华安证券融券券源 华安证券专项约券

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%）
2020-04-20	7.38	0	0	0	0
2020-04-20	7.41	0.007	0.407	1.084	0.00
2020-04-21	7.13	0.032	-3.779	4.318	0.01
2020-04-22	7.11	0.044	-0.281	1.964	0.01
2020-04-23	7.02	0.052	-1.266	1.406	0.02
2020-04-24	6.88	0.073	-1.994	3.561	0.02
2020-04-27	6.86	0.084	-0.291	2.035	0.03
2020-04-28	6.99	0.104	1.895	3.353	0.03
2020-04-29	6.91	0.115	-1.144	1.860	0.03
2020-04-30	7.15	0.134	3.473	3.329	0.04
2020-05-06	7.2	0.153	0.699	3.077	0.05
2020-05-07	7.17	0.169	-0.417	2.639	0.05
2020-05-08	7.39	0.199	3.068	4.881	0.06
2020-05-11	7.34	0.215	-0.677	2.706	0.06
2020-05-12	7.3	0.233	-0.545	2.861	0.07
2020-05-13	7.27	0.243	-0.411	1.781	0.07
2020-05-14	7.16	0.252	-1.513	1.513	0.08
2020-05-15	7.17	0.262	0.140	1.536	0.08
2020-05-18	7.04	0.274	-1.813	2.092	0.08
2020-05-19	7.09	0.284	0.710	1.705	0.09
2020-05-20	7.03	0.295	-0.846	1.975	0.09
2020-05-21	6.93	0.309	-1.422	2.276	0.09
2020-05-22	6.73	0.329	-2.886	3.608	0.10
2020-05-25	6.71	0.339	-0.297	1.783	0.10
2020-05-26	6.86	0.350	2.235	1.937	0.10
2020-05-27	6.78	0.362	-1.166	2.187	0.11
2020-05-28	7.02	0.383	3.540	3.540	0.11
2020-05-29	7	0.389	-0.285	0.997	0.12
2020-06-01	7.33	0.412	4.714	3.857	0.12
2020-06-02	7.27	0.424	-0.819	1.910	0.13
2020-06-03	7.09	0.447	-2.476	3.851	0.13
2020-06-04	7.07	0.457	-0.282	1.834	0.14
2020-06-05	7.13	0.472	0.849	2.405	0.14
2020-06-08	7.03	0.484	-1.403	2.104	0.15
2020-06-09	7.06	0.493	0.427	1.565	0.15
2020-06-10	6.95	0.506	-1.558	2.125	0.15
2020-06-11	6.95	0.519	0.000	2.302	0.16
2020-06-12	6.89	0.535	-0.863	2.734	0.16
2020-06-15	6.82	0.552	-1.016	3.048	0.17
2020-06-16	6.95	0.560	1.906	1.320	0.17
2020-06-17	6.85	0.570	-1.439	1.871	0.17
2020-06-18	6.43	0.597	-6.131	4.964	0.18
2020-06-19	6.57	0.625	2.177	5.132	0.19
2020-06-22	6.7	0.660	1.979	6.240	0.20
2020-06-23	6.77	0.673	1.045	2.388	0.20
2020-06-24	6.71	0.686	-0.886	2.216	0.21
2020-06-29	6.41	0.706	-4.471	3.726	0.21
2020-06-30	6.73	0.727	4.992	3.744	0.22
2020-07-01	6.82	0.743	1.337	2.972	0.22
2020-07-02	7.51	0.810	10.117	10.704	0.24
2020-07-03	8.03	0.873	6.924	9.321	0.26
2020-07-06	8.67	0.934	7.970	8.468	0.28
2020-07-07	8.31	0.984	-4.152	7.266	0.30
2020-07-08	8.88	1.064	6.859	10.710	0.32
2020-07-09	9.12	1.115	2.703	6.757	0.33
2020-07-10	8.82	1.142	-3.289	3.728	0.34
2020-07-13	7.69	1.168	1.989	3.979	0.35
2020-07-14	7.8	1.213	1.430	7.022	0.36
2020-07-15	7.36	1.261	-5.641	7.692	0.38
2020-07-16	7.03	1.301	-4.484	6.929	0.39
2020-07-17	6.83	1.335	-2.845	5.974	0.40
