汇顶科技融券券源 汇顶科技专项约券

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	236.9	0	0	0	0
2020-04-28	250.09	1.536	5.568	7.370	0.46
2020-04-29	225	2.076	-10.032	2.879	0.62
2020-04-30	235.45	4.130	4.644	10.471	1.24
2020-05-06	241.2	5.180	2.442	5.224	1.55
2020-05-07	235.18	6.154	-2.496	4.967	1.85
2020-05-08	240.33	6.741	2.190	2.934	2.02
2020-05-11	242.59	7.707	0.940	4.777	2.31
2020-05-12	237.2	8.496	-2.222	3.990	2.55
2020-05-13	238.16	9.042	0.405	2.753	2.71
2020-05-14	233.2	9.417	-2.083	1.927	2.83
2020-05-15	239.56	10.554	2.727	5.695	3.17
2020-05-18	223.38	12.302	-6.754	9.392	3.69
2020-05-19	226.5	12.797	1.397	2.623	3.84
2020-05-20	230.66	13.966	1.837	6.084	4.19
2020-05-21	220.25	15.025	-4.513	5.766	4.51
2020-05-22	217.99	15.767	-1.026	4.086	4.73
2020-05-25	212.55	16.537	-2.496	4.344	4.96
2020-05-26	216.5	16.812	1.858	1.524	5.04
2020-05-27	210.63	17.522	-2.711	4.046	5.26
2020-05-28	212.2	18.027	0.745	2.858	5.41
2020-05-29	215.7	18.580	1.649	3.077	5.57
2020-06-01	223.35	19.324	3.547	3.996	5.80
2020-06-02	226.28	19.832	1.312	2.691	5.95
2020-06-03	224.83	20.426	-0.641	3.173	6.13
2020-06-04	225.54	21.067	0.316	3.411	6.32
2020-06-05	231.45	21.788	2.620	3.738	6.54
2020-06-08	228.7	22.589	-1.188	4.200	6.78
2020-06-09	230.18	23.199	0.647	3.183	6.96
2020-06-10	224.5	23.760	-2.468	2.998	7.13
2020-06-11	210.29	24.939	-6.330	6.731	7.48
2020-06-12	205.5	25.551	-2.278	3.571	7.67
2020-06-15	207.88	26.005	1.158	2.623	7.80
2020-06-16	204.8	26.370	-1.482	2.136	7.91
2020-06-17	202.98	26.776	-0.889	2.402	8.03
2020-06-18	203.22	26.984	0.118	1.227	8.10
2020-06-19	209.02	27.656	2.854	3.858	8.30
2020-06-22	215.34	28.175	3.024	2.894	8.45
2020-06-23	213.24	28.535	-0.975	2.025	8.56
2020-06-24	226.28	29.854	6.115	6.992	8.96
2020-06-29	221.5	30.422	-2.112	3.080	9.13
2020-06-30	222.9	30.709	0.632	1.544	9.21
2020-07-01	224.53	31.571	0.731	4.607	9.47
2020-07-02	224.03	32.149	-0.223	3.095	9.64
2020-07-03	227.22	32.748	1.424	3.165	9.82
2020-07-06	245.25	33.868	7.935	5.479	10.16
2020-07-07	257.11	35.003	4.836	5.297	10.50
2020-07-08	258.09	35.875	0.381	4.053	10.76
2020-07-09	269.91	37.336	4.580	6.498	11.20
2020-07-10	259.47	37.976	-3.868	2.960	11.39
2020-07-13	257.72	38.969	-0.502	4.621	11.69
2020-07-14	254.34	40.173	-1.312	5.681	12.05
2020-07-15	236.95	41.659	-6.837	7.529	12.50
2020-07-16	215.11	43.625	-9.217	10.964	13.09
2020-07-17	209.81	44.486	-2.464	4.923	13.35
2020-07-20	214.74	45.268	2.350	4.371	13.58
2020-07-21	211.44	45.775	-1.537	2.878	13.73
2020-07-22	212.21	46.215	0.364	2.492	13.86
2020-07-23	208.15	46.763	-1.913	3.157	14.03
2020-07-24	205.66	47.680	-1.196	5.347	14.30
2020-07-27	203.73	48.274	-0.938	3.501	14.48
2020-07-28	204.51	48.639	0.383	2.145	14.59
2020-07-29	210.96	49.264	3.154	3.550	14.78
2020-07-30	206.95	49.709	-1.901	2.583	14.91
