华友钴业融券券源 华友钴业专项约券

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	33.36	0	0	0	0
2020-04-28	32.79	0.131	-1.709	4.796	0.04
2020-04-29	32.91	0.209	0.366	2.836	0.06
2020-04-30	34.44	0.325	4.649	4.041	0.10
2020-05-06	37.26	0.685	8.188	11.585	0.21
2020-05-07	37.3	0.821	0.107	4.375	0.25
2020-05-08	37.79	0.917	1.314	3.056	0.28
2020-05-11	36.2	1.089	-4.207	5.716	0.33
2020-05-12	35.7	1.203	-1.381	3.840	0.36
2020-05-13	36.11	1.336	1.148	4.398	0.40
2020-05-14	35.48	1.409	-1.745	2.465	0.42
2020-05-15	35.69	1.526	0.592	3.946	0.46
2020-05-18	35.34	1.647	-0.981	4.119	0.49
2020-05-19	35.84	1.712	1.415	2.179	0.51
2020-05-20	35.99	1.814	0.419	3.404	0.54
2020-05-21	33.9	2.002	-5.807	6.641	0.60
2020-05-22	32.19	2.132	-5.044	4.838	0.64
2020-05-25	31.74	2.201	-1.398	2.610	0.66
2020-05-26	32.42	2.288	2.142	3.214	0.69
2020-05-27	31.45	2.415	-2.992	4.874	0.72
2020-05-28	31.94	2.500	1.558	3.180	0.75
2020-05-29	32.47	2.621	1.659	4.477	0.79
2020-06-01	33.41	2.757	2.895	4.866	0.83
2020-06-02	33.24	2.831	-0.509	2.694	0.85
2020-06-03	33.17	2.893	-0.211	2.226	0.87
2020-06-04	35.73	3.122	7.718	7.688	0.94
2020-06-05	35.03	3.219	-1.959	3.331	0.97
2020-06-08	35.51	3.302	1.370	2.798	0.99
2020-06-09	35.25	3.387	-0.732	2.901	1.02
2020-06-10	34.23	3.467	-2.894	2.809	1.04
2020-06-11	34.13	3.561	-0.292	3.301	1.07
2020-06-12	33.59	3.652	-1.582	3.252	1.10
2020-06-15	33.34	3.758	-0.744	3.811	1.13
2020-06-16	36.67	4.043	9.988	9.328	1.21
2020-06-17	38.04	4.281	3.736	7.499	1.28
2020-06-18	38.5	4.377	1.209	2.997	1.31
2020-06-19	39.12	4.497	1.610	3.688	1.35
2020-06-22	39.6	4.695	1.227	6.007	1.41
2020-06-23	38.97	4.810	-1.591	3.535	1.44
2020-06-24	38.32	4.931	-1.668	3.798	1.48
2020-06-29	38.02	5.053	-0.783	3.836	1.52
2020-06-30	38.86	5.147	2.209	2.893	1.54
2020-07-01	40.27	5.335	3.628	5.610	1.60
2020-07-02	39.73	5.433	-1.341	2.980	1.63
2020-07-03	39.78	5.590	0.126	4.732	1.68
2020-07-06	43.1	5.953	8.346	10.106	1.79
2020-07-07	43.7	6.242	1.392	7.935	1.87
2020-07-08	44.2	6.492	1.144	6.773	1.95
2020-07-09	44.92	6.587	1.629	2.534	1.98
2020-07-10	43.96	6.782	-2.137	5.321	2.03
2020-07-13	48.16	7.154	10.055	9.278	2.15
2020-07-14	45.09	7.443	-6.375	7.683	2.23
2020-07-15	42.65	7.749	-5.411	8.627	2.32
2020-07-16	40.32	8.041	-5.463	8.675	2.41
2020-07-17	40.46	8.189	0.347	4.390	2.46
2020-07-20	42.39	8.380	4.770	5.413	2.51
2020-07-21	41.9	8.538	-1.156	4.529	2.56
2020-07-22	41.95	8.657	0.119	3.413	2.60
2020-07-23	40.55	8.824	-3.337	4.934	2.65
2020-07-24	38.48	9.077	-5.105	7.891	2.72
2020-07-27	41.58	9.381	8.056	8.758	2.81
2020-07-28	43.12	9.610	3.704	6.373	2.88
2020-07-29	43.74	9.731	1.438	3.340	2.92
2020-07-30	44.55	9.904	1.852	4.664	2.97
2020-07-31	42.56	10.053	-4.467	4.198	3.02
