	5.58
2021-08-16	18.52	18.668	-0.216	4.149	5.60
2021-08-17	18.89	18.745	1.998	4.860	5.62
2021-08-18	19.7	18.864	4.288	7.253	5.66
2021-08-19	19.11	18.949	-2.995	5.330	5.68
2021-08-20	19.99	19.099	4.605	9.001	5.73
2021-08-23	19.92	19.174	-0.350	4.502	5.75
2021-08-24	19.3	19.232	-3.112	3.614	5.77
2021-08-25	19.19	19.287	-0.570	3.472	5.79
2021-08-26	18.63	19.338	-2.918	3.283	5.80
2021-08-27	18.66	19.385	0.161	3.006	5.82
2021-08-30	18.06	19.453	-3.215	4.502	5.84
2021-08-31	19.3	19.569	6.866	7.254	5.87
2021-09-01	21.23	19.742	10.000	9.741	5.92
2021-09-02	21.94	19.847	3.344	5.747	5.95
2021-09-03	22.24	19.994	1.367	7.976	6.00
2021-09-06	23.48	20.187	5.576	9.847	6.06
2021-09-07	23.55	20.273	0.298	4.387	6.08
2021-09-08	23.23	20.371	-1.359	5.053	6.11
2021-09-09	24.4	20.563	5.037	9.427	6.17
2021-09-10	25.86	20.756	5.984	8.975	6.23
2021-09-13	27.28	20.940	5.491	8.082	6.28
2021-09-14	26	21.102	-4.692	7.478	6.33
2021-09-15	25	21.266	-3.846	7.885	6.38
2021-09-16	24.4	21.388	-2.400	6.000	6.42
2021-09-17	24.23	21.569	-0.697	8.975	6.47
2021-09-22	24.63	21.683	1.651	5.530	6.50
2021-09-23	26	21.823	5.562	6.456	6.55
2021-09-24	23.4	22.007	-10.000	9.462	6.60
2021-09-27	21.26	22.183	-9.145	9.915	6.65
2021-09-28	21.51	22.257	1.176	4.139	6.68
2021-09-29	19.85	22.404	-7.717	8.880	6.72
2021-09-30	20.45	22.468	3.023	3.778	6.74
2021-10-08	20.44	22.554	-0.049	5.037	6.77
2021-10-11	20.31	22.620	-0.636	3.914	6.79
2021-10-12	19.67	22.717	-3.151	5.908	6.82
2021-10-13	19.19	22.843	-2.440	7.880	6.85
2021-10-14	18.93	22.882	-1.355	2.449	6.86
2021-10-15	18.79	22.938	-0.740	3.592	6.88
2021-10-18	18.86	22.987	0.373	3.087	6.90
2021-10-19	18.71	23.020	-0.795	2.121	6.91
2021-10-20	18.39	23.065	-1.710	2.940	6.92
2021-10-21	18.62	23.110	1.251	2.882	6.93
2021-10-22	18.5	23.233	-0.644	8.002	6.97
2021-10-25	18.2	23.308	-1.622	4.919	6.99
2021-10-26	17.85	23.361	-1.923	3.571	7.01
2021-10-27	17.31	23.425	-3.025	4.482	7.03
2021-10-28	17	23.485	-1.791	4.217	7.05
2021-10-29	16.74	23.528	-1.529	3.059	7.06
2021-11-01	16.86	23.568	0.717	2.867	7.07
2021-11-02	16.32	23.637	-3.203	5.101	7.09
2021-11-03	16.71	23.678	2.390	2.941	7.10
2021-11-04	16.54	23.719	-1.017	2.932	7.12
2021-11-05	16.12	23.756	-2.539	2.781	7.13
2021-11-08	16.12	23.789	0.000	2.481	7.14
2021-11-09	16.34	23.813	1.365	1.737	7.14
2021-11-10	16.42	23.854	0.490	2.999	7.16
2021-11-11	18.06	24.011	9.988	10.414	7.20
2021-11-12	17.39	24.071	-3.710	4.153	7.22
2021-11-15	17.45	24.115	0.345	2.990	7.23
2021-11-16	17	24.168	-2.579	3.782	7.25
2021-11-17	17.09	24.194	0.529	1.824	7.26