2020-07-20	7.24	1.365	6.003	4.978	0.41
2020-07-21	7.12	1.384	-1.657	3.177	0.42
2020-07-22	7.13	1.407	0.140	3.792	0.42
2020-07-23	7.17	1.431	0.561	4.067	0.43
2020-07-24	6.76	1.466	-5.718	6.276	0.44
2020-07-27	6.73	1.484	-0.444	3.107	0.45
2020-07-28	6.74	1.496	0.149	2.229	0.45
2020-07-29	6.91	1.518	2.522	3.858	0.46
2020-07-30	6.83	1.528	-1.158	1.737	0.46
2020-07-31	6.98	1.553	2.196	4.246	0.47
2020-08-03	7.6	1.604	8.883	8.023	0.48
2020-08-04	7.5	1.626	-1.316	3.553	0.49
2020-08-05	7.73	1.668	3.067	6.533	0.50
2020-08-06	7.76	1.704	0.388	5.563	0.51
2020-08-07	7.3	1.735	-5.928	5.026	0.52
2020-08-10	7.31	1.761	0.137	4.384	0.53
2020-08-11	7.07	1.790	-3.283	4.788	0.54
2020-08-12	7.04	1.811	-0.424	3.678	0.54
2020-08-13	7.06	1.825	0.284	2.273	0.55
2020-08-14	7.19	1.842	1.841	2.975	0.55
2020-08-17	7.43	1.876	3.338	5.424	0.56
2020-08-18	7.78	1.932	4.711	8.614	0.58
2020-08-19	7.62	1.956	-2.057	3.856	0.59
2020-08-20	7.46	1.984	-2.100	4.462	0.60
2020-08-21	7.68	2.018	2.949	5.228	0.61
2020-08-24	7.54	2.041	-1.823	3.776	0.61
2020-08-25	7.59	2.071	0.663	4.642	0.62
2020-08-26	7.64	2.103	0.659	5.138	0.63
2020-08-27	7.05	2.155	-7.723	8.770	0.65
2020-08-28	7.21	2.180	2.270	4.113	0.65
2020-08-31	7.68	2.238	6.519	9.154	0.67
2020-09-01	7.88	2.271	2.604	4.948	0.68
2020-09-02	7.75	2.301	-1.650	4.695	0.69
2020-09-03	7.57	2.329	-2.323	4.516	0.70
2020-09-04	7.47	2.344	-1.321	2.378	0.70
2020-09-07	7.1	2.378	-4.953	5.756	0.71
2020-09-08	7.3	2.397	2.817	3.099	0.72
2020-09-09	7.1	2.412	-2.740	2.466	0.72
2020-09-10	6.98	2.436	-1.690	4.225	0.73
2020-09-11	6.99	2.448	0.143	2.006	0.73
2020-09-14	7.01	2.458	0.286	1.717	0.74
2020-09-15	7	2.465	-0.143	1.141	0.74
2020-09-16	6.98	2.475	-0.286	1.857	0.74
2020-09-17	6.89	2.489	-1.289	2.292	0.75
2020-09-18	7.23	2.527	4.935	6.386	0.76
2020-09-21	7.4	2.564	2.351	5.947	0.77
2020-09-22	7.93	2.631	7.162	10.135	0.79
2020-09-23	7.66	2.667	-3.405	5.675	0.80
2020-09-24	7.57	2.690	-1.175	3.655	0.81
2020-09-25	7.64	2.727	0.925	5.812	0.82
2020-09-28	7.57	2.742	-0.916	2.356	0.82
2020-09-29	7.62	2.755	0.661	1.982	0.83
2020-09-30	7.5	2.777	-1.575	3.675	0.83
2020-10-09	7.56	2.797	0.800	3.067	0.84
2020-10-12	7.8	2.827	3.175	4.630	0.85
2020-10-13	7.61	2.845	-2.436	2.821	0.85
2020-10-14	7.49	2.855	-1.577	1.577	0.86
2020-10-15	7.3	2.877	-2.537	3.605	0.86
2020-10-16	7.32	2.892	0.274	2.466	0.87
2020-10-19	7.41	2.922	1.230	4.918	0.88
2020-10-20	7.5	2.946	1.215	3.779	0.88
2020-10-21	7.42	2.955	-1.067	1.600	0.89
2020-10-22	7.5	2.971	1.078	2.561	0.89
