健友股份融券券源 健友股份专项约券

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	56.41	0	0	0	0
2020-04-28	57.03	0.163	1.099	3.439	0.05
2020-04-29	57.21	0.306	0.316	2.981	0.09
2020-04-30	57.84	0.527	1.101	4.597	0.16
2020-05-06	56.4	0.853	-2.490	6.933	0.26
2020-05-07	57.98	1.082	2.801	4.734	0.32
2020-05-08	60.33	1.396	4.053	6.244	0.42
2020-05-11	58.5	1.571	-3.033	3.597	0.47
2020-05-12	62.07	1.950	6.103	7.333	0.59
2020-05-13	62.47	2.096	0.644	2.803	0.63
2020-05-14	61.75	2.212	-1.153	2.241	0.66
2020-05-15	62.39	2.338	1.036	2.429	0.70
2020-05-18	63.6	2.633	1.939	5.562	0.79
2020-05-19	64	2.761	0.629	2.406	0.83
2020-05-20	62.66	2.918	-2.094	3.000	0.88
2020-05-21	62	3.073	-1.053	3.000	0.92
2020-05-22	61.22	3.244	-1.258	3.355	0.97
2020-05-25	61.7	3.377	0.784	2.597	1.01
2020-05-26	61.6	3.500	-0.162	2.399	1.05
2020-05-27	59.51	3.738	-3.393	4.789	1.12
2020-05-28	60.4	3.924	1.496	3.697	1.18
2020-05-29	62.52	4.206	3.510	5.414	1.26
2020-06-01	61.62	4.515	-1.440	6.014	1.35
2020-06-02	61.16	4.655	-0.747	2.743	1.40
2020-06-03	61.31	4.844	0.245	3.712	1.45
2020-06-04	61.2	4.962	-0.179	2.300	1.49
2020-06-05	61	5.061	-0.327	1.961	1.52
2020-06-08	60.4	5.397	-0.984	6.672	1.62
2020-06-09	60.76	5.589	0.596	3.791	1.68
2020-06-10	62.34	5.846	2.600	4.937	1.75
2020-06-11	62.4	6.003	0.096	3.032	1.80
2020-06-12	62.6	6.124	0.321	2.308	1.84
2020-06-15	61.5	6.397	-1.757	5.335	1.92
2020-06-16	63.8	6.637	3.740	4.520	1.99
2020-06-17	61.84	6.887	-3.072	4.843	2.07
2020-06-18	59.7	7.210	-3.461	6.501	2.16
2020-06-19	61.53	7.453	3.065	4.740	2.24
2020-06-22	58.14	7.872	-5.510	8.630	2.36
2020-06-23	60.2	8.121	3.543	4.971	2.44
2020-06-24	59.3	8.320	-1.495	4.037	2.50
2020-06-29	60.99	8.532	2.850	4.165	2.56
2020-06-30	64.57	8.928	5.870	7.362	2.68
2020-07-01	63.5	9.254	-1.657	6.148	2.78
2020-07-02	62.52	9.461	-1.543	3.984	2.84
2020-07-03	61.6	9.686	-1.472	4.383	2.91
2020-07-06	59.91	9.920	-2.744	4.692	2.98
2020-07-07	59.74	10.119	-0.284	3.989	3.04
2020-07-08	59.33	10.272	-0.686	3.097	3.08
2020-07-09	60.71	10.483	2.326	4.180	3.15
2020-07-10	60	10.689	-1.169	4.118	3.21
2020-07-13	47.91	10.898	4.334	5.226	3.27
2020-07-14	45.28	11.147	-5.489	6.596	3.34
2020-07-15	45.42	11.328	0.309	4.792	3.40
2020-07-16	43.14	11.738	-5.020	11.405	3.52
2020-07-17	45.37	11.992	5.169	6.699	3.60
2020-07-20	44.41	12.201	-2.116	5.665	3.66
2020-07-21	46.26	12.410	4.166	5.404	3.72
2020-07-22	47.31	12.612	2.270	5.123	3.78
2020-07-23	47.8	12.827	1.036	5.411	3.85
2020-07-24	45.65	12.986	-4.498	4.184	3.90
2020-07-27	44.5	13.125	-2.519	3.746	3.94
2020-07-28	44.85	13.225	0.787	2.674	3.97
2020-07-29	46	13.371	2.564	3.813	4.01
2020-07-30	47.03	13.574	2.239	5.174	4.07
