火炬电子融券券源 火炬电子专项约券

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	23.68	0	0	0	0
2020-04-28	23.73	0.104	0.211	5.236	0.03
2020-04-29	24.32	0.189	2.486	4.214	0.06
2020-04-30	25.14	0.276	3.372	4.153	0.08
2020-05-06	25.69	0.356	2.188	3.739	0.11
2020-05-07	25.28	0.418	-1.596	2.919	0.13
2020-05-08	25.32	0.458	0.158	1.899	0.14
2020-05-11	25.28	0.525	-0.158	3.199	0.16
2020-05-12	25.1	0.586	-0.712	2.927	0.18
2020-05-13	25.03	0.611	-0.279	1.195	0.18
2020-05-14	25.84	0.714	3.236	4.754	0.21
2020-05-15	26.61	0.816	2.980	4.644	0.24
2020-05-18	25.6	0.917	-3.796	4.735	0.28
2020-05-19	26.72	1.016	4.375	4.414	0.30
2020-05-20	25.97	1.085	-2.807	3.219	0.33
2020-05-21	25.1	1.196	-3.350	5.275	0.36
2020-05-22	24.06	1.280	-4.143	4.223	0.38
2020-05-25	25.12	1.353	4.406	3.450	0.41
2020-05-26	25.9	1.443	3.105	4.180	0.43
2020-05-27	25.26	1.504	-2.471	2.896	0.45
2020-05-28	25.1	1.610	-0.633	5.067	0.48
2020-05-29	25.7	1.741	2.390	6.135	0.52
2020-06-01	27.46	1.889	6.848	6.459	0.57
2020-06-02	27.27	1.947	-0.692	2.549	0.58
2020-06-03	26.68	2.030	-2.164	3.740	0.61
2020-06-04	26.72	2.085	0.150	2.474	0.63
2020-06-05	26.72	2.138	0.000	2.358	0.64
2020-06-08	26.18	2.240	-2.021	4.678	0.67
2020-06-09	26.25	2.325	0.267	3.896	0.70
2020-06-10	26.67	2.397	1.600	3.238	0.72
2020-06-11	26.2	2.467	-1.762	3.187	0.74
2020-06-12	25.93	2.515	-1.031	2.252	0.75
2020-06-15	25.38	2.588	-2.121	3.432	0.78
2020-06-16	25.82	2.619	1.734	1.458	0.79
2020-06-17	26.6	2.685	3.021	2.982	0.81
2020-06-18	26.68	2.738	0.301	2.368	0.82
2020-06-19	26.54	2.789	-0.525	2.286	0.84
2020-06-22	27.55	2.897	3.806	4.710	0.87
2020-06-23	27.86	2.999	1.125	4.392	0.90
2020-06-24	27.71	3.051	-0.538	2.261	0.92
2020-06-29	27.32	3.132	-1.407	3.573	0.94
2020-06-30	28.02	3.179	2.562	2.013	0.95
2020-07-01	28.69	3.276	2.391	4.033	0.98
2020-07-02	29.79	3.417	3.834	5.681	1.02
2020-07-03	30.56	3.523	2.585	4.162	1.06
2020-07-06	31.32	3.676	2.487	5.890	1.10
2020-07-07	31.8	3.865	1.533	7.120	1.16
2020-07-08	32.69	4.071	2.799	7.579	1.22
2020-07-09	34.04	4.321	4.130	8.779	1.30
2020-07-10	33.83	4.434	-0.617	4.025	1.33
2020-07-13	33.83	4.512	0.000	2.779	1.35
2020-07-14	31.98	4.702	-5.469	7.124	1.41
2020-07-15	30.9	4.825	-3.377	4.753	1.45
2020-07-16	30.08	4.945	-2.654	4.790	1.48
2020-07-17	30.15	5.011	0.233	2.626	1.50
2020-07-20	32.25	5.187	6.965	6.567	1.56
2020-07-21	31.75	5.272	-1.550	3.194	1.58
2020-07-22	31.93	5.376	0.567	3.906	1.61
2020-07-23	33.25	5.520	4.134	5.230	1.66
2020-07-24	31.06	5.723	-6.586	7.820	1.72
2020-07-27	32.35	5.874	4.153	5.602	1.76
2020-07-28	32.51	5.989	0.495	4.235	1.80
2020-07-29	34.02	6.195	4.645	7.290	1.86
2020-07-30	33.59	6.376	-1.264	6.467	1.91
2020-07-31	33.25	6.545	-1.012	6.073	1.96