2020-10-23	7.3	2.985	-2.667	2.267	0.90
2020-10-26	7.06	3.000	-3.288	2.466	0.90
2020-10-27	7.06	3.008	0.000	1.416	0.90
2020-10-28	7.1	3.016	0.567	1.416	0.90
2020-10-29	7.12	3.040	0.282	3.944	0.91
2020-10-30	6.88	3.063	-3.371	4.073	0.92
2020-11-02	6.85	3.086	-0.436	3.924	0.93
2020-11-03	7.06	3.106	3.066	3.504	0.93
2020-11-04	7.02	3.117	-0.567	1.841	0.94
2020-11-05	7.13	3.133	1.567	2.707	0.94
2020-11-06	7.08	3.148	-0.701	2.525	0.94
2020-11-09	7.25	3.168	2.401	3.249	0.95
2020-11-10	7.02	3.186	-3.172	3.172	0.96
2020-11-11	6.93	3.196	-1.282	1.709	0.96
2020-11-12	6.96	3.208	0.433	2.020	0.96
2020-11-13	6.94	3.213	-0.287	0.862	0.96
2020-11-16	6.99	3.221	0.720	1.441	0.97
2020-11-17	7.01	3.229	0.286	1.288	0.97
2020-11-18	7.03	3.239	0.285	1.712	0.97
2020-11-19	7.06	3.250	0.427	1.849	0.97
2020-11-20	7.06	3.255	0.000	0.992	0.98
2020-11-23	7.16	3.277	1.416	3.683	0.98
2020-11-24	7.08	3.287	-1.117	1.676	0.99
2020-11-25	6.97	3.303	-1.554	2.684	0.99
2020-11-26	6.97	3.310	0.000	1.148	0.99
2020-11-27	7.03	3.320	0.861	1.722	1.00
2020-11-30	7.02	3.337	-0.142	2.987	1.00
2020-12-01	7.17	3.358	2.137	3.419	1.01
2020-12-02	7.2	3.373	0.418	2.650	1.01
2020-12-03	7.3	3.395	1.389	3.472	1.02
2020-12-04	7.21	3.409	-1.233	2.329	1.02
2020-12-07	7.06	3.423	-2.080	2.497	1.03
2020-12-08	7.09	3.431	0.425	1.275	1.03
2020-12-09	6.83	3.455	-3.667	4.231	1.04
2020-12-10	6.85	3.465	0.293	1.757	1.04
2020-12-11	6.82	3.472	-0.438	1.314	1.04
2020-12-14	6.83	3.479	0.147	1.173	1.04
2020-12-15	6.83	3.484	0.000	0.878	1.05
2020-12-16	6.73	3.495	-1.464	2.050	1.05
2020-12-17	6.86	3.523	1.932	4.755	1.06
2020-12-18	6.76	3.531	-1.458	1.458	1.06
2020-12-21	6.79	3.543	0.444	2.071	1.06
2020-12-22	6.5	3.565	-4.271	4.124	1.07
2020-12-23	6.56	3.574	0.923	1.692	1.07
2020-12-24	6.41	3.594	-2.287	3.659	1.08
2020-12-25	6.56	3.615	2.340	3.900	1.08
2020-12-28	6.57	3.628	0.152	2.287	1.09
2020-12-29	6.66	3.645	1.370	3.196	1.09
2020-12-30	6.73	3.660	1.051	2.553	1.10
2020-12-31	6.91	3.681	2.675	3.715	1.10
2021-01-04	7.09	3.706	2.605	4.197	1.11
2021-01-05	7.03	3.718	-0.846	2.116	1.12
2021-01-06	6.96	3.736	-0.996	3.129	1.12
2021-01-07	6.95	3.753	-0.144	2.874	1.13
2021-01-08	6.9	3.766	-0.719	2.302	1.13
2021-01-11	6.73	3.783	-2.464	3.043	1.13
2021-01-12	6.9	3.810	2.526	4.606	1.14
2021-01-13	6.59	3.839	-4.493	5.362	1.15
2021-01-14	6.41	3.850	-2.731	1.973	1.15
2021-01-15	6.37	3.861	-0.624	2.028	1.16
2021-01-18	6.38	3.868	0.157	1.413	1.16
2021-01-19	6.43	3.878	0.784	1.881	1.16
2021-01-20	6.43	3.883	0.000	0.933	1.16
