华懋科技融券券源 华懋科技专项约券

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%）
2020-04-24	12.89	0	0	0	0
2020-04-24	12.89	0.028	0.000	2.638	0.01
2020-04-27	13.39	0.092	3.879	5.663	0.03
2020-04-28	14.25	0.182	6.423	7.618	0.05
2020-04-29	13.61	0.237	-4.491	4.842	0.07
2020-04-30	14.2	0.328	4.335	7.715	0.10
2020-05-08	15.67	0.328	10.352	0.000	0.10
2020-05-11	15.19	0.398	-3.063	5.488	0.12
2020-05-12	14.6	0.456	-3.884	4.806	0.14
2020-05-13	15.74	0.621	7.808	12.534	0.19
2020-05-14	15.59	0.725	-0.953	8.069	0.22
2020-05-15	15.75	0.787	1.026	4.682	0.24
2020-05-18	14.9	0.856	-5.397	5.587	0.26
2020-05-19	15	0.886	0.671	2.416	0.27
2020-05-20	14.66	0.925	-2.267	3.133	0.28
2020-05-21	14.29	0.971	-2.524	3.888	0.29
2020-05-22	14.03	1.013	-1.819	3.569	0.30
2020-05-25	13.59	1.068	-3.136	4.918	0.32
2020-05-26	13.72	1.091	0.957	1.987	0.33
2020-05-27	13.54	1.113	-1.312	1.895	0.33
2020-05-28	13.81	1.154	1.994	3.619	0.35
2020-05-29	13.71	1.180	-0.724	2.245	0.35
2020-06-01	14.5	1.257	5.762	6.419	0.38
2020-06-02	14.56	1.296	0.414	3.172	0.39
2020-06-03	14.76	1.320	1.374	1.923	0.40
2020-06-04	14.78	1.348	0.136	2.304	0.40
2020-06-05	14.7	1.389	-0.541	3.383	0.42
2020-06-08	14.57	1.422	-0.884	2.653	0.43
2020-06-09	14.56	1.442	-0.069	1.647	0.43
2020-06-10	14.39	1.470	-1.168	2.404	0.44
2020-06-11	14.41	1.499	0.139	2.363	0.45
2020-06-12	14.12	1.526	-2.012	2.290	0.46
2020-06-15	13.88	1.571	-1.700	3.895	0.47
2020-06-16	14.03	1.591	1.081	1.729	0.48
2020-06-17	13.93	1.616	-0.713	2.138	0.48
2020-06-18	13.91	1.634	-0.144	1.579	0.49
2020-06-19	14.05	1.647	1.006	1.078	0.49
2020-06-22	14.29	1.687	1.708	3.345	0.51
2020-06-23	13.93	1.718	-2.519	2.729	0.52
2020-06-24	13.95	1.734	0.144	1.364	0.52
2020-06-29	13.71	1.764	-1.720	2.581	0.53
2020-06-30	13.9	1.776	1.386	1.094	0.53
2020-07-01	13.94	1.801	0.288	2.158	0.54
2020-07-02	13.99	1.818	0.359	1.435	0.55
2020-07-03	14.08	1.835	0.643	1.430	0.55
2020-07-06	14.62	1.887	3.835	4.261	0.57
2020-07-07	15.28	1.980	4.514	7.319	0.59
2020-07-08	15.5	2.026	1.440	3.534	0.61
2020-07-09	15.45	2.058	-0.323	2.516	0.62
2020-07-10	16.03	2.211	3.754	11.456	0.66
2020-07-13	16.6	2.250	3.556	2.807	0.67
2020-07-14	16.63	2.311	0.181	4.398	0.69
2020-07-15	15.99	2.373	-3.848	4.690	0.71
2020-07-16	15.03	2.464	-6.004	7.255	0.74
2020-07-17	15.02	2.502	-0.067	2.994	0.75
2020-07-20	15.44	2.550	2.796	3.795	0.77
2020-07-21	15.91	2.633	3.044	6.218	0.79
2020-07-22	15.9	2.665	-0.063	2.451	0.80
2020-07-23	16.09	2.733	1.195	5.031	0.82
2020-07-24	16.13	2.795	0.249	4.661	0.84
2020-07-27	16.36	2.859	1.426	4.650	0.86
2020-07-28	16.4	2.915	0.244	4.095	0.87
2020-07-29	16.53	2.957	0.793	3.049	0.89