2020-08-03	35.15	6.779	5.714	8.000	2.03
2020-08-04	36.95	7.080	5.121	9.787	2.12
2020-08-05	39.49	7.450	6.874	11.231	2.23
2020-08-06	40.2	7.653	1.798	6.077	2.30
2020-08-07	40.8	7.881	1.493	6.692	2.36
2020-08-10	40.79	8.208	-0.025	9.608	2.46
2020-08-11	41.64	8.581	2.084	10.762	2.57
2020-08-12	37.79	8.958	-9.246	11.960	2.69
2020-08-13	38.67	9.195	2.329	7.356	2.76
2020-08-14	39.65	9.333	2.534	4.189	2.80
2020-08-17	40.8	9.499	2.900	4.893	2.85
2020-08-18	43.69	9.864	7.083	10.000	2.96
2020-08-19	41.36	10.095	-5.333	6.729	3.03
2020-08-20	40.48	10.324	-2.128	6.770	3.10
2020-08-21	39.61	10.491	-2.149	5.064	3.15
2020-08-24	40.88	10.649	3.206	4.645	3.19
2020-08-25	39.68	10.813	-2.935	4.966	3.24
2020-08-26	37.56	11.034	-5.343	7.056	3.31
2020-08-27	39.76	11.235	5.857	6.044	3.37
2020-08-28	41.14	11.423	3.471	5.483	3.43
2020-08-31	42.1	11.600	2.333	5.056	3.48
2020-09-01	42.61	11.702	1.211	2.874	3.51
2020-09-02	41.06	11.883	-3.638	5.304	3.57
2020-09-03	40.32	12.005	-1.802	3.604	3.60
2020-09-04	40.02	12.108	-0.744	3.100	3.63
2020-09-07	38.5	12.259	-3.798	4.723	3.68
2020-09-08	38.17	12.391	-0.857	4.130	3.72
2020-09-09	37.6	12.519	-1.493	4.087	3.76
2020-09-10	36.72	12.669	-2.340	4.920	3.80
2020-09-11	37.26	12.758	1.471	2.859	3.83
2020-09-14	36.74	12.876	-1.396	3.838	3.86
2020-09-15	38.06	13.138	3.593	8.274	3.94
2020-09-16	38.33	13.275	0.709	4.283	3.98
2020-09-17	42.16	13.655	9.992	10.827	4.10
2020-09-18	43.45	13.862	3.060	5.716	4.16
2020-09-21	44.72	14.004	2.923	3.797	4.20
2020-09-22	44.75	14.121	0.067	3.131	4.24
2020-09-23	45.94	14.242	2.659	3.173	4.27
2020-09-24	45.59	14.331	-0.762	2.351	4.30
2020-09-25	46.03	14.486	0.965	4.036	4.35
2020-09-28	45.84	14.615	-0.413	3.367	4.38
2020-09-29	46.34	14.730	1.091	2.989	4.42
2020-09-30	46.12	14.813	-0.475	2.158	4.44
2020-10-09	46.9	14.962	1.691	3.816	4.49
2020-10-12	46.3	15.150	-1.279	4.861	4.54
2020-10-13	47.32	15.277	2.203	3.218	4.58
2020-10-14	48.47	15.401	2.430	3.064	4.62
2020-10-15	47.5	15.522	-2.001	3.074	4.66
2020-10-16	47	15.664	-1.053	3.621	4.70
2020-10-19	45.86	15.797	-2.426	3.489	4.74
2020-10-20	46.8	15.914	2.050	2.987	4.77
2020-10-21	45	16.260	-3.846	9.231	4.88
2020-10-22	44.49	16.511	-1.133	6.778	4.95
2020-10-23	42.46	16.764	-4.563	7.125	5.03
2020-10-26	46.05	17.079	8.455	8.220	5.12
2020-10-27	47.48	17.316	3.105	5.993	5.19
2020-10-28	48	17.522	1.095	5.139	5.26
2020-10-29	48.01	17.629	0.021	2.688	5.29
2020-10-30	48.19	17.860	0.375	5.749	5.36
2020-11-02	47.15	18.022	-2.158	4.129	5.41
2020-11-03	48.35	18.119	2.545	2.397	5.44
2020-11-04	52.1	18.513	7.756	9.080	5.55
2020-11-05	50.91	18.693	-2.284	4.242	5.61
2020-11-06	49.84	18.877	-2.102	4.439	5.66