2021-01-21	6.46	3.895	0.467	2.177	1.17
2021-01-22	6.23	3.913	-3.560	3.406	1.17
2021-01-25	6.16	3.922	-1.124	1.766	1.18
2021-01-26	6	3.934	-2.597	2.435	1.18
2021-01-27	6.03	3.939	0.500	1.000	1.18
2021-01-28	5.99	3.947	-0.663	1.658	1.18
2021-01-29	5.93	3.959	-1.002	2.504	1.19
2021-02-01	5.84	3.975	-1.518	3.204	1.19
2021-02-02	5.93	3.987	1.541	2.397	1.20
2021-02-03	5.87	3.994	-1.012	1.518	1.20
2021-02-04	5.71	4.011	-2.726	3.578	1.20
2021-02-05	5.65	4.023	-1.051	2.452	1.21
2021-02-08	5.7	4.032	0.885	1.947	1.21
2021-02-09	5.83	4.049	2.281	3.509	1.21
2021-02-10	5.81	4.055	-0.343	1.201	1.22
2021-02-18	5.89	4.063	1.377	1.549	1.22
2021-02-19	6.05	4.080	2.716	3.396	1.22
2021-02-22	6	4.094	-0.826	2.810	1.23
2021-02-23	5.96	4.104	-0.667	2.000	1.23
2021-02-24	5.96	4.111	0.000	1.510	1.23
2021-02-25	5.98	4.119	0.336	1.510	1.24
2021-02-26	5.94	4.128	-0.669	1.839	1.24
2021-03-01	5.96	4.133	0.337	1.010	1.24
2021-03-02	5.96	4.139	0.000	1.174	1.24
2021-03-03	6	4.145	0.671	1.342	1.24
2021-03-04	5.94	4.150	-1.000	1.000	1.25
2021-03-05	6.03	4.161	1.515	2.020	1.25
2021-03-08	5.98	4.170	-0.829	1.990	1.25
2021-03-09	5.84	4.187	-2.341	3.344	1.26
2021-03-10	5.8	4.195	-0.685	1.712	1.26
2021-03-11	5.87	4.201	1.207	1.207	1.26
2021-03-12	5.88	4.213	0.170	2.385	1.26
2021-03-15	5.83	4.218	-0.850	1.020	1.27
2021-03-16	5.83	4.221	0.000	0.686	1.27
2021-03-17	5.8	4.224	-0.515	0.686	1.27
2021-03-18	5.73	4.232	-1.207	1.724	1.27
2021-03-19	5.69	4.237	-0.698	0.873	1.27
2021-03-22	5.76	4.245	1.230	1.757	1.27
2021-03-23	5.8	4.253	0.694	1.736	1.28
2021-03-24	5.83	4.268	0.517	2.931	1.28
2021-03-25	5.8	4.273	-0.515	1.201	1.28
2021-03-26	5.82	4.279	0.345	1.207	1.28
2021-03-29	5.77	4.284	-0.859	1.031	1.29
2021-03-30	5.7	4.293	-1.213	1.906	1.29
2021-03-31	5.67	4.301	-0.526	1.579	1.29
2021-04-01	5.69	4.304	0.353	0.705	1.29
2021-04-02	5.7	4.309	0.176	1.054	1.29
2021-04-06	5.68	4.313	-0.351	0.877	1.29
2021-04-07	5.69	4.319	0.176	1.232	1.30
2021-04-08	5.72	4.328	0.527	1.933	1.30
2021-04-09	5.68	4.332	-0.699	0.874	1.30
2021-04-12	5.56	4.345	-2.113	2.641	1.30
2021-04-13	5.53	4.353	-0.540	1.799	1.31
2021-04-14	5.53	4.358	0.000	1.085	1.31
2021-04-15	5.49	4.364	-0.723	1.266	1.31
2021-04-16	5.54	4.368	0.911	0.911	1.31
2021-04-19	5.61	4.377	1.264	1.986	1.31
2021-04-20	5.55	4.385	-1.070	1.604	1.32
2021-04-21	5.53	4.388	-0.360	0.721	1.32
2021-04-22	5.54	4.392	0.181	0.904	1.32
2021-04-23	5.51	4.396	-0.542	0.903	1.32
2021-04-26	5.45	4.404	-1.089	1.633	1.32
2021-04-27	5.43	4.410	-0.367	1.284	1.32