2020-07-30	16.25	3.002	-1.694	3.327	0.90
2020-07-31	16.41	3.036	0.985	2.523	0.91
2020-08-03	16.88	3.106	2.864	4.936	0.93
2020-08-04	15.95	3.204	-5.509	7.405	0.96
2020-08-05	17.36	3.378	8.840	12.038	1.01
2020-08-06	17.4	3.452	0.230	5.069	1.04
2020-08-07	17.88	3.526	2.759	4.943	1.06
2020-08-10	17.28	3.593	-3.356	4.698	1.08
2020-08-11	16.53	3.662	-4.340	4.977	1.10
2020-08-12	16.72	3.699	1.149	2.662	1.11
2020-08-13	16.36	3.740	-2.153	2.990	1.12
2020-08-14	16.54	3.757	1.100	1.284	1.13
2020-08-17	18.12	3.906	9.553	9.855	1.17
2020-08-18	18.6	3.984	2.649	5.022	1.20
2020-08-19	19.1	4.065	2.688	5.108	1.22
2020-08-20	17.98	4.177	-5.864	7.435	1.25
2020-08-21	18.8	4.255	4.561	5.006	1.28
2020-08-24	20.13	4.420	7.074	9.840	1.33
2020-08-25	20.05	4.491	-0.397	4.223	1.35
2020-08-26	18.05	4.659	-9.975	11.222	1.40
2020-08-27	17.35	4.760	-3.878	6.925	1.43
2020-08-28	16.36	4.852	-5.706	6.801	1.46
2020-08-31	17.12	4.960	4.645	7.579	1.49
2020-09-01	16.9	5.002	-1.285	2.921	1.50
2020-09-02	17.86	5.129	5.680	8.580	1.54
2020-09-03	17.51	5.201	-1.960	4.927	1.56
2020-09-04	17.23	5.241	-1.599	2.741	1.57
2020-09-07	17.01	5.288	-1.277	3.366	1.59
2020-09-08	16.84	5.344	-0.999	3.998	1.60
2020-09-09	16.65	5.400	-1.128	3.979	1.62
2020-09-10	16.36	5.459	-1.742	4.324	1.64
2020-09-11	16.32	5.507	-0.244	3.545	1.65
2020-09-14	17.07	5.590	4.596	5.821	1.68
2020-09-15	16.99	5.634	-0.469	3.163	1.69
2020-09-16	17.01	5.674	0.118	2.825	1.70
2020-09-17	17.04	5.694	0.176	1.352	1.71
2020-09-18	17.61	5.784	3.345	6.162	1.74
2020-09-21	17	5.858	-3.464	5.224	1.76
2020-09-22	16.57	5.895	-2.529	2.706	1.77
2020-09-23	16.73	5.948	0.966	3.742	1.78
2020-09-24	16.84	5.989	0.658	2.929	1.80
2020-09-25	17.21	6.055	2.197	4.632	1.82
2020-09-28	17.72	6.140	2.963	5.752	1.84
2020-09-29	17.66	6.179	-0.339	2.652	1.85
2020-09-30	17.72	6.228	0.340	3.284	1.87
2020-10-09	18.18	6.289	2.596	4.063	1.89
2020-10-12	18.35	6.317	0.935	1.815	1.90
2020-10-13	19.25	6.444	4.905	7.902	1.93
2020-10-14	18.8	6.531	-2.338	5.558	1.96
2020-10-15	18.82	6.578	0.106	3.032	1.97
2020-10-16	18.88	6.628	0.319	3.135	1.99
2020-10-19	19.31	6.711	2.278	5.191	2.01
2020-10-20	20.25	6.884	4.868	10.254	2.07
2020-10-21	20.48	6.968	1.136	4.889	2.09
2020-10-22	20.35	7.090	-0.635	7.227	2.13
2020-10-23	20	7.153	-1.720	3.784	2.15
2020-10-26	20.01	7.207	0.050	3.250	2.16
2020-10-27	19.97	7.240	-0.200	1.949	2.17
2020-10-28	19.8	7.277	-0.851	2.253	2.18
2020-10-29	19.97	7.326	0.859	2.929	2.20
2020-10-30	19.98	7.387	0.050	3.706	2.22
2020-11-02	20.01	7.445	0.150	3.453	2.23
2020-11-03	20.88	7.606	4.348	9.245	2.28
2020-11-04	20.02	7.728	-4.119	7.328	2.32