2020-07-31	207.7	50.137	0.362	2.474	15.04
2020-08-03	216.95	51.022	4.454	4.892	15.31
2020-08-04	219.44	51.890	1.148	4.748	15.57
2020-08-05	220.52	52.836	0.492	5.149	15.85
2020-08-06	213.85	53.300	-3.025	2.603	15.99
2020-08-07	206.19	53.992	-3.582	4.026	16.20
2020-08-10	206.85	54.396	0.320	2.342	16.32
2020-08-11	203.97	54.822	-1.392	2.509	16.45
2020-08-12	207.23	55.217	1.598	2.290	16.57
2020-08-13	206.07	55.596	-0.560	2.205	16.68
2020-08-14	205.7	55.862	-0.180	1.553	16.76
2020-08-17	207.98	56.246	1.108	2.212	16.87
2020-08-18	206.42	56.548	-0.750	1.760	16.96
2020-08-19	203.45	56.794	-1.439	1.449	17.04
2020-08-20	189.65	57.990	-6.783	7.569	17.40
2020-08-21	188.18	58.480	-0.775	3.122	17.54
2020-08-24	186.9	59.198	-0.680	4.613	17.76
2020-08-25	186.5	59.439	-0.214	1.546	17.83
2020-08-26	177.69	60.154	-4.724	4.831	18.05
2020-08-27	184.02	60.986	3.562	5.425	18.30
2020-08-28	178.6	61.525	-2.945	3.625	18.46
2020-08-31	178.5	62.018	-0.056	3.309	18.61
2020-09-01	179.41	62.304	0.510	1.916	18.69
2020-09-02	176.85	62.682	-1.427	2.564	18.80
2020-09-03	176.6	63.105	-0.141	2.878	18.93
2020-09-04	178.47	63.650	1.059	3.664	19.10
2020-09-07	173.57	64.315	-2.746	4.595	19.29
2020-09-08	166.16	65.033	-4.269	5.185	19.51
2020-09-09	156.54	65.582	-5.790	4.207	19.67
2020-09-10	155.43	65.958	-0.709	2.907	19.79
2020-09-11	161.5	66.482	3.905	3.892	19.94
2020-09-14	161.35	66.753	-0.093	2.012	20.03
2020-09-15	163.05	67.106	1.054	2.603	20.13
2020-09-16	162.85	67.304	-0.123	1.454	20.19
2020-09-17	164.32	67.713	0.903	2.990	20.31
2020-09-18	165.46	68.332	0.694	4.491	20.50
2020-09-21	165.37	68.673	-0.054	2.472	20.60
2020-09-22	162.44	69.022	-1.772	2.576	20.71
2020-09-23	165.35	69.361	1.791	2.462	20.81
2020-09-24	163.26	69.586	-1.264	1.651	20.88
2020-09-25	163.47	69.789	0.129	1.495	20.94
2020-09-28	159.55	70.188	-2.398	2.997	21.06
2020-09-29	160.35	70.366	0.501	1.335	21.11
2020-09-30	156.84	70.773	-2.189	3.112	21.23
2020-10-09	163.07	71.317	3.972	4.004	21.40
2020-10-12	170.24	71.907	4.397	4.158	21.57
2020-10-13	172.18	72.279	1.140	2.596	21.68
2020-10-14	168.21	72.507	-2.306	1.626	21.75
2020-10-15	166.75	72.871	-0.868	2.616	21.86
2020-10-16	165.75	73.260	-0.600	2.819	21.98
2020-10-19	164.65	73.565	-0.664	2.220	22.07
2020-10-20	167.35	73.992	1.640	3.067	22.20
2020-10-21	169.25	74.410	1.135	2.958	22.32
2020-10-22	176.4	75.318	4.225	6.180	22.60
2020-10-23	173.74	75.853	-1.508	3.696	22.76
2020-10-26	172.45	76.340	-0.742	3.384	22.90
2020-10-27	172.24	76.828	-0.122	3.404	23.05
2020-10-28	171.55	77.135	-0.401	2.148	23.14
2020-10-29	167.66	77.449	-2.268	2.244	23.23
2020-10-30	171.35	78.269	2.201	5.744	23.48
2020-11-02	176.56	79.174	3.041	6.151	23.75
2020-11-03	177.69	79.657	0.640	3.262	23.90
2020-11-04	175.46	79.969	-1.255	2.133	23.99