2020-08-03	43.08	10.166	1.222	3.125	3.05
2020-08-04	45.05	10.323	4.573	4.201	3.10
2020-08-05	46.24	10.700	2.642	9.767	3.21
2020-08-06	46.26	10.840	0.043	3.633	3.25
2020-08-07	44.41	11.050	-3.999	5.685	3.32
2020-08-10	43.37	11.171	-2.342	3.355	3.35
2020-08-11	41.46	11.363	-4.404	5.557	3.41
2020-08-12	43.04	11.543	3.811	5.017	3.46
2020-08-13	41.8	11.650	-2.881	3.067	3.50
2020-08-14	41.91	11.748	0.263	2.799	3.52
2020-08-17	42.67	11.841	1.813	2.625	3.55
2020-08-18	42.26	11.940	-0.961	2.812	3.58
2020-08-19	42.1	12.059	-0.379	3.384	3.62
2020-08-20	43.39	12.203	3.064	3.990	3.66
2020-08-21	43.98	12.383	1.360	4.909	3.71
2020-08-24	42.79	12.566	-2.706	5.116	3.77
2020-08-25	40.96	12.732	-4.277	4.861	3.82
2020-08-26	39.73	12.897	-3.003	5.005	3.87
2020-08-27	40.05	13.048	0.805	4.531	3.91
2020-08-28	40.42	13.133	0.924	2.497	3.94
2020-08-31	39.96	13.241	-1.138	3.266	3.97
2020-09-01	40.53	13.362	1.426	3.579	4.01
2020-09-02	39.44	13.439	-2.689	2.344	4.03
2020-09-03	38.79	13.521	-1.648	2.535	4.06
2020-09-04	38.93	13.637	0.361	3.558	4.09
2020-09-07	38.24	13.759	-1.772	3.827	4.13
2020-09-08	38.09	13.840	-0.392	2.563	4.15
2020-09-09	35.92	13.978	-5.697	4.621	4.19
2020-09-10	36.29	14.098	1.030	3.953	4.23
2020-09-11	36.92	14.183	1.736	2.783	4.26
2020-09-14	38.21	14.288	3.494	3.277	4.29
2020-09-15	38.29	14.379	0.209	2.853	4.31
2020-09-16	38.45	14.485	0.418	3.317	4.35
2020-09-17	37.92	14.529	-1.378	1.404	4.36
2020-09-18	38.43	14.600	1.345	2.215	4.38
2020-09-21	37.8	14.679	-1.639	2.498	4.40
2020-09-22	36.76	14.750	-2.751	2.328	4.43
2020-09-23	36.64	14.813	-0.326	2.040	4.44
2020-09-24	34.95	14.927	-4.612	3.930	4.48
2020-09-25	34.56	15.005	-1.116	2.718	4.50
2020-09-28	33.73	15.111	-2.402	3.762	4.53
2020-09-29	34.42	15.182	2.046	2.461	4.55
2020-09-30	34.49	15.228	0.203	1.598	4.57
2020-10-09	35.72	15.329	3.566	3.392	4.60
2020-10-12	36.7	15.397	2.744	2.240	4.62
2020-10-13	36.72	15.465	0.054	2.207	4.64
2020-10-14	37.07	15.573	0.953	3.513	4.67
2020-10-15	36.88	15.637	-0.513	2.077	4.69
2020-10-16	35.78	15.759	-2.983	4.094	4.73
2020-10-19	36.18	15.813	1.118	1.789	4.74
2020-10-20	37.24	15.992	2.930	5.777	4.80
2020-10-21	35.75	16.151	-4.001	5.317	4.85
2020-10-22	36	16.240	0.699	2.993	4.87
2020-10-23	35.42	16.335	-1.611	3.194	4.90
2020-10-26	35.91	16.429	1.383	3.162	4.93
2020-10-27	37.38	16.601	4.094	5.514	4.98
2020-10-28	38.5	16.718	2.996	3.638	5.02
2020-10-29	41.2	17.116	7.013	11.610	5.13
2020-10-30	39.58	17.267	-3.932	4.563	5.18
2020-11-02	41.27	17.449	4.270	5.306	5.23
2020-11-03	41.25	17.629	-0.048	5.234	5.29
2020-11-04	41.51	17.750	0.630	3.491	5.33
2020-11-05	42.99	17.923	3.565	4.818	5.38
2020-11-06	43.8	18.086	1.884	4.466	5.43
2020-11-09	46.06	18.349	5.160	6.849	5.50