2020-07-31	47.22	13.746	0.404	4.359	4.12
2020-08-03	46.88	13.918	-0.720	4.426	4.18
2020-08-04	47.88	14.094	2.133	4.394	4.23
2020-08-05	49.61	14.351	3.613	6.224	4.31
2020-08-06	54.57	14.403	9.998	1.149	4.32
2020-08-07	56.86	14.823	4.196	8.851	4.45
2020-08-10	57.35	15.200	0.862	7.897	4.56
2020-08-11	55.55	15.483	-3.139	6.120	4.65
2020-08-12	54.56	15.763	-1.782	6.157	4.73
2020-08-13	53.56	15.964	-1.833	4.490	4.79
2020-08-14	53.3	16.146	-0.485	4.108	4.84
2020-08-17	52.66	16.271	-1.201	2.833	4.88
2020-08-18	52.27	16.429	-0.741	3.627	4.93
2020-08-19	51.1	16.581	-2.238	3.578	4.97
2020-08-20	50.09	16.738	-1.977	3.757	5.02
2020-08-21	49.84	16.846	-0.499	2.595	5.05
2020-08-24	50.15	17.017	0.622	4.113	5.11
2020-08-25	49.33	17.162	-1.635	3.509	5.15
2020-08-26	49.38	17.285	0.101	3.000	5.19
2020-08-27	51.31	17.526	3.908	5.630	5.26
2020-08-28	51.27	17.608	-0.078	1.910	5.28
2020-08-31	49.21	17.860	-4.018	6.163	5.36
2020-09-01	48.26	17.999	-1.931	3.455	5.40
2020-09-02	48.09	18.121	-0.352	3.046	5.44
2020-09-03	46.3	18.261	-3.722	3.618	5.48
2020-09-04	46.8	18.442	1.080	4.644	5.53
2020-09-07	46.21	18.602	-1.261	4.145	5.58
2020-09-08	46.8	18.808	1.277	5.280	5.64
2020-09-09	45.27	18.981	-3.269	4.594	5.69
2020-09-10	43.98	19.191	-2.850	5.721	5.76
2020-09-11	43.51	19.292	-1.069	2.797	5.79
2020-09-14	42.77	19.488	-1.701	5.493	5.85
2020-09-15	44	19.662	2.876	4.746	5.90
2020-09-16	43.82	19.762	-0.409	2.750	5.93
2020-09-17	43.65	19.879	-0.388	3.218	5.96
2020-09-18	43.99	19.967	0.779	2.405	5.99
2020-09-21	43.45	20.059	-1.228	2.523	6.02
2020-09-22	43.06	20.194	-0.898	3.774	6.06
2020-09-23	44.32	20.389	2.926	5.272	6.12
2020-09-24	43.55	20.505	-1.737	3.204	6.15
2020-09-25	43.4	20.758	-0.344	6.980	6.23
2020-09-28	43.34	20.919	-0.138	4.470	6.28
2020-09-29	43.73	21.085	0.900	4.545	6.33
2020-09-30	44.81	21.180	2.470	2.561	6.35
2020-10-09	43.76	21.383	-2.343	5.557	6.41
2020-10-12	42.05	21.535	-3.908	4.342	6.46
2020-10-13	41.64	21.614	-0.975	2.283	6.48
2020-10-14	41.22	21.729	-1.009	3.338	6.52
2020-10-15	39.89	21.832	-3.227	3.105	6.55
2020-10-16	39.02	21.916	-2.181	2.582	6.57
2020-10-19	38.64	22.056	-0.974	4.357	6.62
2020-10-20	38.75	22.143	0.285	2.692	6.64
2020-10-21	38.49	22.218	-0.671	2.323	6.67
2020-10-22	37.94	22.293	-1.429	2.390	6.69
2020-10-23	37.24	22.496	-1.845	6.537	6.75
2020-10-26	37.98	22.780	1.987	8.969	6.83
2020-10-27	39.87	22.975	4.976	5.872	6.89
2020-10-28	40	23.056	0.326	2.433	6.92
2020-10-29	39.64	23.152	-0.900	2.900	6.95
2020-10-30	39.18	23.253	-1.160	3.078	6.98
2020-11-02	38.81	23.353	-0.944	3.088	7.01
2020-11-03	39.88	23.463	2.757	3.324	7.04
2020-11-04	39.81	23.599	-0.176	4.087	7.08