2020-11-05	179.11	80.285	2.080	2.120	24.09
2020-11-06	180.55	80.600	0.804	2.088	24.18
2020-11-09	192.2	81.672	6.453	6.696	24.50
2020-11-10	184.59	82.196	-3.959	3.403	24.66
2020-11-11	178.34	82.776	-3.386	3.906	24.83
2020-11-12	178.58	83.193	0.135	2.804	24.96
2020-11-13	178.03	83.551	-0.308	2.413	25.07
2020-11-16	178.01	83.779	-0.011	1.533	25.13
2020-11-17	177.65	84.262	-0.202	3.264	25.28
2020-11-18	176.96	84.548	-0.388	1.942	25.36
2020-11-19	176.16	84.903	-0.452	2.419	25.47
2020-11-20	174.81	85.176	-0.766	1.873	25.55
2020-11-23	170.22	85.546	-2.626	2.609	25.66
2020-11-24	169.55	85.794	-0.394	1.751	25.74
2020-11-25	166.26	86.212	-1.940	3.020	25.86
2020-11-26	166.41	86.407	0.090	1.407	25.92
2020-11-27	167.78	86.597	0.823	1.358	25.98
2020-11-30	166.47	86.848	-0.781	1.812	26.05
2020-12-01	167.75	87.027	0.769	1.280	26.11
2020-12-02	169.1	87.285	0.805	1.830	26.19
2020-12-03	168.03	87.449	-0.633	1.171	26.23
2020-12-04	164.63	87.767	-2.023	2.315	26.33
2020-12-07	164.67	88.001	0.024	1.707	26.40
2020-12-08	161.81	88.258	-1.737	1.907	26.48
2020-12-09	158.05	88.632	-2.324	2.837	26.59
2020-12-10	158.24	88.855	0.120	1.696	26.66
2020-12-11	155.59	89.190	-1.675	2.585	26.76
2020-12-14	156.65	89.724	0.681	4.088	26.92
2020-12-15	154.78	89.978	-1.194	1.966	26.99
2020-12-16	151.67	90.399	-2.009	3.334	27.12
2020-12-17	153.35	90.937	1.108	4.213	27.28
2020-12-18	153.65	91.354	0.196	3.254	27.41
2020-12-21	155.14	91.836	0.970	3.729	27.55
2020-12-22	149.62	92.278	-3.558	3.545	27.68
2020-12-23	147.65	92.592	-1.317	2.553	27.78
2020-12-24	140.67	93.228	-4.727	5.418	27.97
2020-12-25	142.49	93.727	1.294	4.208	28.12
2020-12-28	142.21	94.102	-0.197	3.158	28.23
2020-12-29	150.38	94.799	5.745	5.562	28.44
2020-12-30	155.15	95.155	3.172	2.753	28.55
2020-12-31	155.1	95.442	-0.032	2.224	28.63
2021-01-04	155.11	95.875	0.006	3.353	28.76
2021-01-05	159.41	96.559	2.772	5.145	28.97
2021-01-06	151.56	97.269	-4.924	5.627	29.18
2021-01-07	148.54	97.668	-1.993	3.220	29.30
2021-01-08	154.5	98.309	4.012	4.982	29.49
2021-01-11	156.04	98.937	0.997	4.828	29.68
2021-01-12	155.11	99.401	-0.596	3.589	29.82
2021-01-13	157.7	99.909	1.670	3.868	29.97
2021-01-14	162.74	100.647	3.196	5.441	30.19
2021-01-15	155.47	101.226	-4.467	4.467	30.37
2021-01-18	158.63	101.970	2.033	5.628	30.59
2021-01-19	155.25	102.260	-2.131	2.238	30.68
2021-01-20	154.85	102.535	-0.258	2.132	30.76
2021-01-21	152.5	102.911	-1.518	2.958	30.87
2021-01-22	145.56	103.490	-4.551	4.774	31.05
2021-01-25	142.93	103.903	-1.807	3.469	31.17
2021-01-26	147.15	104.239	2.952	2.743	31.27
2021-01-27	144.35	104.584	-1.903	2.868	31.38
2021-01-28	142.21	104.940	-1.483	3.007	31.48
2021-01-29	139.04	105.419	-2.229	4.128	31.63
2021-02-01	136.65	105.768	-1.719	3.064	31.73
2021-02-02	130.97	106.217	-4.157	4.113	31.86