2020-11-09	49.46	19.063	-0.762	4.494	5.72
2020-11-10	47.32	19.268	-4.327	5.216	5.78
2020-11-11	46.13	19.445	-2.515	4.586	5.83
2020-11-12	46.4	19.529	0.585	2.189	5.86
2020-11-13	48.36	19.771	4.224	5.991	5.93
2020-11-16	47.17	19.952	-2.461	4.611	5.99
2020-11-17	46.8	20.143	-0.784	4.897	6.04
2020-11-18	45.73	20.277	-2.286	3.526	6.08
2020-11-19	49.9	20.777	9.119	12.027	6.23
2020-11-20	49.7	20.981	-0.401	4.910	6.29
2020-11-23	49.96	21.159	0.523	4.286	6.35
2020-11-24	50.5	21.356	1.081	4.684	6.41
2020-11-25	47	21.670	-6.931	8.000	6.50
2020-11-26	46.89	21.799	-0.234	3.298	6.54
2020-11-27	49.22	22.050	4.969	6.142	6.62
2020-11-30	49.99	22.238	1.564	4.510	6.67
2020-12-01	52.55	22.549	5.121	7.101	6.76
2020-12-02	53.59	22.696	1.979	3.292	6.81
2020-12-03	53.46	22.796	-0.243	2.239	6.84
2020-12-04	52.99	22.930	-0.879	3.030	6.88
2020-12-07	55.35	23.299	4.454	8.002	6.99
2020-12-08	55.23	23.426	-0.217	2.764	7.03
2020-12-09	54.65	23.590	-1.050	3.603	7.08
2020-12-10	57.73	24.010	5.636	8.728	7.20
2020-12-11	55.96	24.278	-3.066	5.751	7.28
2020-12-14	58.04	24.534	3.717	5.289	7.36
2020-12-15	56.39	24.796	-2.843	5.565	7.44
2020-12-16	55.56	24.990	-1.472	4.203	7.50
2020-12-17	54.37	25.204	-2.142	4.716	7.56
2020-12-18	54.34	25.362	-0.055	3.495	7.61
2020-12-21	58.26	25.808	7.214	9.183	7.74
2020-12-22	57.2	26.087	-1.819	5.853	7.83
2020-12-23	60.6	26.386	5.944	5.927	7.92
2020-12-24	62.59	26.723	3.284	6.452	8.02
2020-12-25	64.1	26.999	2.413	5.177	8.10
2020-12-28	63.6	27.262	-0.780	4.961	8.18
2020-12-29	64.2	27.537	0.943	5.126	8.26
2020-12-30	68	27.960	5.919	7.477	8.39
2020-12-31	72.3	28.436	6.324	7.897	8.53
2021-01-04	79.1	29.031	9.405	9.018	8.71
2021-01-05	82.17	29.463	3.881	6.321	8.84
2021-01-06	79.5	29.882	-3.249	6.316	8.96
2021-01-07	77.63	30.204	-2.352	4.981	9.06
2021-01-08	75	30.527	-3.388	5.166	9.16
2021-01-11	71.1	31.175	-5.200	10.933	9.35
2021-01-12	74.15	31.539	4.290	5.893	9.46
2021-01-13	72.68	31.942	-1.982	6.649	9.58
2021-01-14	71.38	32.376	-1.789	7.306	9.71
2021-01-15	74.99	32.795	5.057	6.711	9.84
2021-01-18	73.95	33.122	-1.387	5.294	9.94
2021-01-19	71.8	33.426	-2.907	5.085	10.03
2021-01-20	77.55	34.188	8.008	11.797	10.26
2021-01-21	78.1	34.414	0.709	3.469	10.32
2021-01-22	75.9	34.625	-2.817	3.329	10.39
2021-01-25	79.38	35.190	4.585	8.551	10.56
2021-01-26	73.7	35.775	-7.155	9.524	10.73
2021-01-27	72.4	36.099	-1.764	5.360	10.83
2021-01-28	70.39	36.428	-2.776	5.622	10.93
2021-01-29	64.59	37.120	-8.240	12.857	11.14
2021-02-01	67.56	37.358	4.598	4.227	11.21
2021-02-02	67.96	37.688	0.592	5.817	11.31
2021-02-03	65.32	38.141	-3.885	8.328	11.44
2021-02-04	61.68	38.579	-5.573	8.512	11.57
2021-02-05	60	38.876	-2.724	5.950	11.66