2020-11-05	39.88	23.675	0.176	2.311	7.10
2020-11-06	39.58	23.756	-0.752	2.457	7.13
2020-11-09	40.23	23.844	1.642	2.602	7.15
2020-11-10	39.86	23.929	-0.920	2.560	7.18
2020-11-11	39.11	24.019	-1.882	2.785	7.21
2020-11-12	39.06	24.095	-0.128	2.327	7.23
2020-11-13	38.17	24.191	-2.279	3.021	7.26
2020-11-16	39.57	24.350	3.668	4.821	7.31
2020-11-17	39.37	24.446	-0.505	2.906	7.33
2020-11-18	38.79	24.541	-1.473	2.946	7.36
2020-11-19	39.05	24.642	0.670	3.119	7.39
2020-11-20	38.83	24.772	-0.563	3.995	7.43
2020-11-23	37.99	24.857	-2.163	2.704	7.46
2020-11-24	37.1	24.961	-2.343	3.369	7.49
2020-11-25	35.95	25.072	-3.100	3.693	7.52
2020-11-26	36.23	25.143	0.779	2.364	7.54
2020-11-27	36.07	25.210	-0.442	2.208	7.56
2020-11-30	37.2	25.365	3.133	4.990	7.61
2020-12-01	37.25	25.420	0.134	1.774	7.63
2020-12-02	37.32	25.491	0.188	2.282	7.65
2020-12-03	38.5	25.668	3.162	5.547	7.70
2020-12-04	38.76	25.735	0.675	2.052	7.72
2020-12-07	38.78	25.805	0.052	2.167	7.74
2020-12-08	39.3	25.877	1.341	2.218	7.76
2020-12-09	38.65	25.997	-1.654	3.715	7.80
2020-12-10	38.66	26.063	0.026	2.044	7.82
2020-12-11	38.65	26.210	-0.026	4.553	7.86
2020-12-14	38.1	26.354	-1.423	4.554	7.91
2020-12-15	38.05	26.487	-0.131	4.199	7.95
2020-12-16	38.22	26.568	0.447	2.523	7.97
2020-12-17	37.52	26.654	-1.832	2.747	8.00
2020-12-18	36.98	26.722	-1.439	2.212	8.02
2020-12-21	38.47	26.909	4.029	5.841	8.07
2020-12-22	38.03	27.001	-1.144	2.911	8.10
2020-12-23	36.8	27.145	-3.234	4.681	8.14
2020-12-24	36.95	27.237	0.408	2.989	8.17
2020-12-25	36.2	27.327	-2.030	3.004	8.20
2020-12-28	34.25	27.548	-5.387	7.735	8.26
2020-12-29	34.5	27.620	0.730	2.511	8.29
2020-12-30	35.88	27.824	4.000	6.812	8.35
2020-12-31	35.13	27.892	-2.090	2.313	8.37
2021-01-04	34.21	28.009	-2.619	4.128	8.40
2021-01-05	34.5	28.131	0.848	4.239	8.44
2021-01-06	34.52	28.251	0.058	4.174	8.48
2021-01-07	33.62	28.361	-2.607	3.911	8.51
2021-01-08	33.71	28.440	0.268	2.826	8.53
2021-01-11	33.3	28.562	-1.216	4.390	8.57
2021-01-12	32.54	28.670	-2.282	3.994	8.60
2021-01-13	32.47	28.774	-0.215	3.811	8.63
2021-01-14	32.37	28.833	-0.308	2.217	8.65
2021-01-15	32.05	28.888	-0.989	2.039	8.67
2021-01-18	32.35	28.943	0.936	2.028	8.68
2021-01-19	34	29.220	5.100	9.799	8.77
2021-01-20	35.11	29.397	3.265	6.029	8.82
2021-01-21	34.55	29.503	-1.595	3.703	8.85
2021-01-22	34.25	29.597	-0.868	3.300	8.88
2021-01-25	33.72	29.698	-1.547	3.591	8.91
2021-01-26	32.46	29.831	-3.737	4.893	8.95
2021-01-27	32.13	29.892	-1.017	2.280	8.97
2021-01-28	31.51	29.989	-1.930	3.704	9.00
2021-01-29	32	30.148	1.555	5.966	9.04
2021-02-01	32.02	30.305	0.063	5.875	9.09
2021-02-02	31.75	30.379	-0.843	2.811	9.11
2021-02-03	30.89	30.481	-2.709	3.937	9.14