2021-02-03	131.47	106.669	0.382	4.131	32.00
2021-02-04	126.3	107.346	-3.932	6.427	32.20
2021-02-05	128.84	107.933	2.011	5.471	32.38
2021-02-08	127.21	108.354	-1.265	3.974	32.51
2021-02-09	127.95	108.686	0.582	3.113	32.61
2021-02-10	133.15	109.222	4.064	4.830	32.77
2021-02-18	136.81	109.656	2.749	3.808	32.90
2021-02-19	139.5	110.129	1.966	4.071	33.04
2021-02-22	137.76	110.434	-1.247	2.652	33.13
2021-02-23	138.55	110.666	0.573	2.011	33.20
2021-02-24	142.57	111.332	2.901	5.601	33.40
2021-02-25	138.85	111.873	-2.609	4.678	33.56
2021-02-26	137.66	112.141	-0.857	2.341	33.64
2021-03-01	142.32	112.559	3.385	3.523	33.77
2021-03-02	141.61	112.878	-0.499	2.698	33.86
2021-03-03	140.95	113.199	-0.466	2.740	33.96
2021-03-04	136.55	113.677	-3.122	4.200	34.10
2021-03-05	141.63	114.280	3.720	5.104	34.28
2021-03-08	131.91	115.118	-6.863	7.626	34.54
2021-03-09	126.74	115.643	-3.919	4.973	34.69
2021-03-10	125.19	116.089	-1.223	4.269	34.83
2021-03-11	127.83	116.466	2.109	3.547	34.94
2021-03-12	115	117.145	-10.037	7.080	35.14
2021-03-15	111.63	117.542	-2.930	4.270	35.26
2021-03-16	112.12	117.760	0.439	2.329	35.33
2021-03-17	112.85	117.986	0.651	2.408	35.40
2021-03-18	111.85	118.151	-0.886	1.772	35.45
2021-03-19	110.65	118.469	-1.073	3.442	35.54
2021-03-22	111.84	118.697	1.075	2.449	35.61
2021-03-23	110.32	119.074	-1.359	4.104	35.72
2021-03-24	107.1	119.350	-2.919	3.091	35.81
2021-03-25	108.83	119.577	1.615	2.502	35.87
2021-03-26	108.51	119.739	-0.294	1.792	35.92
2021-03-29	106.73	119.954	-1.640	2.415	35.99
2021-03-30	107.35	120.239	0.581	3.186	36.07
2021-03-31	111.61	120.907	3.968	7.182	36.27
2021-04-01	113.8	121.294	1.962	4.077	36.39
2021-04-02	115.77	121.665	1.731	3.849	36.50
2021-04-06	113.5	121.886	-1.961	2.341	36.57
2021-04-07	113.21	122.080	-0.256	2.053	36.62
2021-04-08	112.95	122.271	-0.230	2.032	36.68
2021-04-09	111.55	122.539	-1.239	2.877	36.76
2021-04-12	107.77	122.991	-3.389	5.038	36.90
2021-04-13	107.39	123.292	-0.353	3.359	36.99
2021-04-14	107.61	123.555	0.205	2.933	37.07
2021-04-15	104.58	124.002	-2.816	5.130	37.20
2021-04-16	104.69	124.142	0.105	1.606	37.24
2021-04-19	107.77	124.500	2.942	3.993	37.35
2021-04-20	106.62	124.645	-1.067	1.624	37.39
2021-04-21	106.41	124.795	-0.197	1.698	37.44
2021-04-22	106.78	125.105	0.348	3.477	37.53
2021-04-23	107.75	125.389	0.908	3.165	37.62
2021-04-26	107.86	125.611	0.102	2.469	37.68
2021-04-27	98.84	125.914	-8.363	3.681	37.77
2021-04-28	108.77	127.007	10.047	12.060	38.10
2021-04-29	115.02	127.448	5.746	4.597	38.23
2021-04-30	113.35	127.837	-1.452	4.121	38.35
2021-05-06	119.28	128.487	5.232	6.537	38.55
2021-05-07	120.41	128.961	0.947	4.728	38.69
2021-05-10	115.68	129.366	-3.928	4.202	38.81
2021-05-11	119.91	129.841	3.657	4.746	38.95
2021-05-12	119.4	130.271	-0.425	4.328	39.08