2021-02-08	61	39.109	1.667	4.583	11.73
2021-02-09	67.1	39.680	10.000	10.213	11.90
2021-02-10	64.9	39.944	-3.279	4.873	11.98
2021-02-18	63.41	40.255	-2.296	5.886	12.08
2021-02-19	62.55	40.525	-1.356	5.188	12.16
2021-02-22	60.7	40.770	-2.958	4.844	12.23
2021-02-23	62.46	41.124	2.900	6.804	12.34
2021-02-24	60.7	41.594	-2.818	9.286	12.48
2021-02-25	66.77	42.146	10.000	9.918	12.64
2021-02-26	62.83	42.435	-5.901	5.526	12.73
2021-03-01	64.61	42.647	2.833	3.931	12.79
2021-03-02	66.4	42.891	2.770	4.411	12.87
2021-03-03	63.62	43.423	-4.187	10.030	13.03
2021-03-04	58.49	43.735	-8.064	6.397	13.12
2021-03-05	58.9	44.061	0.701	6.651	13.22
2021-03-08	53.01	44.546	-10.000	10.985	13.36
2021-03-09	52.5	44.867	-0.962	7.338	13.46
2021-03-10	52.77	45.088	0.514	5.029	13.53
2021-03-11	53.99	45.332	2.312	5.420	13.60
2021-03-12	53.37	45.434	-1.148	2.278	13.63
2021-03-15	53.81	45.613	0.824	3.991	13.68
2021-03-16	52.02	45.780	-3.327	3.865	13.73
2021-03-17	53.55	45.999	2.941	4.902	13.80
2021-03-18	55.58	46.202	3.791	4.388	13.86
2021-03-19	55.97	46.477	0.702	5.883	13.94
2021-03-22	56.19	46.644	0.393	3.573	13.99
2021-03-23	55.87	46.808	-0.569	3.524	14.04
2021-03-24	54.3	47.065	-2.810	5.692	14.12
2021-03-25	56.51	47.354	4.070	6.133	14.21
2021-03-26	57.71	47.552	2.124	4.105	14.27
2021-03-29	59.43	47.843	2.980	5.874	14.35
2021-03-30	62.55	48.157	5.250	6.024	14.45
2021-03-31	57.51	48.583	-8.058	8.905	14.58
2021-04-01	58.24	48.725	1.269	2.921	14.62
2021-04-02	59.36	48.947	1.923	4.481	14.68
2021-04-06	59.79	49.121	0.724	3.504	14.74
2021-04-07	59.11	49.389	-1.137	5.436	14.82
2021-04-08	58.17	49.522	-1.590	2.741	14.86
2021-04-09	60.84	49.726	4.590	4.023	14.92
2021-04-12	55.7	50.188	-8.448	9.961	15.06
2021-04-13	56.4	50.359	1.257	3.627	15.11
2021-04-14	57.82	50.571	2.518	4.397	15.17
2021-04-15	57.12	50.700	-1.211	2.715	15.21
2021-04-16	55.53	50.978	-2.784	6.005	15.29
2021-04-19	56.11	51.188	1.044	4.502	15.36
2021-04-20	55.2	51.335	-1.622	3.190	15.40
2021-04-21	55.46	51.442	0.471	2.319	15.43
2021-04-22	55.12	51.578	-0.613	2.957	15.47
2021-04-23	54.27	51.764	-1.542	4.118	15.53
2021-04-26	54.74	51.953	0.866	4.146	15.59
2021-04-27	55.7	52.255	1.754	6.503	15.68
2021-04-28	60.6	52.525	8.797	5.350	15.76
2021-04-29	61.18	52.685	0.957	3.135	15.81
2021-04-30	59.16	53.032	-3.302	7.028	15.91
2021-05-06	59.94	53.199	1.318	3.347	15.96
2021-05-07	56.92	53.503	-5.038	6.406	16.05
2021-05-10	53.7	53.832	-5.657	7.361	16.15
2021-05-11	54.69	54.009	1.844	3.873	16.20
2021-05-12	54.51	54.135	-0.329	2.779	16.24
2021-05-13	53.27	54.253	-2.275	2.660	16.28
2021-05-14	55.36	54.490	3.923	5.144	16.35
2021-05-17	58.42	54.779	5.527	5.925	16.43