2020-11-05	20.35	7.797	1.648	4.046	2.34
2020-11-06	21.15	7.907	3.931	6.241	2.37
2020-11-09	21.62	8.019	2.222	6.241	2.41
2020-11-10	21.85	8.102	1.064	4.533	2.43
2020-11-11	22.13	8.168	1.281	3.570	2.45
2020-11-12	22.05	8.218	-0.362	2.756	2.47
2020-11-13	22.07	8.281	0.091	3.401	2.48
2020-11-16	21.7	8.354	-1.676	4.033	2.51
2020-11-17	22.03	8.389	1.521	1.935	2.52
2020-11-18	22.19	8.448	0.726	3.177	2.53
2020-11-19	22	8.498	-0.856	2.749	2.55
2020-11-20	21.9	8.541	-0.455	2.318	2.56
2020-11-23	21.8	8.594	-0.457	2.922	2.58
2020-11-24	21	8.693	-3.670	5.642	2.61
2020-11-25	20.55	8.774	-2.143	4.762	2.63
2020-11-26	21.17	8.893	3.017	6.715	2.67
2020-11-27	21.01	8.959	-0.756	3.779	2.69
2020-11-30	20.7	9.008	-1.475	2.856	2.70
2020-12-01	22.25	9.163	7.488	8.357	2.75
2020-12-02	23	9.260	3.371	5.079	2.78
2020-12-03	22.95	9.318	-0.217	3.000	2.80
2020-12-04	23.35	9.370	1.743	2.702	2.81
2020-12-07	22.95	9.412	-1.713	2.184	2.82
2020-12-08	23.14	9.449	0.828	1.917	2.83
2020-12-09	22.52	9.512	-2.679	3.371	2.85
2020-12-10	21.95	9.602	-2.531	4.885	2.88
2020-12-11	22.39	9.708	2.005	5.695	2.91
2020-12-14	23.3	9.785	4.064	3.975	2.94
2020-12-15	23.3	9.839	0.000	2.790	2.95
2020-12-16	22.53	9.912	-3.305	3.906	2.97
2020-12-17	20.99	10.051	-6.835	7.945	3.02
2020-12-18	21.73	10.142	3.525	5.002	3.04
2020-12-21	22.92	10.271	5.476	6.765	3.08
2020-12-22	22.48	10.351	-1.920	4.276	3.11
2020-12-23	23	10.455	2.313	5.427	3.14
2020-12-24	21.9	10.560	-4.783	5.739	3.17
2020-12-25	23.15	10.670	5.708	5.708	3.20
2020-12-28	22.82	10.765	-1.425	4.968	3.23
2020-12-29	22.51	10.826	-1.358	3.243	3.25
2020-12-30	23.02	10.881	2.266	2.888	3.26
2020-12-31	22.98	10.947	-0.174	3.432	3.28
2021-01-04	22.55	11.073	-1.871	6.745	3.32
2021-01-05	24.03	11.221	6.563	7.361	3.37
2021-01-06	23.29	11.297	-3.079	3.912	3.39
2021-01-07	22.61	11.348	-2.920	2.705	3.40
2021-01-08	22.51	11.425	-0.442	4.113	3.43
2021-01-11	22.32	11.521	-0.844	5.153	3.46
2021-01-12	22.4	11.578	0.358	3.091	3.47
2021-01-13	22.22	11.692	-0.804	6.161	3.51
2021-01-14	22.24	11.780	0.090	4.725	3.53
2021-01-15	22.4	11.857	0.719	4.137	3.56
2021-01-18	23.19	11.976	3.527	6.161	3.59
2021-01-19	23.96	12.063	3.320	4.355	3.62
2021-01-20	26.02	12.277	8.598	9.850	3.68
2021-01-21	25.99	12.318	-0.115	1.883	3.70
2021-01-22	25.9	12.388	-0.346	3.270	3.72
2021-01-25	24.71	12.480	-4.595	4.479	3.74
2021-01-26	23.83	12.648	-3.561	8.458	3.79
2021-01-27	23.45	12.724	-1.595	3.861	3.82
2021-01-28	22.35	12.821	-4.691	5.203	3.85
2021-01-29	22.15	12.898	-0.895	4.161	3.87
2021-02-01	22.91	12.997	3.431	5.192	3.90
2021-02-02	23.13	13.076	0.960	4.103	3.92
2021-02-03	22.82	13.149	-1.340	3.848	3.94