2021-05-13	120.13	130.854	0.611	5.821	39.26
2021-05-14	123.51	131.205	2.814	3.413	39.36
2021-05-17	118.31	131.757	-4.210	5.595	39.53
2021-05-18	115.55	132.099	-2.333	3.558	39.63
2021-05-19	115.73	132.373	0.156	2.839	39.71
2021-05-20	114.48	132.546	-1.080	1.806	39.76
2021-05-21	115.44	132.714	0.839	1.747	39.81
2021-05-24	115.65	133.041	0.182	3.396	39.91
2021-05-25	117.78	133.338	1.842	3.026	40.00
2021-05-26	118.62	133.662	0.713	3.277	40.10
2021-05-27	127.3	134.420	7.317	7.149	40.33
2021-05-28	125.86	134.829	-1.131	3.896	40.45
2021-05-31	127.25	135.232	1.104	3.806	40.57
2021-06-01	130.46	135.808	2.523	5.297	40.74
2021-06-02	129.35	136.228	-0.851	3.894	40.87
2021-06-03	126.71	136.561	-2.041	3.154	40.97
2021-06-04	128.21	136.932	1.184	3.472	41.08
2021-06-07	132.55	137.285	3.385	3.198	41.19
2021-06-08	130.58	137.629	-1.486	3.161	41.29
2021-06-09	127	138.107	-2.742	4.518	41.43
2021-06-10	126.81	138.330	-0.150	2.110	41.50
2021-06-11	121.43	139.025	-4.243	6.861	41.71
2021-06-15	116.63	139.416	-3.953	4.027	41.82
2021-06-16	115.19	139.961	-1.235	5.676	41.99
2021-06-17	120.94	140.503	4.992	5.382	42.15
2021-06-18	121.3	140.928	0.298	4.200	42.28
2021-06-21	123.12	141.304	1.500	3.669	42.39
2021-06-22	120.06	141.645	-2.485	3.403	42.49
2021-06-23	122.6	141.933	2.116	2.824	42.58
2021-06-24	129.05	142.456	0.249	4.863	42.74
2021-06-25	126.02	143.171	-2.348	6.804	42.95
2021-06-28	130.31	143.746	3.404	5.293	43.12
2021-06-29	128.06	144.099	-1.727	3.307	43.23
2021-06-30	129.63	144.571	1.226	4.373	43.37
2021-07-01	122.1	145.141	-5.809	5.601	43.54
2021-07-02	117.51	145.540	-3.759	4.079	43.66
2021-07-05	117.3	145.958	-0.179	4.272	43.79
2021-07-06	113.94	146.398	-2.864	4.638	43.92
2021-07-07	114.06	146.613	0.105	2.264	43.98
2021-07-08	117.42	147.076	2.946	4.726	44.12
2021-07-09	116.36	147.354	-0.903	2.870	44.21
2021-07-12	114.99	147.651	-1.177	3.094	44.30
2021-07-13	113.17	147.796	-1.583	1.548	44.34
2021-07-14	111.85	148.053	-1.158	2.757	44.42
2021-07-15	108.8	148.403	-2.727	3.853	44.52
2021-07-16	109.08	148.633	0.257	2.537	44.59
2021-07-19	112.29	149.188	2.943	5.922	44.76
2021-07-20	112.4	149.418	0.098	2.458	44.83
2021-07-21	111.63	149.684	-0.685	2.865	44.91
2021-07-22	109.8	149.897	-1.639	2.329	44.97
2021-07-23	112.63	150.323	2.577	4.536	45.10
2021-07-26	106.87	150.924	-5.114	6.748	45.28
2021-07-27	111.11	151.958	3.967	11.163	45.59
2021-07-28	106.69	152.435	-3.978	5.373	45.73
2021-07-29	112.46	152.990	5.408	5.914	45.90
2021-07-30	119.29	153.731	6.073	7.460	46.12
2021-08-02	121.4	154.308	1.769	5.700	46.29
2021-08-03	117.2	154.733	-3.460	4.349	46.42
2021-08-04	118.37	155.189	0.998	4.625	46.56
2021-08-05	115	155.495	-2.847	3.193	46.65
2021-08-06	115.87	155.791	0.757	3.070	46.74
2021-08-09	115.37	156.061	-0.432	2.805	46.82