2021-05-18	59.46	54.931	1.780	3.064	16.48
2021-05-19	60	55.083	0.908	3.044	16.52
2021-05-20	60.53	55.258	0.883	3.467	16.58
2021-05-21	59.3	55.527	-2.032	5.452	16.66
2021-05-24	60	55.658	1.180	2.614	16.70
2021-05-25	62.5	55.950	4.167	5.600	16.78
2021-05-26	60.98	56.164	-2.432	4.224	16.85
2021-05-27	61.15	56.288	0.279	2.427	16.89
2021-05-28	59.9	56.470	-2.044	3.647	16.94
2021-05-31	64	56.852	6.845	7.162	17.06
2021-06-01	65.22	57.072	1.906	4.047	17.12
2021-06-02	62.12	57.359	-4.753	5.550	17.21
2021-06-03	60.22	57.550	-3.059	3.799	17.26
2021-06-04	60.17	57.739	-0.083	3.770	17.32
2021-06-07	61.4	57.916	2.044	3.457	17.37
2021-06-08	60.85	58.078	-0.896	3.208	17.42
2021-06-09	61.79	58.303	1.545	4.355	17.49
2021-06-10	61.7	58.413	-0.146	2.152	17.52
2021-06-11	59.39	58.707	-3.744	5.932	17.61
2021-06-15	59.15	58.894	-0.404	3.789	17.67
2021-06-16	58.2	59.164	-1.606	5.579	17.75
2021-06-17	59.25	59.286	1.804	2.474	17.79
2021-06-18	61.69	59.540	4.118	4.928	17.86
2021-06-21	67.06	60.148	8.705	10.893	18.04
2021-06-22	68	60.390	1.402	4.265	18.12
2021-06-23	68.86	60.583	1.265	3.353	18.17
2021-06-24	64.65	60.921	-3.594	6.278	18.28
2021-06-25	64.57	61.076	-0.124	2.892	18.32
2021-06-28	64.37	61.242	-0.310	3.082	18.37
2021-06-29	63.02	61.405	-2.097	3.107	18.42
2021-06-30	67.16	61.782	6.569	6.744	18.53
2021-07-01	67.75	62.127	0.878	6.105	18.64
2021-07-02	65.76	62.480	-2.937	6.450	18.74
2021-07-05	64.95	62.701	-1.232	4.075	18.81
2021-07-06	66.68	63.006	2.664	5.481	18.90
2021-07-07	73.24	63.731	9.838	11.878	19.12
2021-07-08	76.47	64.200	4.410	7.373	19.26
2021-07-09	75.75	64.499	-0.942	4.734	19.35
2021-07-12	77.43	64.734	2.218	3.644	19.42
2021-07-13	75.39	65.051	-2.635	5.037	19.52
2021-07-14	75.08	65.380	0.751	5.260	19.61
2021-07-15	74.54	65.775	-0.719	6.367	19.73
2021-07-16	79.18	66.499	6.225	10.961	19.95
2021-07-19	74.26	67.206	-6.214	11.430	20.16
2021-07-20	81.73	67.974	10.059	11.271	20.39
2021-07-21	83.43	68.354	2.080	5.469	20.51
2021-07-22	83.69	68.646	0.312	4.195	20.59
2021-07-23	84.52	69.124	0.992	6.775	20.74
2021-07-26	82.81	69.689	-2.023	8.187	20.91
2021-07-27	75.39	70.454	-8.960	12.185	21.14
2021-07-28	71.98	71.021	-4.523	9.444	21.31
2021-07-29	78.81	71.525	9.489	7.683	21.46
2021-07-30	78.75	71.888	-0.076	5.532	21.57
2021-08-02	83.62	72.394	6.184	7.263	21.72
2021-08-03	78.52	72.787	-6.099	6.003	21.84
2021-08-04	80.73	73.091	2.815	4.521	21.93
2021-08-05	83.13	73.555	2.973	6.689	22.07
2021-08-06	83.75	73.948	0.746	5.630	22.18
2021-08-09	81.63	74.305	-2.531	5.254	22.29
2021-08-10	83.05	74.888	1.740	8.428	22.47
2021-08-11	83.13	75.172	0.096	4.094	22.55
2021-08-12	80.62	75.446	-3.019	4.078	22.63
2021-08-13	79.91	75.784	-0.881	5.086	22.74