2021-04-28	5.43	4.414	0.000	0.921	1.32
2021-04-29	5.5	4.426	1.289	2.578	1.33
2021-04-30	5.44	4.431	-1.091	1.273	1.33
2021-05-06	5.44	4.438	0.000	1.471	1.33
2021-05-07	5.43	4.440	-0.184	0.551	1.33
2021-05-10	5.42	4.444	-0.184	0.737	1.33
2021-05-11	5.47	4.452	0.923	1.845	1.34
2021-05-12	5.46	4.458	-0.183	1.280	1.34
2021-05-13	5.48	4.463	0.366	1.099	1.34
2021-05-14	5.7	4.484	4.015	4.380	1.35
2021-05-17	5.6	4.491	-1.754	1.579	1.35
2021-05-18	5.6	4.500	0.000	1.786	1.35
2021-05-19	5.63	4.505	0.536	1.250	1.35
2021-05-20	5.69	4.517	1.066	2.487	1.36
2021-05-21	5.6	4.525	-1.582	1.582	1.36
2021-05-24	5.63	4.532	0.536	1.607	1.36
2021-05-25	5.76	4.549	2.309	3.552	1.36
2021-05-26	5.73	4.562	-0.521	2.778	1.37
2021-05-27	5.72	4.569	-0.175	1.396	1.37
2021-05-28	5.78	4.590	1.049	4.371	1.38
2021-05-31	5.66	4.598	-2.076	1.730	1.38
2021-06-01	5.63	4.606	-0.530	1.590	1.38
2021-06-10	6.08	4.657	7.993	10.124	1.40
2021-06-11	5.79	4.678	-4.770	4.441	1.40
2021-06-15	5.61	4.688	-3.109	2.073	1.41
2021-06-16	5.61	4.696	0.000	1.783	1.41
2021-06-17	5.6	4.704	-0.178	1.604	1.41
2021-06-18	5.64	4.713	0.714	1.964	1.41
2021-06-21	5.61	4.722	-0.532	1.773	1.42
2021-06-22	5.55	4.731	-1.070	1.961	1.42
2021-06-23	5.52	4.736	-0.541	1.081	1.42
2021-06-24	5.6	4.746	1.083	2.166	1.42
2021-06-25	5.71	4.765	1.964	4.107	1.43
2021-06-28	5.61	4.777	-1.751	2.627	1.43
2021-06-29	5.53	4.787	-1.426	1.961	1.44
2021-06-30	5.57	4.794	0.723	1.627	1.44
2021-07-01	5.42	4.812	-2.693	3.950	1.44
2021-07-02	5.32	4.824	-1.845	2.768	1.45
2021-07-05	5.34	4.828	0.376	0.940	1.45
2021-07-06	5.35	4.835	0.187	1.498	1.45
2021-07-07	5.35	4.841	0.000	1.308	1.45
2021-07-08	5.33	4.846	-0.374	1.121	1.45
2021-07-09	5.34	4.851	0.188	1.126	1.46
2021-07-12	5.38	4.858	0.749	1.498	1.46
2021-07-13	5.34	4.863	-0.743	1.115	1.46
2021-07-14	5.35	4.868	0.000	1.121	1.46
2021-07-15	5.35	4.877	0.000	2.056	1.46
2021-07-16	5.35	4.881	0.000	0.935	1.46
2021-07-19	5.32	4.887	-0.561	1.308	1.47
2021-07-20	5.32	4.892	0.000	1.128	1.47
2021-07-21	5.34	4.898	0.376	1.316	1.47
2021-07-22	5.4	4.907	1.124	2.060	1.47
2021-07-23	5.44	4.924	0.741	3.704	1.48
2021-07-26	5.33	4.940	-2.022	3.676	1.48
2021-07-27	5.22	4.957	-2.064	3.940	1.49
2021-07-28	5.16	4.966	-1.149	2.107	1.49
2021-07-29	5.18	4.972	0.388	1.357	1.49
2021-07-30	5.08	4.980	-1.931	1.931	1.49
2021-08-02	5.18	5.002	1.969	5.118	1.50
2021-08-03	5.18	5.016	0.000	3.282	1.50
2021-08-04	5.16	5.021	-0.386	1.158	1.51
2021-08-05	5.08	5.030	-1.550	2.132	1.51
2021-08-06	5.07	5.035	-0.197	1.181	1.51