2021-08-10	116.08	156.390	0.615	3.398	46.92
2021-08-11	113.99	156.588	-1.800	2.085	46.98
2021-08-12	112.02	156.887	-1.728	3.202	47.07
2021-08-13	109.37	157.174	-2.366	3.151	47.15
2021-08-16	108.57	157.368	-0.731	2.149	47.21
2021-08-17	106.02	157.697	-2.349	3.721	47.31
2021-08-18	107.05	157.924	0.972	2.547	47.38
2021-08-19	108.13	158.151	1.009	2.522	47.45
2021-08-20	109.77	158.503	1.517	3.847	47.55
2021-08-23	108.7	158.654	-0.975	1.658	47.60
2021-08-24	107.5	158.881	-1.104	2.539	47.66
2021-08-25	107.25	158.988	-0.233	1.200	47.70
2021-08-26	104.17	159.296	-2.872	3.543	47.79
2021-08-27	107.55	160.065	3.245	8.582	48.02
2021-08-30	105.6	160.386	-1.813	3.645	48.12
2021-08-31	104.17	160.714	-1.354	3.778	48.21
2021-09-01	107.15	161.268	2.861	6.201	48.38
2021-09-02	103.9	161.621	-3.033	4.088	48.49
2021-09-03	104	161.815	0.096	2.233	48.54
2021-09-06	105.3	162.203	1.250	4.423	48.66
2021-09-07	104.94	162.346	-0.342	1.633	48.70
2021-09-08	106.77	162.549	1.744	2.277	48.76
2021-09-09	105.08	162.745	-1.583	2.238	48.82
2021-09-10	108.29	163.169	3.055	4.701	48.95
2021-09-13	107.7	163.354	-0.545	2.059	49.01
2021-09-14	106.01	163.565	-1.569	2.396	49.07
2021-09-15	103.01	163.788	-2.830	2.594	49.14
2021-09-16	101.9	163.957	-1.078	1.990	49.19
2021-09-17	102.61	164.081	0.697	1.452	49.22
2021-09-22	108.9	164.984	6.130	9.950	49.50
2021-09-23	107.8	165.232	-1.010	2.755	49.57
2021-09-24	106.49	165.414	-1.215	2.059	49.62
2021-09-27	108.91	165.720	2.273	3.371	49.72
2021-09-28	108.2	165.968	-0.652	2.745	49.79
2021-09-29	108.76	166.318	0.518	3.863	49.90
2021-09-30	110.78	166.636	1.857	3.448	49.99
2021-10-08	111.84	166.917	0.957	3.015	50.08
2021-10-11	110.9	167.160	-0.840	2.629	50.15
2021-10-12	111.8	167.446	0.812	3.066	50.23
2021-10-13	112.62	167.594	0.733	1.574	50.28
2021-10-14	107.03	168.177	-4.964	6.544	50.45
2021-10-15	108.44	168.480	1.317	3.354	50.54
2021-10-18	106.79	168.808	-1.522	3.679	50.64
2021-10-19	107.26	169.011	0.440	2.275	50.70
2021-10-20	105.7	169.244	-1.454	2.638	50.77
2021-10-21	105.04	169.399	-0.624	1.779	50.82
2021-10-22	105.41	169.516	0.352	1.333	50.85
2021-10-25	106.1	169.690	0.655	1.964	50.91
2021-10-26	107	169.869	0.848	2.008	50.96
2021-10-27	104.45	170.126	-2.383	2.953	51.04
2021-10-28	103.35	170.603	-1.053	5.534	51.18
2021-10-29	102.39	170.857	-0.929	2.980	51.26
2021-11-01	107.21	171.395	4.707	6.016	51.42
2021-11-02	107.2	171.689	-0.009	3.302	51.51
2021-11-03	109.58	172.030	2.220	3.731	51.61
2021-11-04	108.61	172.254	-0.885	2.473	51.68
2021-11-05	112.16	172.847	3.269	6.344	51.85
2021-11-08	108.29	173.209	-3.450	4.012	51.96
2021-11-09	109.51	173.522	1.127	3.426	52.06
2021-11-10	109.25	173.726	-0.237	2.246	52.12
2021-11-11	110.61	174.035	1.245	3.350	52.21
2021-11-12	109.31	174.247	-1.175	2.333	52.27