2020-11-10	45.78	18.553	-0.608	5.363	5.57
2020-11-11	43.3	18.794	-5.417	6.662	5.64
2020-11-12	46	19.109	6.236	8.222	5.73
2020-11-13	49.74	19.419	8.130	7.478	5.83
2020-11-16	51.44	19.818	3.418	9.308	5.95
2020-11-17	51.8	20.056	0.700	5.521	6.02
2020-11-18	51.3	20.270	-0.965	5.000	6.08
2020-11-19	50.88	20.467	-0.819	4.639	6.14
2020-11-20	51.6	20.603	1.415	3.184	6.18
2020-11-23	54.15	20.863	4.942	5.756	6.26
2020-11-24	54.2	21.079	0.092	4.783	6.32
2020-11-25	52.3	21.440	-3.506	8.284	6.43
2020-11-26	51.9	21.670	-0.765	5.315	6.50
2020-11-27	53.24	21.845	2.582	3.950	6.55
2020-11-30	52.12	22.019	-2.104	4.001	6.61
2020-12-01	52.15	22.145	0.058	2.897	6.64
2020-12-02	51.41	22.441	-1.419	6.903	6.73
2020-12-03	50.48	22.554	-1.809	2.684	6.77
2020-12-04	53.44	22.957	5.864	9.053	6.89
2020-12-07	54.29	23.202	1.591	5.427	6.96
2020-12-08	55.18	23.367	1.639	3.573	7.01
2020-12-09	57.3	23.780	3.842	8.663	7.13
2020-12-10	56.04	24.000	-2.199	4.712	7.20
2020-12-11	55.6	24.291	-0.785	6.263	7.29
2020-12-14	60.6	24.911	8.993	12.284	7.47
2020-12-15	59.79	25.099	-1.337	3.779	7.53
2020-12-16	59.09	25.274	-1.171	3.546	7.58
2020-12-17	61.61	25.737	4.265	9.020	7.72
2020-12-18	64.52	26.197	4.723	8.554	7.86
2020-12-21	70.99	26.709	10.028	8.664	8.01
2020-12-22	67.3	27.098	-5.198	6.931	8.13
2020-12-23	66.92	27.598	-0.565	8.960	8.28
2020-12-24	68.7	28.007	2.660	7.143	8.40
2020-12-25	75.59	28.761	10.029	11.980	8.63
2020-12-28	77.14	29.289	2.051	8.202	8.79
2020-12-29	69.41	29.908	-10.021	10.708	8.97
2020-12-30	73.04	30.281	5.230	6.123	9.08
2020-12-31	79.1	31.004	8.297	10.980	9.30
2021-01-04	86.9	31.538	9.861	7.370	9.46
2021-01-05	88.1	32.070	1.381	7.250	9.62
2021-01-06	88.8	32.614	0.795	7.344	9.78
2021-01-07	95.4	33.285	7.432	8.446	9.99
2021-01-08	94.7	34.079	-0.734	10.063	10.22
2021-01-11	86.21	34.884	-8.965	11.193	10.47
2021-01-12	89.95	35.761	4.338	11.704	10.73
2021-01-13	81.15	36.719	-9.783	14.163	11.02
2021-01-14	80.8	37.252	-0.431	7.924	11.18
2021-01-15	83.71	37.807	3.601	7.958	11.34
2021-01-18	82.9	38.144	-0.968	4.874	11.44
2021-01-19	78.35	38.906	-5.489	11.665	11.67
2021-01-20	83.99	39.501	7.198	8.500	11.85
2021-01-21	90.05	40.222	7.215	9.608	12.07
2021-01-22	96.08	41.008	6.696	9.817	12.30
2021-01-25	103.15	41.721	7.358	8.295	12.52
2021-01-26	97.41	42.533	-5.565	10.005	12.76
2021-01-27	106.8	43.674	9.640	12.822	13.10
2021-01-28	100.65	44.171	-5.758	5.927	13.25
2021-01-29	98.82	44.989	-1.818	9.935	13.50
2021-02-01	94.75	45.700	-4.119	8.996	13.71
2021-02-02	104.25	46.551	10.026	9.805	13.97
2021-02-03	106.79	47.354	2.436	9.017	14.21
2021-02-04	103.1	48.098	-3.455	8.662	14.43
2021-02-05	94.95	48.749	-7.905	8.225	14.62
2021-02-08	96.95	49.428	2.106	8.404	14.83