2021-08-09	5.12	5.045	0.986	2.170	1.51
2021-08-10	5.18	5.052	1.172	1.758	1.52
2021-08-11	5.15	5.058	-0.579	1.351	1.52
2021-08-12	5.14	5.063	-0.194	1.165	1.52
2021-08-13	5.11	5.068	-0.584	1.167	1.52
2021-08-16	5.13	5.076	0.391	1.957	1.52
2021-08-17	5.13	5.090	0.000	3.119	1.53
2021-08-18	5.39	5.117	5.068	6.043	1.54
2021-08-19	5.31	5.129	-1.484	2.783	1.54
2021-08-20	5.44	5.146	2.448	3.766	1.54
2021-08-23	5.41	5.156	-0.551	2.206	1.55
2021-08-24	5.43	5.167	0.370	2.403	1.55
2021-08-25	5.39	5.174	-0.737	1.473	1.55
2021-08-26	5.37	5.181	-0.371	1.670	1.55
2021-08-27	5.4	5.191	0.559	2.235	1.56
2021-08-30	5.29	5.205	-2.037	3.148	1.56
2021-08-31	5.4	5.218	2.079	2.836	1.57
2021-09-01	5.51	5.239	2.037	4.630	1.57
2021-09-02	5.59	5.252	1.452	2.722	1.58
2021-09-03	5.57	5.273	-0.358	4.472	1.58
2021-09-06	5.69	5.286	2.154	2.873	1.59
2021-09-07	5.74	5.298	0.879	2.460	1.59
2021-09-08	5.79	5.317	0.871	4.007	1.60
2021-09-09	5.78	5.331	-0.173	2.763	1.60
2021-09-10	5.77	5.344	-0.173	2.768	1.60
2021-09-13	5.74	5.354	-0.520	2.080	1.61
2021-09-14	5.59	5.368	-2.613	2.962	1.61
2021-09-15	5.7	5.388	1.968	4.293	1.62
2021-09-16	5.61	5.404	-1.579	3.333	1.62
2021-09-17	5.59	5.414	-0.357	2.139	1.62
2021-09-22	5.57	5.419	-0.358	1.252	1.63
2021-09-23	5.65	5.428	1.436	1.795	1.63
2021-09-24	5.53	5.443	-2.124	3.186	1.63
2021-09-27	5.41	5.457	-2.170	3.255	1.64
2021-09-28	5.43	5.463	0.370	1.294	1.64
2021-09-29	5.38	5.472	-0.921	2.026	1.64
2021-09-30	5.36	5.480	-0.372	1.673	1.64
2021-10-08	5.41	5.486	0.933	1.493	1.65
2021-10-11	5.38	5.493	-0.555	1.479	1.65
2021-10-12	5.28	5.504	-1.859	2.416	1.65
2021-10-13	5.28	5.512	0.000	1.894	1.65
2021-10-14	5.29	5.516	0.189	0.947	1.65
2021-10-15	5.25	5.524	-0.756	1.701	1.66
2021-10-18	5.26	5.530	0.190	1.524	1.66
2021-10-19	5.28	5.535	0.380	1.141	1.66
2021-10-20	5.26	5.539	-0.379	0.947	1.66
2021-10-21	5.24	5.546	-0.380	1.521	1.66
2021-10-22	5.24	5.551	0.000	1.145	1.67
2021-10-25	5.22	5.561	-0.382	2.290	1.67
2021-10-26	5.23	5.569	0.192	1.724	1.67
2021-10-27	5.1	5.579	-2.486	2.486	1.67
2021-10-28	5.08	5.584	-0.392	1.176	1.68
2021-10-29	5.11	5.592	0.591	1.772	1.68
2021-11-01	5.16	5.597	0.978	1.370	1.68
2021-11-02	5.11	5.605	-0.969	1.744	1.68
2021-11-03	5.06	5.612	-0.978	1.761	1.68
2021-11-04	5.05	5.616	-0.198	0.988	1.68
2021-11-05	5.01	5.620	-0.792	0.792	1.69
2021-11-08	5.06	5.627	0.998	1.597	1.69
2021-11-09	5.07	5.631	0.198	0.988	1.69
2021-11-10	5.11	5.636	0.789	1.183	1.69
2021-11-11	5.19	5.646	1.566	2.348	1.69
2021-11-12	5.19	5.651	0.000	1.156	1.70