2021-02-04	22.35	13.232	-2.060	4.470	3.97
2021-02-05	22.44	13.289	0.403	3.043	3.99
2021-02-08	21.86	13.359	-2.585	3.832	4.01
2021-02-09	22.43	13.457	2.608	5.261	4.04
2021-02-10	23.68	13.598	5.573	7.133	4.08
2021-02-18	22.87	13.767	-3.421	8.868	4.13
2021-02-19	22.78	13.824	-0.394	3.017	4.15
2021-02-22	22.7	13.875	-0.351	2.678	4.16
2021-02-23	23.44	13.992	3.260	5.991	4.20
2021-02-24	24.1	14.065	2.816	3.626	4.22
2021-02-25	24.97	14.185	3.610	5.768	4.26
2021-02-26	24.67	14.289	-1.201	5.046	4.29
2021-03-01	24.92	14.394	1.013	5.067	4.32
2021-03-02	25.12	14.441	0.803	2.247	4.33
2021-03-03	25.09	14.513	-0.119	3.463	4.35
2021-03-04	24.45	14.614	-2.551	4.942	4.38
2021-03-05	24.95	14.739	2.045	6.012	4.42
2021-03-08	24.6	14.821	-1.403	4.008	4.45
2021-03-09	23.75	14.968	-3.455	7.398	4.49
2021-03-10	23.57	15.039	-0.758	3.663	4.51
2021-03-11	23.28	15.104	-1.230	3.352	4.53
2021-03-12	23.17	15.168	-0.473	3.308	4.55
2021-03-15	22.22	15.295	-4.100	6.862	4.59
2021-03-16	22.36	15.339	0.630	2.340	4.60
2021-03-17	22.46	15.374	0.447	1.878	4.61
2021-03-18	22.62	15.423	0.712	2.582	4.63
2021-03-19	22.48	15.470	-0.619	2.520	4.64
2021-03-22	22.54	15.499	0.267	1.557	4.65
2021-03-23	23.06	15.581	2.307	4.259	4.67
2021-03-24	22.75	15.612	-1.344	1.605	4.68
2021-03-25	22.5	15.674	-1.099	3.341	4.70
2021-03-26	22.9	15.725	1.778	2.667	4.72
2021-03-29	22.9	15.753	0.000	1.485	4.73
2021-03-30	22.91	15.779	0.044	1.354	4.73
2021-03-31	22.7	15.840	-0.917	3.186	4.75
2021-04-01	22.97	15.891	1.189	2.687	4.77
2021-04-02	23.43	15.948	2.003	2.917	4.78
2021-04-06	24.23	16.047	3.414	4.908	4.81
2021-04-07	23.42	16.120	-3.343	3.714	4.84
2021-04-08	23.72	16.185	1.281	3.288	4.86
2021-04-09	23.69	16.219	-0.126	1.771	4.87
2021-04-12	23.59	16.264	-0.422	2.279	4.88
2021-04-13	23.52	16.294	-0.297	1.526	4.89
2021-04-14	23.57	16.320	0.213	1.318	4.90
2021-04-15	23.59	16.351	0.085	1.570	4.91
2021-04-16	24.6	16.450	4.281	4.833	4.94
2021-04-19	23.74	16.543	-3.496	4.675	4.96
2021-04-20	23.54	16.579	-0.842	1.853	4.97
2021-04-21	23.6	16.656	0.255	3.908	5.00
2021-04-22	23.89	16.758	1.229	5.127	5.03
2021-04-23	23.45	16.818	-1.842	3.056	5.05
2021-04-26	23.39	16.865	-0.256	2.431	5.06
2021-04-27	23.26	16.908	-0.556	2.223	5.07
2021-04-28	23.45	16.956	0.817	2.451	5.09
2021-04-29	23.26	17.005	-0.810	2.559	5.10
2021-04-30	23.7	17.069	1.892	3.224	5.12
2021-05-06	23.6	17.155	-0.422	4.388	5.15
2021-05-07	23.65	17.196	0.212	2.034	5.16
2021-05-10	23.58	17.254	-0.296	2.960	5.18
2021-05-11	23.6	17.292	0.085	1.951	5.19
2021-05-12	23.76	17.331	0.678	1.949	5.20
2021-05-13	23.79	17.349	0.126	0.926	5.20
2021-05-14	23.65	17.382	-0.588	1.681	5.21