2021-02-09	99.8	49.962	2.940	6.426	14.99
2021-02-10	97.93	50.336	-1.874	4.579	15.10
2021-02-18	107.74	50.966	10.017	7.015	15.29
2021-02-19	105.8	51.756	-1.801	8.957	15.53
2021-02-22	108.88	52.436	2.911	7.505	15.73
2021-02-23	107.2	53.127	-1.543	7.733	15.94
2021-02-24	96.46	54.268	-10.019	14.188	16.28
2021-02-25	90.45	55.039	-6.231	10.232	16.51
2021-02-26	89.14	55.719	-1.448	9.154	16.72
2021-03-01	92.65	56.227	3.938	6.574	16.87
2021-03-02	86.28	56.997	-6.875	10.718	17.10
2021-03-03	90.21	57.457	4.555	6.120	17.24
2021-03-04	81.17	57.767	-10.021	4.578	17.33
2021-03-05	73.03	57.900	-10.028	2.181	17.37
2021-03-08	67.85	58.324	-7.093	7.504	17.50
2021-03-09	68.8	58.844	1.400	9.064	17.65
2021-03-10	72.25	59.052	5.015	3.459	17.72
2021-03-11	73.45	59.483	1.661	7.045	17.84
2021-03-12	70.09	59.901	-4.575	7.148	17.97
2021-03-15	68.97	60.214	-1.598	5.450	18.06
2021-03-16	68.11	60.650	-1.247	7.685	18.19
2021-03-17	68.9	60.960	1.160	5.403	18.29
2021-03-18	69.24	61.161	0.493	3.483	18.35
2021-03-19	66.7	61.408	-3.668	4.448	18.42
2021-03-22	67.55	61.723	1.274	5.592	18.52
2021-03-23	67.06	61.996	-0.725	4.885	18.60
2021-03-24	61.45	62.384	-8.366	7.575	18.72
2021-03-25	63.76	62.747	3.759	6.835	18.82
2021-03-26	68.8	63.241	7.905	8.610	18.97
2021-03-29	69.62	63.430	1.192	3.256	19.03
2021-03-30	70.7	63.929	1.551	8.475	19.18
2021-03-31	68.54	64.251	-3.055	5.629	19.28
2021-04-01	70.55	64.455	2.933	3.472	19.34
2021-04-02	72.57	64.701	2.863	4.068	19.41
2021-04-06	72.73	64.961	0.220	4.286	19.49
2021-04-07	72.58	65.154	-0.206	3.204	19.55
2021-04-08	72.5	65.399	-0.110	4.051	19.62
2021-04-09	70.87	65.658	-2.248	4.386	19.70
2021-04-12	66.15	66.070	-6.660	7.464	19.82
2021-04-13	69.08	66.369	4.429	5.200	19.91
2021-04-14	72.77	66.673	5.342	5.009	20.00
2021-04-15	73.44	66.951	0.921	4.549	20.09
2021-04-16	69.6	67.373	-5.229	7.271	20.21
2021-04-19	76.58	68.131	10.029	11.882	20.44
2021-04-20	74.55	68.292	-2.651	2.586	20.49
2021-04-21	73.8	68.526	-1.006	3.810	20.56
2021-04-22	73.7	68.760	-0.136	3.808	20.63
2021-04-23	75.8	69.093	2.849	5.278	20.73
2021-04-26	74.88	69.429	-1.214	5.383	20.83
2021-04-27	74.7	69.703	-0.240	4.407	20.91
2021-04-28	76.67	70.157	2.637	7.095	21.05
2021-04-29	77.08	70.521	0.535	5.674	21.16
2021-04-30	81.57	71.223	5.825	10.327	21.37
2021-05-06	81.55	71.650	-0.025	6.277	21.49
2021-05-07	79.79	72.009	-2.158	5.408	21.60
2021-05-10	82.88	72.242	3.873	3.371	21.67
2021-05-11	79.72	72.602	-3.813	5.417	21.78
2021-05-12	78.67	72.868	-1.317	4.052	21.86
2021-05-13	73.69	73.137	-6.330	4.385	21.94
2021-05-14	75.11	73.411	1.927	4.383	22.02
2021-05-17	82.64	74.084	10.025	9.772	22.23
2021-05-18	83.96	74.314	1.597	3.279	22.29
2021-05-19	89.3	75.041	6.360	9.767	22.51