2021-11-18	16.91	24.224	-1.053	2.106	7.27
2021-11-19	17.5	24.295	3.489	4.908	7.29
2021-11-22	17.26	24.321	-1.371	1.771	7.30
2021-11-23	17.48	24.380	1.275	4.056	7.31
2021-11-24	17.79	24.444	1.773	4.291	7.33
2021-11-25	17.99	24.483	1.124	2.642	7.34
2021-11-26	17.55	24.515	-2.446	2.168	7.35
2021-11-29	17.21	24.566	-1.937	3.590	7.37
2021-11-30	17.72	24.652	2.963	5.811	7.40
2021-12-01	18.04	24.700	1.806	3.160	7.41
2021-12-02	19.4	24.849	7.539	9.257	7.45
2021-12-03	19.77	24.935	1.907	5.206	7.48
2021-12-06	19.1	25.054	-3.389	7.486	7.52
2021-12-07	19.66	25.113	2.932	3.613	7.53
2021-12-08	19.25	25.158	-2.085	2.798	7.55
2021-12-09	19.28	25.201	0.156	2.649	7.56
2021-12-10	18.9	25.230	-1.971	1.867	7.57
2021-12-13	19.61	25.335	3.757	6.402	7.60
2021-12-14	18.83	25.400	-3.978	4.131	7.62
2021-12-15	18.8	25.448	-0.159	3.080	7.63
2021-12-16	19.18	25.484	2.021	2.287	7.65
2021-12-17	19.57	25.546	2.033	3.754	7.66
2021-12-20	19.38	25.610	-0.971	3.986	7.68
2021-12-21	20.01	25.698	3.251	5.263	7.71
2021-12-22	19.88	25.741	-0.650	2.599	7.72
2021-12-23	19.97	25.780	0.453	2.364	7.73
2021-12-24	19.99	25.831	0.100	3.055	7.75
2021-12-27	19.54	25.925	-2.251	5.753	7.78
2021-12-28	19.45	25.970	-0.461	2.764	7.79
2021-12-29	19	26.019	-2.314	3.136	7.81
2021-12-30	19.23	26.089	1.211	4.368	7.83
2021-12-31	19.3	26.114	0.364	1.508	7.83
2022-01-04	19.69	26.173	2.021	3.627	7.85
2022-01-05	20.7	26.312	5.130	8.075	7.89
2022-01-06	21.5	26.428	3.865	6.473	7.93
2022-01-07	21.83	26.503	1.535	4.093	7.95
2022-01-10	21.79	26.568	-0.183	3.573	7.97
2022-01-11	21.76	26.653	-0.138	4.727	8.00
2022-01-12	20.41	26.818	-6.204	9.651	8.05
2022-01-13	20.07	26.857	-1.666	2.352	8.06
2022-01-14	19.03	26.945	-5.182	5.531	8.08
2022-01-17	19.31	27.002	1.471	3.573	8.10
2022-01-18	19.87	27.116	2.900	6.888	8.13
2022-01-19	21.17	27.249	6.543	7.549	8.17
2022-01-20	20.85	27.318	-1.512	3.968	8.20
2022-01-21	19.96	27.410	-4.269	5.516	8.22
2022-01-24	20.37	27.490	2.054	4.709	8.25
2022-01-25	19.57	27.568	-3.927	4.762	8.27
2022-01-26	19.67	27.635	0.511	4.088	8.29
2022-01-27	18.88	27.699	-4.016	4.118	8.31
2022-01-28	18.61	27.763	-1.430	4.078	8.33
2022-02-07	20.47	27.912	9.995	8.759	8.37
2022-02-08	20.73	27.969	1.270	3.273	8.39
2022-02-09	20.77	28.027	0.193	3.377	8.41
2022-02-10	21.23	28.099	2.215	4.044	8.43
2022-02-11	21.53	28.186	1.413	4.852	8.46
2022-02-14	20.74	28.282	-3.669	5.574	8.48
2022-02-15	20.89	28.352	0.723	4.050	8.51
2022-02-16	21.17	28.408	1.340	3.159	8.52
2022-02-17	21.75	28.546	2.740	7.605	8.56
2022-02-18	22.2	28.642	2.069	5.195	8.59
2022-02-21	21.86	28.705	-1.532	3.468	8.61