2021-02-04	31.24	30.590	1.133	4.208	9.18
2021-02-05	31.51	30.741	0.864	5.762	9.22
2021-02-08	30.46	30.883	-3.332	5.586	9.26
2021-02-09	31.8	31.059	4.399	6.632	9.32
2021-02-10	34.07	31.290	7.138	8.145	9.39
2021-02-18	33.18	31.479	-2.612	6.839	9.44
2021-02-19	36.1	31.836	8.800	11.844	9.55
2021-02-22	38.38	32.090	6.316	7.950	9.63
2021-02-23	42.22	32.440	10.005	9.953	9.73
2021-02-24	41.75	32.635	-1.113	5.613	9.79
2021-02-25	43.01	32.951	3.018	8.814	9.89
2021-02-26	41.4	33.064	-3.743	3.278	9.92
2021-03-01	42.14	33.171	1.787	3.043	9.95
2021-03-02	40.33	33.375	-4.295	6.051	10.01
2021-03-03	40.3	33.543	-0.074	5.009	10.06
2021-03-04	38.29	33.749	-4.988	6.452	10.12
2021-03-05	37.1	33.865	-3.108	3.761	10.16
2021-03-08	35.29	34.050	-4.879	6.307	10.22
2021-03-09	33.7	34.226	-4.506	6.262	10.27
2021-03-10	33.9	34.327	0.593	3.561	10.30
2021-03-11	34.88	34.453	2.891	4.336	10.34
2021-03-12	35.98	34.573	3.154	4.014	10.37
2021-03-15	34.99	34.715	-2.752	4.864	10.41
2021-03-16	37.36	34.977	6.773	8.402	10.49
2021-03-17	39.85	35.275	6.665	8.994	10.58
2021-03-18	39.2	35.409	-1.631	4.090	10.62
2021-03-19	38.82	35.590	-0.969	5.587	10.68
2021-03-22	39.93	35.711	2.859	3.658	10.71
2021-03-23	39.23	35.857	-1.753	4.458	10.76
2021-03-24	39.8	35.957	1.453	3.008	10.79
2021-03-25	40.82	36.144	2.563	5.503	10.84
2021-03-26	41	36.232	0.441	2.572	10.87
2021-03-29	40	36.360	-2.439	3.829	10.91
2021-03-30	39.32	36.503	-1.700	4.375	10.95
2021-03-31	40	36.622	1.729	3.561	10.99
2021-04-01	39.36	36.730	-1.600	3.300	11.02
2021-04-02	39	36.832	-0.915	3.150	11.05
2021-04-06	38.72	36.897	-0.718	2.000	11.07
2021-04-07	39.13	37.080	1.059	5.604	11.12
2021-04-08	38.39	37.252	-1.891	5.392	11.18
2021-04-09	38.4	37.335	0.026	2.605	11.20
2021-04-12	37.6	37.450	-2.083	3.672	11.24
2021-04-13	37.4	37.526	-0.532	2.420	11.26
2021-04-14	37.9	37.685	1.337	5.053	11.31
2021-04-15	37.31	37.808	-1.557	3.931	11.34
2021-04-16	39.28	38.016	5.280	6.352	11.40
2021-04-19	39.06	38.116	-0.560	3.080	11.43
2021-04-20	39.51	38.244	1.152	3.891	11.47
2021-04-21	40.13	38.335	1.569	2.708	11.50
2021-04-22	39.68	38.444	-1.121	3.314	11.53
2021-04-23	39.92	38.565	0.605	3.629	11.57
2021-04-26	41.08	38.758	2.906	5.636	11.63
2021-04-27	44.49	39.091	8.301	8.982	11.73
2021-04-28	44.04	39.278	-1.011	5.102	11.78
2021-04-29	43.84	39.433	-0.454	4.246	11.83
2021-04-30	46.05	39.743	5.041	8.075	11.92
2021-05-06	44.15	39.955	-4.126	5.755	11.99
2021-05-07	42.8	40.133	-3.058	4.983	12.04
2021-05-10	42.11	40.257	-1.612	3.551	12.08
2021-05-11	43	40.404	2.114	4.085	12.12
2021-05-12	42.73	40.476	-0.628	2.047	12.14
2021-05-13	42.13	40.559	-1.404	2.340	12.17
2021-05-14	43.91	40.771	4.225	5.815	12.23