2021-05-17	23.43	17.421	-0.930	1.987	5.23
2021-05-18	23.24	17.448	-0.811	1.408	5.23
2021-05-19	25.39	17.678	9.251	10.843	5.30
2021-05-20	25.17	17.750	-0.866	3.466	5.33
2021-05-21	25.23	17.805	0.238	2.582	5.34
2021-05-24	25.54	17.877	1.229	3.409	5.36
2021-05-25	25.49	17.960	-0.196	3.915	5.39
2021-05-26	25.45	18.013	-0.157	2.472	5.40
2021-05-27	27	18.215	6.090	8.998	5.46
2021-05-28	27.35	18.276	1.296	2.667	5.48
2021-05-31	29.84	18.457	9.104	7.276	5.54
2021-06-01	30.54	18.619	2.346	6.367	5.59
2021-06-02	31	18.775	1.506	6.025	5.63
2021-06-03	31.65	18.938	2.097	6.194	5.68
2021-06-04	32.31	19.030	2.085	3.412	5.71
2021-06-07	31.55	19.254	-2.352	8.542	5.78
2021-06-08	30.5	19.480	-3.328	8.875	5.84
2021-06-09	30.75	19.570	0.820	3.508	5.87
2021-06-10	30.97	19.662	0.715	3.577	5.90
2021-06-11	30.2	19.832	-2.486	6.748	5.95
2021-06-15	32.9	20.114	8.940	10.298	6.03
2021-06-16	31.1	20.281	-5.471	6.413	6.08
2021-06-17	33.83	20.505	8.778	7.942	6.15
2021-06-18	33.84	20.613	0.030	3.843	6.18
2021-06-21	34.1	20.725	0.768	3.960	6.22
2021-06-22	34.1	20.790	0.000	2.258	6.24
2021-06-23	34.13	20.841	0.088	1.818	6.25
2021-06-24	35.59	21.040	4.676	6.706	6.31
2021-06-25	35.12	21.155	-1.321	3.934	6.35
2021-06-28	37.09	21.374	5.609	7.090	6.41
2021-06-29	37.15	21.458	0.162	2.696	6.44
2021-06-30	36.29	21.693	-2.315	7.779	6.51
2021-07-01	36.8	21.854	1.405	5.236	6.56
2021-07-02	36.04	22.003	-2.065	4.973	6.60
2021-07-05	36.48	22.205	1.221	6.632	6.66
2021-07-06	38.3	22.398	4.989	6.058	6.72
2021-07-07	40.6	22.672	6.005	8.094	6.80
2021-07-08	40.6	22.774	0.000	3.030	6.83
2021-07-09	43.95	23.152	8.251	10.320	6.95
2021-07-12	45.22	23.396	2.890	6.462	7.02
2021-07-13	44	23.536	-2.698	3.826	7.06
2021-07-14	44.64	23.789	0.315	6.809	7.14
2021-07-15	45.05	23.942	0.918	4.077	7.18
2021-07-16	45.13	24.095	0.178	4.062	7.23
2021-07-19	45.55	24.253	0.931	4.144	7.28
2021-07-20	46.8	24.413	2.744	4.105	7.32
2021-07-21	42.12	24.838	-10.000	12.115	7.45
2021-07-22	43.9	25.196	4.226	9.782	7.56
2021-07-23	44.11	25.346	0.478	4.100	7.60
2021-07-26	43.35	25.664	-1.723	8.796	7.70
2021-07-27	44.4	26.059	2.422	10.657	7.82
2021-07-28	40.84	26.331	-8.018	7.995	7.90
2021-07-29	44.01	26.575	7.762	6.660	7.97
2021-07-30	46.09	26.900	4.726	8.453	8.07
2021-08-02	46.98	27.215	1.931	8.049	8.16
2021-08-03	44.73	27.486	-4.789	7.280	8.25
2021-08-04	45.6	27.619	1.945	3.510	8.29
2021-08-05	49.54	28.095	8.640	11.513	8.43
2021-08-06	50.7	28.337	2.342	5.733	8.50
2021-08-09	51.63	28.554	1.834	5.049	8.57
2021-08-10	51.51	28.720	-0.232	3.874	8.62
2021-08-11	50.68	29.294	-1.611	13.570	8.79
2021-08-12	50.89	29.525	0.414	5.466	8.86