2021-11-15	5.14	5.661	-0.963	2.312	1.70
2021-11-16	5.12	5.666	-0.389	1.167	1.70
2021-11-17	5.13	5.669	0.195	0.781	1.70
2021-11-18	5.11	5.674	-0.390	1.170	1.70
2021-11-19	5.21	5.685	1.957	2.544	1.71
2021-11-22	5.22	5.693	0.192	1.727	1.71
2021-11-23	5.2	5.700	-0.383	1.724	1.71
2021-11-24	5.2	5.704	0.000	0.962	1.71
2021-11-25	5.17	5.708	-0.577	0.962	1.71
2021-11-26	5.15	5.712	-0.387	0.774	1.71
2021-11-29	5.09	5.717	-1.165	1.165	1.72
2021-11-30	5.09	5.721	0.000	0.982	1.72
2021-12-01	5.13	5.728	0.786	1.768	1.72
2021-12-02	5.12	5.733	-0.195	1.170	1.72
2021-12-03	5.17	5.739	0.977	1.367	1.72
2021-12-06	5.17	5.751	0.000	2.708	1.73
2021-12-07	5.19	5.757	0.387	1.354	1.73
2021-12-08	5.28	5.768	1.734	2.505	1.73
2021-12-09	5.37	5.785	1.705	3.788	1.74
2021-12-10	5.26	5.794	-2.048	2.048	1.74
2021-12-13	5.32	5.803	1.141	2.091	1.74
2021-12-14	5.31	5.810	-0.188	1.504	1.74
2021-12-15	5.33	5.818	0.377	1.883	1.75
2021-12-16	5.39	5.825	1.126	1.501	1.75
2021-12-17	5.35	5.831	-0.742	1.484	1.75
2021-12-20	5.27	5.840	-1.495	1.869	1.75
2021-12-21	5.38	5.853	2.087	3.036	1.76
2021-12-22	5.36	5.858	-0.372	1.115	1.76
2021-12-23	5.35	5.866	-0.187	1.679	1.76
2021-12-24	5.31	5.872	-0.748	1.495	1.76
2021-12-27	5.3	5.877	-0.188	0.942	1.76
2021-12-28	5.34	5.881	0.755	0.943	1.76
2021-12-29	5.34	5.886	0.000	1.124	1.77
2021-12-30	5.39	5.893	0.936	1.685	1.77
2021-12-31	5.41	5.898	0.371	1.113	1.77
2022-01-04	5.41	5.905	0.000	1.479	1.77
2022-01-05	5.42	5.913	0.185	1.848	1.77
2022-01-06	5.32	5.924	-1.845	2.399	1.78
2022-01-07	5.33	5.928	0.188	0.940	1.78
2022-01-10	5.35	5.931	0.375	0.750	1.78
2022-01-11	5.35	5.940	0.000	1.869	1.78
2022-01-12	5.36	5.944	0.187	0.935	1.78
2022-01-13	5.34	5.949	-0.373	1.119	1.78
2022-01-14	5.21	5.960	-2.434	2.622	1.79
2022-01-17	5.23	5.966	0.384	1.344	1.79
2022-01-18	5.26	5.972	0.574	1.338	1.79
2022-01-19	5.25	5.977	-0.190	1.141	1.79
2022-01-20	5.29	5.985	0.762	1.714	1.80
2022-01-21	5.28	5.990	-0.189	1.134	1.80
2022-01-24	5.22	5.995	-1.136	1.136	1.80
2022-01-25	5.04	6.010	-3.448	3.640	1.80
2022-01-26	5.07	6.017	0.595	1.786	1.81
2022-01-27	5	6.025	-1.381	1.775	1.81
2022-01-28	5.01	6.031	0.200	1.400	1.81
2022-02-07	5.05	6.036	0.798	1.198	1.81
2022-02-08	5.16	6.048	2.178	2.772	1.81
2022-02-09	5.17	6.052	0.194	0.969	1.82
2022-02-10	5.19	6.057	0.387	1.161	1.82
2022-02-11	5.17	6.064	-0.385	1.734	1.82
2022-02-14	5.12	6.070	-0.967	1.354	1.82
2022-02-15	5.12	6.074	0.000	0.977	1.82
2022-02-16	5.12	6.078	0.000	0.977	1.82
2022-02-17	5.08	6.083	-0.781	1.172	1.82