2021-08-16	77.05	76.067	-3.579	4.392	22.82
2021-08-17	75.78	76.316	-1.648	3.945	22.89
2021-08-18	79.32	76.773	4.671	6.915	23.03
2021-08-19	82.32	77.238	3.782	6.783	23.17
2021-08-20	84.08	77.725	2.138	6.948	23.32
2021-08-23	84.12	78.140	0.048	5.923	23.44
2021-08-24	81.43	78.687	-3.198	8.060	23.61
2021-08-25	78.63	79.230	-3.439	8.289	23.77
2021-08-26	77.57	79.486	-1.348	3.955	23.85
2021-08-27	75.74	79.807	-2.359	5.092	23.94
2021-08-30	79.94	80.328	5.545	7.816	24.10
2021-08-31	80.21	80.625	0.338	4.441	24.19
2021-09-01	75.17	81.158	-6.284	8.515	24.35
2021-09-02	73.72	81.443	-1.929	4.643	24.43
2021-09-03	70.73	81.851	-4.056	6.918	24.56
2021-09-06	71.92	82.114	1.682	4.383	24.63
2021-09-07	73.42	82.393	2.086	4.561	24.72
2021-09-08	72.63	82.614	-1.076	3.650	24.78
2021-09-09	72.49	82.811	-0.193	3.263	24.84
2021-09-10	73.25	83.065	1.048	4.166	24.92
2021-09-13	69.87	83.391	-4.614	5.597	25.02
2021-09-14	70.2	83.625	0.472	3.993	25.09
2021-09-15	69.5	83.772	-0.997	2.536	25.13
2021-09-16	67.51	84.125	-2.863	6.273	25.24
2021-09-17	69.49	84.337	2.933	3.674	25.30
2021-09-22	70.45	84.583	1.381	4.188	25.37
2021-09-23	71.82	84.860	1.945	4.627	25.46
2021-09-24	71.53	85.066	-0.404	3.453	25.52
2021-09-27	69.77	85.391	-2.461	5.592	25.62
2021-09-28	73.55	85.948	5.418	9.087	25.78
2021-09-29	69.6	86.281	-5.370	5.738	25.88
2021-09-30	70.07	86.421	0.675	2.399	25.93
2021-10-08	68.4	86.636	-2.383	3.768	25.99
2021-10-11	68.66	86.902	0.380	4.649	26.07
2021-10-12	66.24	87.195	-3.525	5.316	26.16
2021-10-13	69.22	87.630	4.499	7.533	26.29
2021-10-14	72.17	87.908	4.262	4.637	26.37
2021-10-15	72.01	88.066	-0.222	2.633	26.42
2021-10-18	70.75	88.316	-1.750	4.236	26.49
2021-10-19	73.77	88.641	4.269	5.286	26.59
2021-10-20	76.1	89.020	3.158	5.978	26.71
2021-10-21	73.65	89.307	-3.219	4.678	26.79
2021-10-22	74.5	89.505	1.154	3.177	26.85
2021-10-25	74.16	89.646	-0.456	2.282	26.89
2021-10-26	73.72	89.786	-0.593	2.292	26.94
2021-10-27	75.01	90.014	1.750	3.635	27.00
2021-10-28	74.21	90.294	-1.067	4.533	27.09
2021-10-29	73.82	90.491	-0.526	3.194	27.15
2021-11-01	75.68	90.817	2.520	5.175	27.25
2021-11-02	77.85	91.165	2.867	5.365	27.35
2021-11-03	76.39	91.566	-1.875	6.307	27.47
2021-11-04	77.44	91.803	1.375	3.665	27.54
2021-11-05	73.82	92.206	-4.675	6.547	27.66
2021-11-08	74.27	92.423	0.610	3.509	27.73
2021-11-09	77.96	92.872	4.968	6.921	27.86
2021-11-10	77.19	93.095	-0.988	3.463	27.93
2021-11-11	76.45	93.343	-0.959	3.887	28.00
2021-11-12	79.47	93.702	3.950	5.428	28.11
2021-11-15	79.71	94.041	0.302	5.096	28.21
2021-11-16	76.72	94.571	-3.751	8.293	28.37
2021-11-17	76.57	94.810	-0.196	3.741	28.44
2021-11-18	77.86	95.149	1.685	5.224	28.54