2021-11-15	111.98	174.679	2.443	4.629	52.40
2021-11-16	112.55	174.963	0.509	3.018	52.49
2021-11-17	117.25	175.502	4.176	5.518	52.65
2021-11-18	114.39	175.895	-2.439	4.128	52.77
2021-11-19	114.32	176.118	-0.061	2.343	52.84
2021-11-22	112.83	176.447	-1.303	3.499	52.93
2021-11-23	113.08	176.601	0.222	1.631	52.98
2021-11-24	112.29	176.781	-0.699	1.928	53.03
2021-11-25	112.71	176.948	0.374	1.772	53.08
2021-11-26	109.78	177.223	-2.600	3.008	53.17
2021-11-29	112.35	177.606	2.341	4.090	53.28
2021-11-30	110.03	177.821	-2.065	2.350	53.35
2021-12-01	112.33	178.104	2.090	3.017	53.43
2021-12-02	110.57	178.323	-1.567	2.377	53.50
2021-12-03	110.45	178.457	-0.109	1.456	53.54
2021-12-06	106.54	178.816	-3.540	4.047	53.64
2021-12-07	106.1	179.078	-0.413	2.957	53.72
2021-12-08	106.55	179.196	0.424	1.338	53.76
2021-12-09	109.42	179.571	2.694	4.111	53.87
2021-12-10	108.02	179.786	-1.279	2.385	53.94
2021-12-13	106.6	180.014	-1.315	2.564	54.00
2021-12-14	106.69	180.097	0.084	0.938	54.03
2021-12-15	105.63	180.259	-0.994	1.837	54.08
2021-12-16	106.29	180.348	0.625	1.004	54.10
2021-12-17	104.5	180.493	-1.684	1.665	54.15
2021-12-20	103.98	180.607	-0.498	1.321	54.18
2021-12-21	104.62	180.713	0.616	1.212	54.21
2021-12-22	105.63	180.826	0.965	1.281	54.25
2021-12-23	104.6	180.996	-0.975	1.950	54.30
2021-12-24	103.07	181.182	-1.463	2.170	54.35
2021-12-27	105.3	181.554	2.164	4.240	54.47
2021-12-28	104.95	181.709	-0.332	1.766	54.51
2021-12-29	106	181.913	1.000	2.315	54.57
2021-12-30	106.41	182.130	0.387	2.443	54.64
2021-12-31	107.77	182.293	1.278	1.823	54.69
2022-01-04	106.55	182.458	-1.132	1.856	54.74
2022-01-05	106.1	182.612	-0.422	1.736	54.78
2022-01-06	104.48	182.843	-1.527	2.658	54.85
2022-01-07	104.81	183.035	0.316	2.201	54.91
2022-01-10	105.15	183.253	0.324	2.481	54.98
2022-01-11	105.6	183.381	0.428	1.455	55.01
2022-01-12	105.38	183.487	-0.208	1.212	55.05
2022-01-13	103.79	183.645	-1.509	1.822	55.09
2022-01-14	101.78	183.799	-1.937	1.821	55.14
2022-01-17	101.51	183.921	-0.265	1.434	55.18
2022-01-18	101.26	184.057	-0.246	1.616	55.22
2022-01-19	99.48	184.287	-1.758	2.775	55.29
2022-01-20	97.09	184.540	-2.402	3.126	55.36
2022-01-21	94.2	184.952	-2.977	5.253	55.49
2022-01-24	92.7	185.143	-1.592	2.463	55.54
2022-01-25	91.02	185.377	-1.812	3.096	55.61
2022-01-26	91.65	185.532	0.692	2.022	55.66
2022-01-27	89.02	185.758	-2.870	3.055	55.73
2022-01-28	88.6	185.936	-0.472	2.404	55.78
2022-02-07	89.6	186.072	1.129	1.828	55.82
2022-02-08	90.9	186.278	1.451	2.712	55.88
2022-02-09	91.35	186.362	0.495	1.100	55.91
2022-02-10	91.41	186.453	0.066	1.204	55.94
2022-02-11	89.43	186.611	-2.166	2.111	55.98
2022-02-14	90.75	186.720	1.476	1.442	56.02
2022-02-15	92.11	186.866	1.499	1.906	56.06
2022-02-16	92.54	186.981	0.467	1.487	56.09
2022-02-17	92.52	187.085	-0.022	1.351	56.13