2021-05-20	88.5	75.390	-0.896	4.737	22.62
2021-05-21	90.74	75.703	2.531	4.147	22.71
2021-05-24	92.9	76.264	2.380	7.240	22.88
2021-05-25	93.85	76.592	1.023	4.198	22.98
2021-05-26	90.8	76.955	-3.250	4.795	23.09
2021-05-27	91.29	77.086	0.540	1.718	23.13
2021-05-28	98.73	77.843	8.150	9.201	23.35
2021-05-31	103.25	78.244	4.578	4.659	23.47
2021-06-01	102.91	78.694	-0.329	5.249	23.61
2021-06-02	101.95	79.158	-0.933	5.461	23.75
2021-06-03	100.89	79.614	-1.040	5.424	23.88
2021-06-04	103.99	80.354	3.073	8.534	24.11
2021-06-07	99.7	80.975	-4.125	7.481	24.29
2021-06-08	96.2	81.641	-3.511	8.305	24.49
2021-06-09	96	81.953	-0.208	3.898	24.59
2021-06-10	100	82.408	4.167	5.469	24.72
2021-06-11	98.09	82.786	-1.910	4.620	24.84
2021-06-15	98.7	83.432	0.622	7.850	25.03
2021-06-16	88.83	84.172	-10.000	10.000	25.25
2021-06-17	88.7	84.546	-0.146	5.066	25.36
2021-06-18	97.57	85.322	10.000	9.538	25.60
2021-06-21	95.7	85.742	-1.917	5.268	25.72
2021-06-22	93.98	86.340	-1.797	7.628	25.90
2021-06-23	96.7	86.626	2.894	3.554	25.99
2021-06-24	98.8	87.150	-0.393	6.372	26.15
2021-06-25	105.9	88.115	7.186	10.931	26.43
2021-06-28	107.8	88.795	1.794	7.573	26.64
2021-06-29	107.16	89.303	-0.594	5.686	26.79
2021-06-30	114.2	90.168	6.570	9.089	27.05
2021-07-01	110	90.747	-3.678	6.313	27.22
2021-07-02	110.29	91.304	0.264	6.064	27.39
2021-07-05	120.19	92.212	8.976	9.058	27.66
2021-07-06	120.28	93.010	0.075	7.962	27.90
2021-07-07	127.03	94.149	5.612	10.767	28.24
2021-07-08	128.35	94.748	1.039	5.597	28.42
2021-07-09	135.99	95.573	5.952	7.277	28.67
2021-07-12	149.59	96.700	10.001	9.045	29.01
2021-07-13	146.99	97.478	-1.738	6.351	29.24
2021-07-14	136.5	98.113	-6.359	5.577	29.43
2021-07-15	139.21	98.927	1.985	7.018	29.68
2021-07-16	135.48	99.727	-2.679	7.090	29.92
2021-07-19	129.6	100.817	-4.340	10.090	30.25
2021-07-20	133.92	101.395	3.333	5.177	30.42
2021-07-21	143.84	102.511	7.407	9.312	30.75
2021-07-22	140.99	103.411	-1.981	7.661	31.02
2021-07-23	138.3	104.219	-1.908	7.008	31.27
2021-07-26	137.85	104.989	-0.325	6.703	31.50
2021-07-27	127.04	106.588	-7.842	15.111	31.98
2021-07-28	123.5	107.390	-2.787	7.793	32.22
2021-07-29	134.95	108.279	9.271	7.903	32.48
2021-07-30	131	109.001	-2.927	6.610	32.70
2021-08-02	133.71	109.871	2.069	7.809	32.96
2021-08-03	120.48	110.671	-9.895	7.972	33.20
2021-08-04	129.3	111.794	7.321	10.425	33.54
2021-08-05	130.77	112.456	1.137	6.071	33.74
2021-08-06	131.02	113.187	0.191	6.691	33.96
2021-08-09	126.67	114.073	-3.320	8.396	34.22
2021-08-10	122.3	114.789	-3.450	7.026	34.44
2021-08-11	122.55	115.085	0.204	2.903	34.53
2021-08-12	125.8	115.814	2.652	6.952	34.74
2021-08-13	125.5	116.533	-0.238	6.876	34.96
2021-08-16	121.7	116.987	-3.028	4.470	35.10