2021-08-13	47.8	29.781	-6.072	6.406	8.93
2021-08-16	45.2	30.084	-5.439	8.054	9.03
2021-08-17	44.22	30.296	-2.168	5.752	9.09
2021-08-18	43.28	30.552	-2.126	7.101	9.17
2021-08-19	44.6	30.794	3.050	6.516	9.24
2021-08-20	42.6	31.111	-4.484	8.924	9.33
2021-08-23	44.39	31.366	4.202	6.901	9.41
2021-08-24	42.8	31.585	-3.582	6.128	9.48
2021-08-25	42.3	31.722	-1.168	3.902	9.52
2021-08-26	41.5	31.852	-1.891	3.735	9.56
2021-08-27	39.59	32.097	-4.602	7.446	9.63
2021-08-30	40.6	32.383	2.551	8.462	9.72
2021-08-31	38.4	32.612	-5.419	7.143	9.78
2021-09-01	37.3	32.792	-2.865	5.781	9.84
2021-09-02	38.02	32.907	1.930	3.646	9.87
2021-09-03	39.46	33.166	3.787	7.864	9.95
2021-09-06	41.22	33.383	4.460	6.336	10.02
2021-09-07	41.55	33.483	0.801	2.863	10.04
2021-09-08	43.88	33.814	5.608	9.073	10.14
2021-09-09	44.4	33.980	1.185	4.467	10.19
2021-09-10	47	34.287	5.856	7.838	10.29
2021-09-13	44.84	34.656	-4.596	9.872	10.40
2021-09-14	45.48	34.896	1.427	6.356	10.47
2021-09-15	44.55	34.981	-2.045	2.287	10.49
2021-09-16	40.8	35.326	-8.418	10.123	10.60
2021-09-17	40.82	35.564	0.049	7.010	10.67
2021-09-22	41.35	35.724	1.298	4.655	10.72
2021-09-23	41.45	35.840	0.242	3.337	10.75
2021-09-24	40.74	35.973	-1.713	3.932	10.79
2021-09-27	38.42	36.237	-5.695	8.247	10.87
2021-09-28	38.08	36.324	-0.885	2.733	10.90
2021-09-29	35.3	36.563	-7.300	8.141	10.97
2021-09-30	36.19	36.657	2.521	3.116	11.00
2021-10-08	35.74	36.792	-1.243	4.504	11.04
2021-10-11	33.7	37.012	-5.708	7.834	11.10
2021-10-12	31.33	37.283	-7.033	10.415	11.19
2021-10-13	32.3	37.410	3.096	4.692	11.22
2021-10-14	33.75	37.608	4.489	7.059	11.28
2021-10-15	33.35	37.677	-1.185	2.489	11.30
2021-10-18	32.83	37.801	-1.559	4.498	11.34
2021-10-19	31.86	37.935	-2.955	5.056	11.38
2021-10-20	31.53	38.033	-1.036	3.735	11.41
2021-10-21	31.12	38.133	-1.300	3.869	11.44
2021-10-22	32.34	38.296	3.920	6.041	11.49
2021-10-25	33.28	38.467	2.907	6.153	11.54
2021-10-26	32.95	38.576	-0.992	3.996	11.57
2021-10-27	32.6	38.661	-1.062	3.096	11.60
2021-10-28	31.72	38.760	-2.699	3.773	11.63
2021-10-29	32.7	38.885	3.090	4.571	11.67
2021-11-01	32.61	38.961	-0.275	2.813	11.69
2021-11-02	32.35	39.058	-0.797	3.588	11.72
2021-11-03	32.45	39.206	0.309	5.471	11.76
2021-11-04	34.52	39.421	6.379	7.458	11.83
2021-11-05	35.18	39.539	1.912	4.027	11.86
2021-11-08	36.86	39.731	4.775	6.254	11.92
2021-11-09	36.79	39.812	-0.190	2.659	11.94
2021-11-10	35.66	39.919	-3.071	3.588	11.98
2021-11-11	37.27	40.170	4.515	8.076	12.05
2021-11-12	37.28	40.236	0.027	2.146	12.07
2021-11-15	36.96	40.312	-0.858	2.468	12.09
2021-11-16	36.2	40.439	-2.056	4.194	12.13
2021-11-17	36.5	40.535	0.829	3.149	12.16