2021-11-19	76.52	95.410	-1.721	4.097	28.62
2021-11-22	78.53	95.660	2.627	3.829	28.70
2021-11-23	77.13	95.813	-1.783	2.369	28.74
2021-11-24	75.6	96.012	-1.984	3.163	28.80
2021-11-25	76.16	96.202	0.741	2.989	28.86
2021-11-26	73.83	96.483	-3.059	4.569	28.94
2021-11-29	77.3	96.864	4.700	5.919	29.06
2021-11-30	82.67	97.560	6.947	10.103	29.27
2021-12-01	81	97.902	-2.020	5.056	29.37
2021-12-02	80.45	98.058	-0.679	2.333	29.42
2021-12-03	80.48	98.357	0.037	4.462	29.51
2021-12-06	79.19	98.580	-1.603	3.380	29.57
2021-12-07	77.07	98.845	-2.677	4.117	29.65
2021-12-08	77.89	98.990	1.064	2.232	29.70
2021-12-09	78.02	99.203	0.167	3.287	29.76
2021-12-10	77.12	99.357	-1.154	2.397	29.81
2021-12-13	76.3	99.572	-1.063	3.371	29.87
2021-12-14	77.03	99.774	0.957	3.159	29.93
2021-12-15	76.15	99.916	-1.142	2.233	29.97
2021-12-16	76.82	100.064	0.880	2.311	30.02
2021-12-17	74.42	100.276	-3.124	3.411	30.08
2021-12-20	72.52	100.634	-2.553	5.939	30.19
2021-12-21	73.48	100.887	1.324	4.123	30.27
2021-12-22	72.95	101.057	-0.721	2.803	30.32
2021-12-23	73.93	101.305	1.343	4.016	30.39
2021-12-24	73.73	101.406	-0.271	1.650	30.42
2021-12-27	72.2	101.595	-2.075	3.133	30.48
2021-12-28	71.92	101.733	-0.388	2.313	30.52
2021-12-29	72.82	101.891	1.251	2.600	30.57
2021-12-30	75.26	102.268	3.351	6.015	30.68
2021-12-31	75.17	102.382	-0.120	1.820	30.71
2022-01-04	74.9	102.563	-0.359	2.900	30.77
2022-01-05	70.72	102.888	-5.581	5.501	30.87
2022-01-06	69.74	103.054	-1.386	2.870	30.92
2022-01-07	67.22	103.362	-3.613	5.492	31.01
2022-01-10	67.28	103.701	0.089	6.040	31.11
2022-01-11	66.37	103.895	-1.353	3.523	31.17
2022-01-12	69.46	104.135	4.656	4.143	31.24
2022-01-13	66.4	104.453	-4.405	5.744	31.34
2022-01-14	64.72	104.625	-2.530	3.178	31.39
2022-01-17	66.07	104.839	2.086	3.894	31.45
2022-01-18	64.4	105.107	-2.528	4.995	31.53
2022-01-19	61.75	105.340	-4.115	4.534	31.60
2022-01-20	61.33	105.566	-0.680	4.421	31.67
2022-01-21	62.12	105.831	1.288	5.120	31.75
2022-01-24	65.32	106.398	5.151	10.415	31.92
2022-01-25	63.94	106.658	-2.113	4.868	32.00
2022-01-26	63.64	106.828	-0.469	3.206	32.05
2022-01-27	63.3	107.013	-0.534	3.520	32.10
2022-01-28	64.23	107.356	1.469	6.398	32.21
2022-02-07	63.22	107.648	-1.572	5.543	32.29
2022-02-08	62.38	107.936	-1.329	5.536	32.38
2022-02-09	62.42	108.062	0.064	2.437	32.42
2022-02-10	63.87	108.299	2.323	4.438	32.49
2022-02-11	61.73	108.435	-3.351	2.646	32.53
2022-02-14	59.95	108.684	-2.884	4.989	32.61
2022-02-15	62.12	108.880	3.620	3.786	32.66
2022-02-16	62.01	108.983	-0.177	1.996	32.69
2022-02-17	62.69	109.204	1.097	4.225	32.76
2022-02-18	60.56	109.372	-3.398	3.334	32.81
2022-02-21	58.36	109.717	-3.633	7.100	32.92
2022-02-22	55.92	109.945	-4.181	4.883	32.98