2021-08-17	125.8	117.889	3.369	8.603	35.37
2021-08-18	126.41	118.688	0.485	7.591	35.61
2021-08-19	130.88	119.627	3.536	8.607	35.89
2021-08-20	122.8	121.002	-6.174	13.432	36.30
2021-08-23	121.7	121.681	-0.896	6.702	36.50
2021-08-24	132.25	122.809	8.669	10.230	36.84
2021-08-25	134.31	123.614	1.558	7.191	37.08
2021-08-26	132.14	124.388	-1.616	7.036	37.32
2021-08-27	136.16	125.288	3.042	7.931	37.59
2021-08-30	142.14	126.232	4.392	7.969	37.87
2021-08-31	140.21	126.749	-1.358	4.425	38.02
2021-09-01	126.19	127.972	-9.999	11.633	38.39
2021-09-02	129.98	128.701	3.003	6.728	38.61
2021-09-03	116.98	129.595	-10.002	9.171	38.88
2021-09-06	118.14	130.075	0.992	4.873	39.02
2021-09-07	121.59	130.657	2.920	5.747	39.20
2021-09-08	117.5	131.289	-3.364	6.448	39.39
2021-09-09	114.85	131.939	-2.255	6.800	39.58
2021-09-10	119.27	132.466	3.848	5.294	39.74
2021-09-13	113	133.121	-5.257	6.959	39.94
2021-09-14	114.43	133.906	1.265	8.230	40.17
2021-09-15	115.9	134.506	1.285	6.213	40.35
2021-09-16	107.5	135.227	-7.248	8.050	40.57
2021-09-17	110.21	135.675	2.521	4.884	40.70
2021-09-22	112	136.156	1.624	5.145	40.85
2021-09-23	117.07	136.992	4.527	8.571	41.10
2021-09-24	114.1	137.517	-2.537	5.527	41.26
2021-09-27	110.06	138.225	-3.541	7.713	41.47
2021-09-28	105.25	138.655	-4.370	4.906	41.60
2021-09-29	101.1	139.145	-3.943	5.815	41.74
2021-09-30	103.4	139.624	2.275	5.559	41.89
2021-10-08	101.79	140.264	-1.557	7.544	42.08
2021-10-11	104	140.823	2.171	6.454	42.25
2021-10-12	101.95	141.263	-1.971	5.183	42.38
2021-10-13	104.05	141.645	2.060	4.404	42.49
2021-10-14	109.09	142.440	4.844	8.736	42.73
2021-10-15	112.35	143.148	2.988	7.572	42.94
2021-10-18	113.33	143.507	0.872	3.792	43.05
2021-10-19	115.03	143.913	1.500	4.235	43.17
2021-10-20	117.42	144.540	2.078	6.416	43.36
2021-10-21	115.49	145.125	-1.644	6.072	43.54
2021-10-22	104.95	145.874	-9.126	8.564	43.76
2021-10-25	104.83	146.327	-0.114	5.193	43.90
2021-10-26	106	146.660	1.116	3.768	44.00
2021-10-27	105.07	146.949	-0.877	3.302	44.08
2021-10-28	104.18	147.486	-0.847	6.177	44.25
2021-10-29	111.05	148.238	6.594	8.130	44.47
2021-11-01	104.43	149.016	-5.961	8.942	44.70
2021-11-02	105.3	149.454	0.833	4.989	44.84
2021-11-03	100.52	150.089	-4.539	7.588	45.03
2021-11-04	105.46	150.618	4.914	6.019	45.19
2021-11-05	111.22	151.613	5.462	10.734	45.48
2021-11-08	122.15	152.358	9.827	7.319	45.71
2021-11-09	124.11	152.814	1.605	4.404	45.84
2021-11-10	119.12	153.342	-4.021	5.318	46.00
2021-11-11	119.6	153.767	0.403	4.265	46.13
2021-11-12	117.14	154.080	-2.057	3.211	46.22
2021-11-15	112.1	154.468	-4.303	4.149	46.34
2021-11-16	108.24	154.908	-3.443	4.880	46.47
2021-11-17	110.9	155.203	2.458	3.197	46.56
2021-11-18	115	155.890	3.697	7.169	46.77