2021-05-17	44.53	40.867	1.412	2.573	12.26
2021-05-18	42.35	41.052	-4.896	5.255	12.32
2021-05-19	41.46	41.175	-2.102	3.542	12.35
2021-05-20	42.36	41.314	2.171	3.932	12.39
2021-05-21	43.22	41.440	2.030	3.517	12.43
2021-05-24	43.51	41.554	0.671	3.147	12.47
2021-05-25	42.97	41.630	-1.241	2.114	12.49
2021-05-26	44.23	41.849	2.932	5.934	12.55
2021-05-27	42.4	42.029	-4.137	5.110	12.61
2021-05-28	42.52	42.138	0.283	3.066	12.64
2021-05-31	42.8	42.406	0.659	7.526	12.72
2021-06-01	43.06	42.536	0.607	3.621	12.76
2021-06-02	41.3	42.766	-4.087	6.688	12.83
2021-06-03	39.8	42.910	-3.632	4.334	12.87
2021-06-04	41.03	43.055	3.090	4.221	12.92
2021-06-07	42.35	43.178	3.217	3.485	12.95
2021-06-08	42.35	43.303	0.000	3.542	12.99
2021-06-09	44.78	43.543	5.738	6.446	13.06
2021-06-10	44.93	43.638	0.335	2.546	13.09
2021-06-11	43.89	43.743	-2.315	2.871	13.12
2021-06-15	42.55	43.884	-3.053	3.964	13.17
2021-06-16	41.57	44.022	-2.303	3.995	13.21
2021-06-17	40.78	44.152	-1.900	3.801	13.25
2021-06-18	40.78	44.252	0.000	2.943	13.28
2021-06-21	40.98	44.407	0.490	4.537	13.32
2021-06-22	42.65	44.586	4.075	5.051	13.38
2021-06-23	41.56	44.692	-2.556	3.072	13.41
2021-06-24	41.6	44.837	-1.141	4.183	13.45
2021-06-25	40.77	44.931	-1.995	2.764	13.48
2021-06-28	41.24	45.047	1.153	3.360	13.51
2021-06-29	41.25	45.120	0.024	2.134	13.54
2021-06-30	41.75	45.260	1.212	4.024	13.58
2021-07-01	41.33	45.409	-1.006	4.311	13.62
2021-07-02	40.68	45.515	-1.573	3.145	13.65
2021-07-05	39.38	45.648	-3.196	4.031	13.69
2021-07-06	40.35	45.862	2.463	6.374	13.76
2021-07-07	39.49	46.012	-2.131	4.560	13.80
2021-07-08	38.23	46.152	-3.191	4.406	13.85
2021-07-09	38.31	46.233	0.209	2.511	13.87
2021-07-12	39.22	46.379	2.375	4.490	13.91
2021-07-13	38.52	46.494	-1.785	3.570	13.95
2021-07-14	29.27	46.593	-2.041	4.083	13.98
2021-07-15	30.55	46.743	4.373	5.876	14.02
2021-07-16	29.46	46.907	-3.568	6.678	14.07
2021-07-19	29.87	47.107	1.392	8.045	14.13
2021-07-20	30	47.213	0.435	4.218	14.16
2021-07-21	29.98	47.302	-0.067	3.567	14.19
2021-07-22	29.99	47.380	0.033	3.135	14.21
2021-07-23	29.37	47.482	-2.067	4.168	14.24
2021-07-26	27.98	47.608	-4.733	5.380	14.28
2021-07-27	28.17	47.690	0.679	3.503	14.31
2021-07-28	28.64	47.813	1.668	5.147	14.34
2021-07-29	28.43	47.875	-0.733	2.619	14.36
2021-07-30	29.51	47.977	3.799	4.151	14.39
2021-08-02	30.62	48.156	3.761	7.015	14.45
2021-08-03	33.68	48.280	9.993	4.442	14.48
2021-08-04	33.92	48.485	0.713	7.245	14.55
2021-08-05	32.52	48.577	-4.127	3.390	14.57
2021-08-06	31.64	48.648	-2.706	2.706	14.59
2021-08-09	32.21	48.767	1.802	4.425	14.63
2021-08-10	32.29	48.848	0.248	3.011	14.65
2021-08-11	32.2	48.915	-0.279	2.478	14.67