2022-02-23	58.95	110.272	5.418	6.652	33.08
2022-02-24	57.82	110.465	-1.917	4.020	33.14
2022-02-25	57.92	110.626	0.173	3.321	33.19
2022-02-28	58.85	110.771	1.606	2.970	33.23
2022-03-01	58.91	110.905	0.102	2.719	33.27
2022-03-02	57.52	111.020	-2.360	2.393	33.31
2022-03-03	56.09	111.186	-2.486	3.564	33.36
2022-03-04	55.62	111.342	-0.838	3.370	33.40
2022-03-07	54.92	111.592	-1.259	5.448	33.48
2022-03-08	54.62	111.834	-0.546	5.335	33.55
2022-03-09	52.73	112.176	-3.460	7.781	33.65
2022-03-10	53.6	112.311	1.650	3.015	33.69
2022-03-11	53.26	112.444	-0.634	3.004	33.73
2022-03-14	51.65	112.650	-3.023	4.788	33.80
2022-03-15	49.12	112.872	-4.898	5.421	33.86
2022-03-16	52.08	113.203	6.026	7.614	33.96
2022-03-17	53.14	113.360	2.035	3.552	34.01
2022-03-18	51.89	113.652	-2.352	6.756	34.10
2022-03-21	54.76	114.073	5.531	9.231	34.22
2022-03-22	53.08	114.230	-3.068	3.543	34.27
2022-03-23	52.76	114.384	-0.603	3.504	34.32
2022-03-24	51.97	114.499	-1.497	2.654	34.35
2022-03-25	50.35	114.711	-3.117	5.041	34.41
2022-03-28	48.5	114.910	-3.674	4.926	34.47
2022-03-29	49.38	115.063	1.814	3.732	34.52
2022-03-30	51.27	115.272	3.827	4.881	34.58
2022-03-31	51.41	115.380	0.273	2.516	34.61
2022-04-01	50.71	115.455	-1.362	1.790	34.64
2022-04-06	48.9	115.626	-3.569	4.200	34.69
2022-04-07	47.25	115.789	-3.374	4.131	34.74
2022-04-08	46.4	115.993	-1.799	5.270	34.80
2022-04-11	43.52	116.237	-6.207	6.724	34.87
2022-04-12	43.66	116.446	0.322	5.744	34.93
2022-04-13	41.84	116.597	-4.169	4.329	34.98
2022-04-14	41.41	116.710	-1.028	3.274	35.01
2022-04-15	40.83	116.812	-1.401	3.019	35.04
2022-04-18	41.91	117.017	2.645	5.854	35.11
2022-04-19	40.95	117.162	-2.291	4.247	35.15
2022-04-20	40.42	117.231	-1.294	2.051	35.17
2022-04-21	39.35	117.419	-2.647	5.740	35.23
2022-04-22	37.97	117.558	-3.507	4.396	35.27
2022-04-25	34.13	117.808	-10.113	8.796	35.34
2022-04-26	32.67	118.002	-4.278	7.120	35.40
2022-04-27	35.45	118.373	8.509	12.550	35.51
2022-04-28	35.75	118.610	0.846	7.955	35.58
2022-04-29	37.53	118.871	4.979	8.336	35.66
2022-05-05	39.77	119.204	5.969	10.072	35.76
2022-05-06	38.34	119.332	-3.596	3.998	35.80
2022-05-09	38.26	119.428	-0.209	2.999	35.83
2022-05-10	40.15	119.688	4.940	7.789	35.91
2022-05-11	40.18	119.817	0.075	3.836	35.95
2022-05-12	39.82	119.894	-0.896	2.339	35.97
2022-05-13	40.12	120.027	0.753	3.968	36.01
2022-05-16	39.55	120.175	-1.421	4.487	36.05
2022-05-17	40.86	120.359	3.312	5.411	36.11
2022-05-18	40.51	120.435	-0.857	2.252	36.13
2022-05-19	40.62	120.601	0.272	4.888	36.18
2022-05-20	40.79	120.746	0.419	4.284	36.22
2022-05-23	40.1	120.834	-1.692	2.623	36.25

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