2021-11-19	119.2	156.582	3.652	6.965	46.97
2021-11-22	131.12	157.326	10.000	6.812	47.20
2021-11-23	130.1	157.697	-0.778	3.417	47.31
2021-11-24	128.99	158.085	-0.853	3.613	47.43
2021-11-25	125.08	158.647	-3.031	5.388	47.59
2021-11-26	126.8	159.053	1.375	3.846	47.72
2021-11-29	133	159.808	4.890	6.814	47.94
2021-11-30	129.4	160.315	-2.707	4.699	48.09
2021-12-01	131.79	160.782	1.847	4.250	48.23
2021-12-02	133.51	161.322	1.305	4.856	48.40
2021-12-03	138.9	162.194	4.037	7.535	48.66
2021-12-06	128.37	163.156	-7.581	8.985	48.95
2021-12-07	124.5	163.872	-3.015	6.902	49.16
2021-12-08	126.11	164.112	1.293	2.289	49.23
2021-12-09	126	164.454	-0.087	3.251	49.34
2021-12-10	128.25	165.090	1.786	5.952	49.53
2021-12-13	125.95	165.384	-1.793	2.807	49.62
2021-12-14	121.22	165.894	-3.755	5.042	49.77
2021-12-15	119.06	166.233	-1.782	3.424	49.87
2021-12-16	120.16	166.454	0.924	2.209	49.94
2021-12-17	116.14	166.891	-3.346	4.511	50.07
2021-12-20	112.86	167.360	-2.824	4.985	50.21
2021-12-21	112.01	167.667	-0.753	3.287	50.30
2021-12-22	111.21	167.896	-0.714	2.473	50.37
2021-12-23	112.25	168.470	0.935	6.133	50.54
2021-12-24	108.87	168.967	-3.011	5.479	50.69
2021-12-27	109.7	169.296	0.762	3.601	50.79
2021-12-28	112.64	169.642	2.680	3.683	50.89
2021-12-29	109.8	170.101	-2.521	5.025	51.03
2021-12-30	108.22	170.392	-1.439	3.224	51.12
2021-12-31	110.31	170.612	1.931	2.393	51.18
2022-01-04	105.32	171.354	-4.524	8.449	51.41
2022-01-05	101.27	171.756	-3.845	4.766	51.53
2022-01-06	101.05	172.034	-0.217	3.298	51.61
2022-01-07	97.18	172.605	-3.830	7.056	51.78
2022-01-10	98.01	172.882	0.854	3.396	51.86
2022-01-11	94.29	173.330	-3.796	5.703	52.00
2022-01-12	103.72	173.697	10.001	4.242	52.11
2022-01-13	106.2	174.049	2.391	3.972	52.21
2022-01-14	107.2	174.415	0.942	4.105	52.32
2022-01-17	106.27	174.700	-0.868	3.218	52.41
2022-01-18	106.15	175.063	-0.113	4.103	52.52
2022-01-19	103.03	175.404	-2.939	3.966	52.62
2022-01-20	104.16	175.640	1.097	2.718	52.69
2022-01-21	103.7	176.073	-0.442	5.012	52.82
2022-01-24	107.5	176.634	3.664	6.268	52.99
2022-01-25	104.15	177.052	-3.116	4.809	53.12
2022-01-26	105.31	177.368	1.114	3.601	53.21
2022-01-27	101	177.766	-4.093	4.729	53.33
2022-01-28	98.37	178.228	-2.604	5.644	53.47
2022-02-07	102.98	178.673	4.686	5.185	53.60
2022-02-08	99.6	179.219	-3.282	6.574	53.77
2022-02-09	101.95	179.727	2.359	5.974	53.92
2022-02-10	100.64	180.118	-1.285	4.669	54.04
2022-02-11	100.67	180.745	0.030	7.472	54.22
2022-02-14	101	181.173	0.328	5.086	54.35
2022-02-15	108	181.846	6.931	7.475	54.55
2022-02-16	107.2	182.200	-0.741	3.963	54.66
2022-02-17	112.48	182.929	4.925	7.780	54.88
2022-02-18	111.6	183.168	-0.782	2.569	54.95
2022-02-21	109.42	183.554	-1.953	4.238	55.07