2021-08-12	31.81	48.972	-1.211	2.143	14.69
2021-08-13	31.24	49.066	-1.792	3.647	14.72
2021-08-16	31.78	49.169	1.729	3.873	14.75
2021-08-17	30.4	49.302	-4.342	5.255	14.79
2021-08-18	30.58	49.379	0.592	3.026	14.81
2021-08-19	30.4	49.501	-0.589	4.807	14.85
2021-08-20	29.7	49.574	-2.303	2.928	14.87
2021-08-23	29.72	49.648	0.067	2.997	14.89
2021-08-24	29.78	49.785	0.202	5.518	14.94
2021-08-25	29.9	49.842	0.403	2.317	14.95
2021-08-26	28.85	49.927	-3.512	3.512	14.98
2021-08-27	28.38	49.994	-1.629	2.842	15.00
2021-08-30	28.35	50.080	-0.106	3.629	15.02
2021-08-31	28.77	50.122	1.481	1.764	15.04
2021-09-01	28.21	50.227	-1.946	4.484	15.07
2021-09-02	27.78	50.296	-1.524	2.978	15.09
2021-09-03	27.35	50.365	-1.548	2.988	15.11
2021-09-06	27.83	50.453	1.755	3.803	15.14
2021-09-07	28.24	50.536	1.473	3.557	15.16
2021-09-08	28.54	50.616	1.062	3.364	15.18
2021-09-09	28.2	50.666	-1.191	2.102	15.20
2021-09-10	28.3	50.722	0.355	2.376	15.22
2021-09-13	29.4	50.844	3.887	4.982	15.25
2021-09-14	29.2	50.910	-0.680	2.721	15.27
2021-09-15	30	51.021	2.740	4.418	15.31
2021-09-16	29.8	51.168	-0.667	5.933	15.35
2021-09-17	30.74	51.276	3.154	4.228	15.38
2021-09-22	30.84	51.357	0.325	3.155	15.41
2021-09-23	30.83	51.436	-0.032	3.048	15.43
2021-09-24	31.4	51.499	1.849	2.433	15.45
2021-09-27	31.3	51.634	-0.318	5.159	15.49
2021-09-28	33.7	51.888	7.668	9.042	15.57
2021-09-29	35.28	52.068	4.688	6.113	15.62
2021-09-30	36	52.272	2.041	6.803	15.68
2021-10-08	36.42	52.362	1.167	2.972	15.71
2021-10-11	35.29	52.521	-3.103	5.409	15.76
2021-10-12	35.97	52.678	1.927	5.242	15.80
2021-10-13	36.25	52.827	0.778	4.921	15.85
2021-10-14	35.85	52.952	-1.103	4.193	15.89
2021-10-15	35.7	53.028	-0.418	2.566	15.91
2021-10-18	35.89	53.120	0.532	3.081	15.94
2021-10-19	36.36	53.297	1.310	5.823	15.99
2021-10-20	35.95	53.431	-1.128	4.483	16.03
2021-10-21	35.7	53.538	-0.695	3.588	16.06
2021-10-22	35.3	53.618	-1.120	2.717	16.09
2021-10-25	35.62	53.770	0.907	5.127	16.13
2021-10-26	35.48	53.842	-0.393	2.442	16.15
2021-10-27	35.07	53.920	-1.156	2.649	16.18
2021-10-28	34.91	54.058	-0.456	4.762	16.22
2021-10-29	37.1	54.400	6.273	11.057	16.32
2021-11-01	37.28	54.663	0.485	8.464	16.40
2021-11-02	39.55	55.103	6.089	13.358	16.53
2021-11-03	38.74	55.279	-2.048	5.436	16.58
2021-11-04	38.44	55.385	-0.774	3.330	16.62
2021-11-05	39.13	55.500	1.795	3.512	16.65
2021-11-08	39.06	55.682	-0.179	5.597	16.70
2021-11-09	39.64	55.817	1.485	4.096	16.75
2021-11-10	41.3	55.990	4.188	5.020	16.80
2021-11-11	41.45	56.141	0.363	4.358	16.84
2021-11-12	43.17	56.359	4.150	6.055	16.91
2021-11-15	43.52	56.488	0.811	3.567	16.95
2021-11-16	42.65	56.731	-1.999	6.847	17.02