2021-11-18	35.62	40.645	-2.411	3.726	12.19
2021-11-19	35.66	40.725	0.112	2.695	12.22
2021-11-22	37.23	40.878	4.403	4.907	12.26
2021-11-23	38.9	41.053	4.486	5.426	12.32
2021-11-24	38.95	41.178	0.129	3.830	12.35
2021-11-25	39.05	41.248	0.257	2.157	12.37
2021-11-26	38.75	41.487	-0.768	7.401	12.45
2021-11-29	38.28	41.568	-1.213	2.555	12.47
2021-11-30	38.83	41.716	1.437	4.572	12.51
2021-12-01	39	41.782	0.438	2.009	12.53
2021-12-02	40.9	42.018	4.872	6.949	12.61
2021-12-03	41.1	42.103	0.489	2.469	12.63
2021-12-06	40.53	42.205	-1.387	3.017	12.66
2021-12-07	38.99	42.381	-3.800	5.428	12.71
2021-12-08	39.66	42.481	1.718	3.026	12.74
2021-12-09	38.73	42.564	-2.345	2.547	12.77
2021-12-10	39	42.686	0.697	3.770	12.81
2021-12-13	37.19	42.841	-4.641	5.000	12.85
2021-12-14	37.58	42.943	1.049	3.254	12.88
2021-12-15	37.5	43.013	-0.213	2.235	12.90
2021-12-16	35.99	43.160	-4.027	4.907	12.95
2021-12-17	34.96	43.300	-2.862	4.807	12.99
2021-12-20	33.91	43.397	-3.003	3.432	13.02
2021-12-21	35.7	43.568	5.279	5.751	13.07
2021-12-22	36.37	43.650	1.877	2.689	13.09
2021-12-23	36.65	43.771	0.770	3.987	13.13
2021-12-24	35.05	43.935	-4.366	5.621	13.18
2021-12-27	33.8	44.107	-3.566	6.106	13.23
2021-12-28	35.2	44.233	4.142	4.290	13.27
2021-12-29	34.71	44.334	-1.392	3.494	13.30
2021-12-30	34.39	44.401	-0.922	2.334	13.32
2021-12-31	33.93	44.477	-1.338	2.675	13.34
2022-01-04	33.78	44.559	-0.442	2.918	13.37
2022-01-05	33.18	44.658	-1.776	3.582	13.40
2022-01-06	33.58	44.777	1.206	4.250	13.43
2022-01-07	33.48	44.845	-0.298	2.442	13.45
2022-01-10	33.57	44.924	0.269	2.838	13.48
2022-01-11	33.21	45.017	-1.072	3.336	13.51
2022-01-12	33.18	45.071	-0.090	1.957	13.52
2022-01-13	32.34	45.171	-2.532	3.707	13.55
2022-01-14	32.66	45.242	0.989	2.597	13.57
2022-01-17	32.66	45.272	0.000	1.102	13.58
2022-01-18	31.64	45.368	-3.123	3.644	13.61
2022-01-19	31.3	45.458	-1.075	3.477	13.64
2022-01-20	31.54	45.515	0.767	2.173	13.65
2022-01-21	31	45.599	-1.712	3.234	13.68
2022-01-24	30.74	45.672	-0.839	2.839	13.70
2022-01-25	30.2	45.765	-1.757	3.709	13.73
2022-01-26	30.2	45.842	0.000	3.046	13.75
2022-01-27	30.78	45.983	1.921	5.497	13.79
2022-01-28	31.88	46.164	3.574	6.823	13.85
2022-02-07	31.8	46.305	-0.251	5.332	13.89
2022-02-08	31.72	46.368	-0.252	2.358	13.91
2022-02-09	31.8	46.462	0.252	3.562	13.94
2022-02-10	31.51	46.515	-0.912	2.013	13.95
2022-02-11	31.3	46.564	-0.666	1.904	13.97
2022-02-14	31.3	46.658	0.000	3.578	14.00
2022-02-15	31.37	46.687	0.224	1.118	14.01
2022-02-16	31.8	46.753	1.371	2.486	14.03
2022-02-17	31.87	46.854	0.220	3.805	14.06
2022-02-18	31.62	46.913	-0.784	2.228	14.07
2022-02-21	34.14	47.164	7.970	8.824	14.15