2022-02-22	112.41	183.835	2.733	2.998	55.15
2022-02-23	116.24	184.224	3.407	4.012	55.27
2022-02-24	113.41	184.621	-2.435	4.207	55.39
2022-02-25	120.2	185.305	5.987	6.825	55.59
2022-02-28	123.13	185.721	2.438	4.052	55.72
2022-03-01	118.08	186.392	-4.101	6.822	55.92
2022-03-02	116.25	186.710	-1.550	3.286	56.01
2022-03-03	115.45	187.009	-0.688	3.105	56.10
2022-03-04	111.75	187.439	-3.205	4.617	56.23
2022-03-07	112.5	187.870	0.671	4.600	56.36
2022-03-08	101.25	189.052	-10.000	14.000	56.72
2022-03-09	91.13	189.191	-9.995	1.837	56.76
2022-03-10	97.61	189.610	7.111	5.146	56.88
2022-03-11	94.97	190.197	-2.705	7.417	57.06
2022-03-14	86.96	190.653	-8.434	6.297	57.20
2022-03-15	91.95	191.525	5.738	11.385	57.46
2022-03-16	99.15	192.254	7.830	8.820	57.68
2022-03-17	100.65	192.686	1.513	5.144	57.81
2022-03-18	97.01	193.016	-3.616	4.093	57.90
2022-03-21	102.99	193.675	6.164	7.669	58.10
2022-03-22	102.88	194.082	-0.107	4.748	58.22
2022-03-23	101.44	194.303	-1.400	2.615	58.29
2022-03-24	99.26	194.529	-2.149	2.741	58.36
2022-03-25	98.19	194.699	-1.078	2.075	58.41
2022-03-28	93.85	194.997	-4.420	3.809	58.50
2022-03-29	96.84	195.334	3.186	4.177	58.60
2022-03-30	99.85	195.669	3.108	4.027	58.70
2022-03-31	97.8	195.883	-2.053	2.624	58.76
2022-04-01	97.62	196.149	-0.184	3.272	58.84
2022-04-06	95.27	196.460	-2.407	3.913	58.94
2022-04-07	93.7	196.642	-1.648	2.330	58.99
2022-04-08	92.25	197.005	-1.547	4.728	59.10
2022-04-11	84.35	197.553	-8.564	7.794	59.27
2022-04-12	83.15	197.893	-1.423	4.908	59.37
2022-04-13	83.01	198.239	-0.168	4.991	59.47
2022-04-14	82.9	198.446	-0.133	3.000	59.53
2022-04-15	81.04	198.743	-2.244	4.403	59.62
2022-04-18	80.4	199.023	-0.790	4.183	59.71
2022-04-19	80.71	199.270	0.386	3.669	59.78
2022-04-20	78.59	199.526	-2.627	3.903	59.86
2022-04-21	75	199.898	-4.568	5.955	59.97
2022-04-22	73.49	200.134	-2.013	3.853	60.04
2022-04-25	69.98	200.398	-4.776	4.531	60.12
2022-04-26	68.94	200.672	-1.486	4.773	60.20
2022-04-27	75.83	201.389	9.994	11.343	60.42
2022-04-28	78.37	201.817	3.350	6.554	60.55
2022-04-29	82.31	202.208	5.027	5.691	60.66
2022-05-05	81.82	202.399	-0.595	2.806	60.72
2022-05-06	77.41	202.645	-5.390	3.813	60.79
2022-05-09	77.17	202.886	-0.310	3.746	60.87
2022-05-10	80.39	203.378	4.173	7.347	61.01
2022-05-11	87.01	204.174	8.235	10.972	61.25
2022-05-12	86.15	204.435	-0.988	3.643	61.33
2022-05-13	85.77	204.718	-0.441	3.958	61.42
2022-05-16	85.9	205.067	0.152	4.873	61.52
2022-05-17	90.02	205.737	4.796	8.929	61.72
2022-05-18	90.85	206.032	0.922	3.899	61.81
2022-05-19	90.9	206.387	0.055	4.689	61.92
2022-05-20	92.3	206.758	1.540	4.818	62.03
2022-05-23	92.51	206.940	0.228	2.362	62.08

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