2021-11-17	42.96	56.839	0.727	3.001	17.05
2021-11-18	43.03	56.987	0.163	4.120	17.10
2021-11-19	44.38	57.189	3.137	5.485	17.16
2021-11-22	42.49	57.504	-4.259	8.878	17.25
2021-11-23	41.2	57.745	-3.036	7.037	17.32
2021-11-24	41.82	57.937	1.505	5.510	17.38
2021-11-25	41.62	58.038	-0.478	2.893	17.41
2021-11-26	41.45	58.152	-0.408	3.316	17.45
2021-11-29	42.1	58.244	1.568	2.630	17.47
2021-11-30	41.67	58.329	-1.021	2.423	17.50
2021-12-01	41.22	58.522	-1.080	5.616	17.56
2021-12-02	40.68	58.668	-1.310	4.318	17.60
2021-12-03	40.77	58.773	0.221	3.097	17.63
2021-12-06	40.52	58.846	-0.613	2.158	17.65
2021-12-07	40.62	58.965	0.247	3.529	17.69
2021-12-08	41.68	59.142	2.610	5.096	17.74
2021-12-09	42.52	59.276	2.015	3.767	17.78
2021-12-10	41.17	59.422	-3.175	4.257	17.83
2021-12-13	41.24	59.551	0.170	3.741	17.87
2021-12-14	41.5	59.692	0.630	4.098	17.91
2021-12-15	40.47	59.890	-2.482	5.855	17.97
2021-12-16	39.72	60.082	-1.853	5.807	18.02
2021-12-17	39.71	60.155	-0.025	2.216	18.05
2021-12-20	38.9	60.265	-2.040	3.374	18.08
2021-12-21	40.11	60.405	3.111	4.190	18.12
2021-12-22	40.11	60.553	0.000	4.438	18.17
2021-12-23	39.6	60.657	-1.272	3.141	18.20
2021-12-24	39.41	60.743	-0.480	2.626	18.22
2021-12-27	39.46	60.814	0.127	2.157	18.24
2021-12-28	40.03	60.916	1.445	3.066	18.27
2021-12-29	40.69	61.103	1.649	5.521	18.33
2021-12-30	40.9	61.190	0.516	2.531	18.36
2021-12-31	42	61.317	2.689	3.643	18.40
2022-01-04	38.43	61.594	-8.500	8.643	18.48
2022-01-05	38.24	61.695	-0.494	3.175	18.51
2022-01-06	37.94	61.803	-0.785	3.400	18.54
2022-01-07	36.97	61.958	-2.557	5.034	18.59
2022-01-10	37.18	62.125	0.568	5.410	18.64
2022-01-11	37.28	62.252	0.269	4.088	18.68
2022-01-12	37.93	62.359	1.744	3.380	18.71
2022-01-13	38.13	62.468	0.527	3.427	18.74
2022-01-14	38.62	62.585	1.285	3.619	18.78
2022-01-17	38.5	62.730	-0.311	4.531	18.82
2022-01-18	38.35	62.831	-0.390	3.169	18.85
2022-01-19	37.3	62.965	-2.738	4.302	18.89
2022-01-20	37.6	63.047	0.804	2.627	18.91
2022-01-21	37.04	63.160	-1.489	3.644	18.95
2022-01-24	37.4	63.244	0.972	2.700	18.97
2022-01-25	36.6	63.357	-2.139	3.717	19.01
2022-01-26	36.77	63.484	0.464	4.153	19.05
2022-01-27	36.45	63.584	-0.870	3.264	19.08
2022-01-28	36.18	63.694	-0.741	3.676	19.11
2022-02-07	35.37	63.832	-2.239	4.671	19.15
2022-02-08	35.67	63.916	0.848	2.827	19.17
2022-02-09	36.22	64.041	1.542	4.149	19.21
2022-02-10	34.77	64.209	-4.003	5.770	19.26
2022-02-11	34.25	64.320	-1.496	3.911	19.30
2022-02-14	33.95	64.397	-0.876	2.715	19.32
2022-02-15	35.88	64.608	5.685	7.040	19.38
2022-02-16	36.18	64.718	0.836	3.679	19.42
2022-02-17	35.46	64.838	-1.990	4.063	19.45
2022-02-18	35.27	64.927	-0.536	3.017	19.48