2022-02-18	91.99	187.237	-0.573	1.978	56.17
2022-02-21	93.52	187.412	1.663	2.250	56.22
2022-02-22	93.96	187.606	0.470	2.481	56.28
2022-02-23	94.48	187.734	0.553	1.618	56.32
2022-02-24	90.69	188.101	-4.011	4.858	56.43
2022-02-25	91.47	188.223	0.860	1.610	56.47
2022-02-28	90.92	188.425	-0.601	2.657	56.53
2022-03-01	90.5	188.547	-0.462	1.617	56.56
2022-03-02	90.48	188.668	-0.022	1.602	56.60
2022-03-03	89.15	188.829	-1.470	2.177	56.65
2022-03-04	90	188.992	0.953	2.176	56.70
2022-03-07	87.12	189.243	-3.200	3.456	56.77
2022-03-08	84.07	189.521	-3.501	3.960	56.86
2022-03-09	82.25	190.018	-2.165	7.256	57.01
2022-03-10	82.39	190.224	0.170	3.003	57.07
2022-03-11	82.29	190.427	-0.121	2.949	57.13
2022-03-14	79.6	190.651	-3.269	3.390	57.20
2022-03-15	74.6	191.034	-6.281	6.156	57.31
2022-03-16	76.17	191.397	2.105	5.710	57.42
2022-03-17	77.86	191.678	2.219	4.332	57.50
2022-03-18	78	191.778	0.180	1.541	57.53
2022-03-21	77.87	191.911	-0.167	2.051	57.57
2022-03-22	77.48	192.013	-0.501	1.580	57.60
2022-03-23	78.14	192.163	0.852	2.297	57.65
2022-03-24	76.59	192.308	-1.984	2.278	57.69
2022-03-25	75.1	192.552	-1.945	3.904	57.77
2022-03-28	74.43	192.751	-0.892	3.196	57.83
2022-03-29	71.19	193.067	-4.353	5.334	57.92
2022-03-30	72.29	193.164	1.545	1.615	57.95
2022-03-31	70.9	193.305	-1.923	2.379	57.99
2022-04-01	70.4	193.425	-0.705	2.045	58.03
2022-04-06	70.01	193.515	-0.554	1.548	58.05
2022-04-07	67.67	193.715	-3.342	3.542	58.11
2022-04-08	67.15	193.908	-0.768	3.458	58.17
2022-04-11	63.67	194.172	-5.182	4.974	58.25
2022-04-12	65.55	194.406	2.953	4.272	58.32
2022-04-13	65.59	194.754	0.061	6.377	58.43
2022-04-14	66.28	194.902	1.052	2.668	58.47
2022-04-15	66.86	195.120	0.875	3.923	58.54
2022-04-18	67.13	195.301	0.404	3.231	58.59
2022-04-19	65.8	195.432	-1.981	2.398	58.63
2022-04-20	66.12	195.588	0.486	2.827	58.68
2022-04-21	64.89	195.879	-1.860	5.384	58.76
2022-04-22	63.39	196.105	-2.312	4.269	58.83
2022-04-25	58.04	196.511	-8.440	8.392	58.95
2022-04-26	55.6	196.801	-4.204	6.272	59.04
2022-04-27	52.21	196.998	-6.097	4.514	59.10
2022-04-28	51.35	197.250	-1.647	5.899	59.18
2022-04-29	56.49	197.722	10.010	10.029	59.32
2022-05-05	57	197.952	0.903	4.833	59.39
2022-05-06	56.8	198.117	-0.351	3.491	59.44
2022-05-09	56.68	198.285	-0.211	3.556	59.49
2022-05-10	57.2	198.507	0.917	4.658	59.55
2022-05-11	57.86	198.763	1.154	5.315	59.63
2022-05-12	57.9	198.895	0.069	2.731	59.67
2022-05-13	57.46	199.058	-0.760	3.402	59.72
2022-05-16	56.72	199.255	-1.288	4.177	59.78
2022-05-17	56.99	199.368	0.476	2.380	59.81
2022-05-18	57.73	199.487	1.298	2.474	59.85
2022-05-19	58.15	199.642	0.728	3.187	59.89
2022-05-20	58.7	199.794	0.946	3.113	59.94
2022-05-23	59.27	199.911	0.971	2.368	59.97

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