2022-02-18	5.09	6.087	0.197	0.984	1.83
2022-02-21	5.1	6.091	0.196	0.786	1.83
2022-02-22	5.06	6.096	-0.784	1.176	1.83
2022-02-23	5.09	6.100	0.593	0.988	1.83
2022-02-24	4.96	6.115	-2.554	3.733	1.83
2022-02-25	4.95	6.121	-0.202	1.411	1.84
2022-02-28	4.91	6.127	-0.808	1.414	1.84
2022-03-01	4.93	6.132	0.407	1.222	1.84
2022-03-02	4.92	6.136	-0.203	1.014	1.84
2022-03-03	4.93	6.140	0.203	0.813	1.84
2022-03-04	4.92	6.144	-0.203	1.014	1.84
2022-03-07	4.93	6.147	0.203	0.813	1.84
2022-03-08	4.84	6.157	-1.826	2.434	1.85
2022-03-09	4.64	6.183	-4.132	6.818	1.85
2022-03-10	4.64	6.195	0.000	3.017	1.86
2022-03-11	4.75	6.220	2.371	6.250	1.87
2022-03-14	4.71	6.232	-0.842	3.158	1.87
2022-03-15	4.52	6.252	-4.034	5.308	1.88
2022-03-16	4.77	6.276	5.531	5.973	1.88
2022-03-17	4.74	6.284	-0.629	2.096	1.89
2022-03-18	4.77	6.292	0.633	1.899	1.89
2022-03-21	4.73	6.297	-0.839	1.258	1.89
2022-03-22	4.75	6.302	0.423	1.480	1.89
2022-03-23	4.74	6.307	-0.211	1.053	1.89
2022-03-24	4.66	6.313	-1.688	1.688	1.89
2022-03-25	4.63	6.320	-0.644	1.717	1.90
2022-03-28	4.69	6.332	1.296	3.240	1.90
2022-03-29	4.67	6.337	-0.426	1.066	1.90
2022-03-30	4.79	6.348	2.570	2.784	1.90
2022-03-31	4.95	6.378	3.340	7.307	1.91
2022-04-01	5	6.390	1.010	2.828	1.92
2022-04-06	5.04	6.399	0.800	2.200	1.92
2022-04-07	4.9	6.412	-2.778	3.175	1.92
2022-04-08	4.96	6.424	1.224	2.857	1.93
2022-04-11	4.93	6.434	-0.605	2.621	1.93
2022-04-12	5	6.462	1.420	6.694	1.94
2022-04-13	4.88	6.471	-2.400	2.200	1.94
2022-04-14	4.91	6.480	0.615	2.049	1.94
2022-04-15	4.92	6.488	0.204	2.037	1.95
2022-04-18	4.82	6.500	-2.033	3.049	1.95
2022-04-19	4.8	6.507	-0.415	1.660	1.95
2022-04-20	4.72	6.516	-1.667	2.292	1.95
2022-04-21	4.66	6.528	-1.271	3.178	1.96
2022-04-22	4.68	6.537	0.429	2.361	1.96
2022-04-25	5.15	6.584	10.043	10.897	1.98
2022-04-26	4.97	6.601	-3.495	4.078	1.98
2022-04-27	4.59	6.630	-7.646	7.445	1.99
2022-04-28	4.22	6.644	-8.061	4.139	1.99
2022-04-29	4.37	6.660	3.555	4.265	2.00
2022-05-05	4.3	6.666	-1.602	1.831	2.00
2022-05-06	4.12	6.677	-4.186	3.256	2.00
2022-05-09	4.16	6.686	0.971	2.427	2.01
2022-05-10	4.2	6.696	0.962	2.885	2.01
2022-05-11	4.21	6.709	0.238	3.810	2.01
2022-05-12	4.22	6.717	0.238	2.138	2.02
2022-05-13	4.24	6.723	0.474	1.659	2.02
2022-05-16	4.2	6.731	-0.943	2.358	2.02
2022-05-17	4.2	6.738	0.000	1.905	2.02
2022-05-18	4.19	6.742	-0.238	1.190	2.02
2022-05-19	4.19	6.748	0.000	1.671	2.02
2022-05-20	4.25	6.754	1.432	1.909	2.03
2022-05-23	4.28	6.759	0.706	1.412	2.03

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