2022-02-21	34.5	65.016	-2.183	3.090	19.50
2022-02-22	33.56	65.136	-2.725	4.290	19.54
2022-02-23	33.48	65.215	-0.238	2.831	19.56
2022-02-24	33.48	65.321	0.000	3.793	19.60
2022-02-25	35.1	65.510	4.839	6.452	19.65
2022-02-28	34.84	65.620	-0.741	3.789	19.69
2022-03-01	34.22	65.685	-1.780	2.296	19.71
2022-03-02	33.5	65.758	-2.104	2.630	19.73
2022-03-03	33.72	65.935	0.657	6.299	19.78
2022-03-04	35.31	66.161	4.715	7.681	19.85
2022-03-07	33.27	66.317	-5.777	5.607	19.90
2022-03-08	32.71	66.453	-1.683	4.989	19.94
2022-03-09	31.8	66.655	-2.782	7.643	20.00
2022-03-10	31.7	66.761	-0.314	3.994	20.03
2022-03-11	32.12	66.876	1.325	4.290	20.06
2022-03-14	31.31	67.014	-2.522	5.293	20.10
2022-03-15	29.88	67.139	-4.567	5.014	20.14
2022-03-16	32.87	67.464	10.007	11.881	20.24
2022-03-17	33.13	67.565	0.791	3.651	20.27
2022-03-18	32.02	67.671	-3.350	3.984	20.30
2022-03-21	33.2	67.794	3.685	4.435	20.34
2022-03-22	31.82	67.930	-4.157	5.120	20.38
2022-03-23	32.52	68.016	2.200	3.174	20.40
2022-03-24	32.66	68.107	0.431	3.352	20.43
2022-03-25	30.31	68.279	-7.195	6.797	20.48
2022-03-28	30.93	68.408	2.046	5.015	20.52
2022-03-29	30.56	68.490	-1.196	3.233	20.55
2022-03-30	31.81	68.590	4.090	3.763	20.58
2022-03-31	31.38	68.689	-1.352	3.772	20.61
2022-04-01	30.88	68.772	-1.593	3.219	20.63
2022-04-06	30.18	68.864	-2.267	3.692	20.66
2022-04-07	29.31	68.957	-2.883	3.777	20.69
2022-04-08	28.5	69.037	-2.764	3.378	20.71
2022-04-11	27.63	69.139	-3.053	4.456	20.74
2022-04-12	27.66	69.230	0.109	3.909	20.77
2022-04-13	27.66	69.473	0.000	10.557	20.84
2022-04-14	28.71	69.632	3.796	6.652	20.89
2022-04-15	28.78	69.723	0.244	3.797	20.92
2022-04-18	28.48	69.792	-1.042	2.884	20.94
2022-04-19	28.15	69.914	-1.159	5.232	20.97
2022-04-20	27.71	69.988	-1.563	3.197	21.00
2022-04-21	26.75	70.098	-3.464	4.944	21.03
2022-04-22	26.7	70.164	-0.187	2.953	21.05
2022-04-25	25.55	70.278	-4.307	5.356	21.08
2022-04-26	25.19	70.374	-1.409	4.579	21.11
2022-04-27	25.98	70.548	3.136	8.019	21.16
2022-04-28	25.33	70.660	-2.502	5.312	21.20
2022-04-29	25.83	70.768	1.974	5.014	21.23
2022-05-05	26.77	70.936	3.639	7.549	21.28
2022-05-06	25.57	71.009	-4.483	3.437	21.30
2022-05-09	25.33	71.053	-0.939	2.073	21.32
2022-05-10	26.83	71.245	5.922	8.567	21.37
2022-05-11	27.87	71.458	3.876	9.169	21.44
2022-05-12	28.25	71.576	1.363	5.023	21.47
2022-05-13	27.85	71.662	-1.416	3.717	21.50
2022-05-16	27.38	71.749	-1.688	3.806	21.52
2022-05-17	27.63	71.824	0.913	3.251	21.55
2022-05-18	27.51	71.884	-0.434	2.606	21.57
2022-05-19	27.98	71.993	1.708	4.689	21.60
2022-05-20	28.55	72.070	2.037	3.217	21.62
2022-05-23	29.15	72.229	2.102	6.585	21.67

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