2022-02-22	33.65	47.215	-1.435	1.816	14.16
2022-02-23	34.43	47.526	2.318	10.847	14.26
2022-02-24	33.5	47.677	-2.701	5.402	14.30
2022-02-25	33.64	47.754	0.418	2.776	14.33
2022-02-28	35.35	47.936	5.083	6.153	14.38
2022-03-01	35.51	48.003	0.453	2.263	14.40
2022-03-02	36.58	48.154	3.013	4.956	14.45
2022-03-03	36.41	48.236	-0.465	2.706	14.47
2022-03-04	35.25	48.415	-3.186	6.097	14.52
2022-03-07	34.98	48.518	-0.766	3.518	14.56
2022-03-08	34.82	48.665	-0.457	5.089	14.60
2022-03-09	33.95	48.877	-2.499	7.496	14.66
2022-03-10	33.94	48.981	-0.029	3.652	14.69
2022-03-11	33.76	49.063	-0.530	2.917	14.72
2022-03-14	32	49.208	-5.213	5.450	14.76
2022-03-15	30	49.353	-6.250	5.781	14.81
2022-03-16	30.26	49.557	0.867	8.100	14.87
2022-03-17	32.6	49.825	7.733	9.881	14.95
2022-03-18	33.43	50.027	2.546	7.239	15.01
2022-03-21	33.19	50.105	-0.718	2.812	15.03
2022-03-22	32.24	50.191	-2.862	3.224	15.06
2022-03-23	32.63	50.280	1.210	3.257	15.08
2022-03-24	32.03	50.347	-1.839	2.513	15.10
2022-03-25	31.98	50.434	-0.156	3.278	15.13
2022-03-28	31.23	50.533	-2.345	3.784	15.16
2022-03-29	30.99	50.615	-0.768	3.170	15.18
2022-03-30	31.15	50.658	0.516	1.678	15.20
2022-03-31	30.6	50.740	-1.766	3.210	15.22
2022-04-01	30.72	50.848	0.392	4.216	15.25
2022-04-06	30.05	50.920	-2.181	2.897	15.28
2022-04-07	29.69	50.995	-1.198	2.995	15.30
2022-04-08	29.34	51.088	-1.179	3.806	15.33
2022-04-11	28.51	51.225	-2.829	5.794	15.37
2022-04-12	28.22	51.305	-1.017	3.402	15.39
2022-04-13	27.2	51.386	-3.614	3.579	15.42
2022-04-14	27.9	51.474	2.574	3.787	15.44
2022-04-15	27.5	51.539	-1.434	2.832	15.46
2022-04-18	27.82	51.633	1.164	4.036	15.49
2022-04-19	28.77	51.760	3.415	5.320	15.53
2022-04-20	29.32	51.824	1.912	2.607	15.55
2022-04-21	27.83	51.958	-5.082	5.764	15.59
2022-04-22	28.08	52.061	0.898	4.420	15.62
2022-04-25	25.27	52.247	-10.007	8.796	15.67
2022-04-26	23.5	52.411	-7.004	8.389	15.72
2022-04-27	24.89	52.626	5.915	10.383	15.79
2022-04-28	25.17	52.725	1.125	4.701	15.82
2022-04-29	25.79	52.793	2.463	3.178	15.84
2022-05-05	26.4	52.957	2.365	7.445	15.89
2022-05-06	25.93	53.035	-1.780	3.598	15.91
2022-05-09	25.45	53.125	-1.851	4.242	15.94
2022-05-10	26.1	53.273	2.554	6.837	15.98
2022-05-11	26.5	53.388	1.533	5.172	16.02
2022-05-12	26.7	53.456	0.755	3.094	16.04
2022-05-13	26.87	53.502	0.637	2.022	16.05
2022-05-16	26.67	53.574	-0.744	3.275	16.07
2022-05-17	26.8	53.624	0.487	2.212	16.09
2022-05-18	26.73	53.671	-0.261	2.127	16.10
2022-05-19	26.27	53.722	-1.721	2.319	16.12
2022-05-20	26.67	53.777	1.523	2.474	16.13
2022-05-23	27.17	53.865	1.875	3.900	16.16

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