2022-02-22	21.35	28.761	-2.333	3.156	8.63
2022-02-23	21.35	28.822	0.000	3.419	8.65
2022-02-24	20.64	28.913	-3.326	5.293	8.67
2022-02-25	20.49	28.983	-0.727	4.070	8.69
2022-02-28	20.54	29.033	0.244	2.928	8.71
2022-03-01	20.7	29.083	0.779	2.872	8.72
2022-03-02	20.71	29.132	0.048	2.850	8.74
2022-03-03	21.26	29.203	2.656	4.008	8.76
2022-03-04	20.58	29.273	-3.198	4.092	8.78
2022-03-07	20.65	29.329	0.340	3.256	8.80
2022-03-08	20.16	29.404	-2.373	4.455	8.82
2022-03-09	19.47	29.575	-3.423	10.565	8.87
2022-03-10	19.84	29.641	1.900	3.955	8.89
2022-03-11	19.86	29.714	0.101	4.435	8.91
2022-03-14	19.59	29.794	-1.360	4.884	8.94
2022-03-15	17.63	29.929	-10.005	9.239	8.98
2022-03-16	17.4	30.041	-1.305	7.714	9.01
2022-03-17	17.9	30.106	2.874	4.368	9.03
2022-03-18	18.18	30.161	1.564	3.631	9.05
2022-03-21	18.11	30.205	-0.385	2.860	9.06
2022-03-22	18.22	30.257	0.607	3.424	9.08
2022-03-23	18.13	30.283	-0.494	1.756	9.08
2022-03-24	17.77	30.317	-1.986	2.317	9.10
2022-03-25	17.82	30.382	0.281	4.333	9.11
2022-03-28	18.11	30.444	1.627	4.153	9.13
2022-03-29	17.92	30.469	-1.049	1.657	9.14
2022-03-30	19.3	30.620	7.701	9.375	9.19
2022-03-31	19.76	30.701	2.383	4.922	9.21
2022-04-01	20.4	30.787	3.239	5.061	9.24
2022-04-06	20.87	30.864	2.304	4.412	9.26
2022-04-07	21.22	30.958	1.677	5.319	9.29
2022-04-08	21.6	31.014	1.791	3.110	9.30
2022-04-11	21.02	31.058	-2.685	2.546	9.32
2022-04-12	21.15	31.120	0.618	3.473	9.34
2022-04-13	20.75	31.156	-1.891	2.080	9.35
2022-04-14	20.92	31.211	0.819	3.181	9.36
2022-04-15	20.72	31.257	-0.956	2.677	9.38
2022-04-18	20.4	31.335	-1.544	4.585	9.40
2022-04-19	20.48	31.385	0.392	2.941	9.42
2022-04-20	19.85	31.445	-3.076	3.613	9.43
2022-04-21	19.03	31.524	-4.131	4.987	9.46
2022-04-22	20.25	31.660	6.411	8.040	9.50
2022-04-25	19.78	31.750	-2.321	5.432	9.52
2022-04-26	20.51	31.864	3.691	6.673	9.56
2022-04-27	21.85	32.030	6.533	9.118	9.61
2022-04-28	21.75	32.108	-0.458	4.348	9.63
2022-04-29	21.8	32.179	0.230	3.908	9.65
2022-05-05	22.3	32.283	2.294	5.550	9.68
2022-05-06	21.5	32.337	-3.587	3.049	9.70
2022-05-09	21.8	32.416	1.395	4.326	9.72
2022-05-10	21.79	32.509	-0.046	5.138	9.75
2022-05-11	21.39	32.615	-1.836	5.920	9.78
2022-05-12	20.89	32.672	-2.338	3.319	9.80
2022-05-13	21	32.708	0.527	2.011	9.81
2022-05-16	21.47	32.794	2.238	4.857	9.84
2022-05-17	20.85	32.897	-2.888	5.915	9.87
2022-05-18	20.72	32.934	-0.624	2.158	9.88
2022-05-19	20.92	33.013	0.965	4.488	9.90
2022-05-20	21.14	33.070	1.052	3.250	9.92
2022-05-23	20.52	33.132	-2.933	3.642	9.94

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