华兴源创融券券源 华兴源创专项约券

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	37.73	0	0	0	0
2020-04-28	34.94	0.368	-7.395	12.642	0.11
2020-04-29	34.2	0.515	-2.118	5.152	0.15
2020-04-30	36.74	0.775	7.427	8.480	0.23
2020-05-06	42.95	1.445	16.903	18.726	0.43
2020-05-07	43.47	1.808	1.211	10.035	0.54
2020-05-08	42.78	2.033	-1.587	6.303	0.61
2020-05-11	41.27	2.228	-3.530	5.680	0.67
2020-05-12	41.28	2.342	0.024	3.295	0.70
2020-05-13	41.37	2.419	0.218	2.253	0.73
2020-05-14	41.89	2.578	1.257	4.544	0.77
2020-05-15	42.4	2.743	1.217	4.655	0.82
2020-05-18	40.57	2.981	-4.316	7.052	0.89
2020-05-19	42.07	3.112	3.697	3.747	0.93
2020-05-20	42.67	3.340	1.426	6.394	1.00
2020-05-21	41.74	3.548	-2.180	6.000	1.06
2020-05-22	39.37	3.813	-5.678	8.074	1.14
2020-05-25	37.95	3.969	-3.607	4.928	1.19
2020-05-26	45.54	4.534	20.000	14.888	1.36
2020-05-27	44.15	4.928	-3.052	10.716	1.48
2020-05-28	42.45	5.161	-3.851	6.569	1.55
2020-05-29	42.45	5.306	0.000	4.122	1.59
2020-06-01	45.41	5.589	6.973	7.468	1.68
2020-06-02	45.64	5.778	0.506	4.977	1.73
2020-06-03	44.66	5.893	-2.147	3.089	1.77
2020-06-04	45.18	6.005	1.164	2.978	1.80
2020-06-05	44.15	6.097	-2.280	2.479	1.83
2020-06-08	45.72	6.374	3.556	7.271	1.91
2020-06-09	44.61	6.472	-2.428	2.647	1.94
2020-06-10	44	6.666	-1.367	5.290	2.00
2020-06-11	43.87	6.792	-0.295	3.455	2.04
2020-06-12	42.91	6.875	-2.188	2.325	2.06
2020-06-15	45.1	7.259	5.104	10.207	2.18
2020-06-16	45.85	7.486	1.663	5.942	2.25
2020-06-17	45.45	7.593	-0.872	2.814	2.28
2020-06-18	45.7	7.676	0.550	2.178	2.30
2020-06-19	46.06	7.834	0.788	4.136	2.35
2020-06-22	46.53	8.010	1.020	4.516	2.40
2020-06-23	45.38	8.102	-2.472	2.450	2.43
2020-06-24	46.45	8.222	2.358	3.107	2.47
2020-06-29	45.12	8.409	-2.863	4.952	2.52
2020-06-30	45.33	8.490	0.465	2.150	2.55
2020-07-01	45.43	8.649	0.221	4.191	2.59
2020-07-02	46.6	8.870	2.575	5.701	2.66
2020-07-03	46.8	8.993	0.429	3.155	2.70
2020-07-06	50.18	9.322	7.222	7.863	2.80
2020-07-07	50.4	9.543	0.438	5.261	2.86
2020-07-08	50.95	9.710	1.091	3.948	2.91
2020-07-09	52.8	9.918	3.631	4.711	2.98
2020-07-10	50.3	10.172	-4.735	6.061	3.05
2020-07-13	51.97	10.401	3.691	5.307	3.12
2020-07-14	53.22	10.620	2.405	4.926	3.19
2020-07-15	50.87	11.064	-4.416	10.485	3.32
2020-07-16	44.94	11.520	-11.657	12.168	3.46
2020-07-17	44.7	11.677	-0.534	4.206	3.50
2020-07-20	45.42	11.872	1.611	5.145	3.56
2020-07-21	45.7	11.970	0.616	2.598	3.59
2020-07-22	45.65	12.079	-0.109	2.845	3.62
2020-07-23	44.02	12.267	-3.571	5.126	3.68
2020-07-24	40.92	12.548	-7.042	8.246	3.76
2020-07-27	41.08	12.643	0.391	2.786	3.79
2020-07-28	41.35	12.712	0.657	1.996	3.81
2020-07-29	43.11	12.875	4.256	4.547	3.86
2020-07-30	42.15	12.976	-2.227	2.853	3.89
2020-07-31	42.79	13.121	1.518	4.081	3.94
2020-08-03	45.26	13.388	5.772	7.081	4.02
2020-08-04	43.87	13.543	-3.071	4.242	4.06
2020-08-05	44.68	13.696	1.846	4.103	4.11
2020-08-06	44.04	13.832	-1.432	3.693	4.15
2020-08-07	42.87	13.985	-2.657	4.292	4.20
2020-08-10	42.97	14.078	0.233	2.613	4.22
2020-08-11	41.49	14.243	-3.444	4.771	4.27
2020-08-12	41.1	14.364	-0.940	3.519	4.31
2020-08-13	41.44	14.414	0.827	1.436	4.32
2020-08-14	42.36	14.535	2.220	3.451	4.36
2020-08-17	42.78	14.627	0.992	2.573	4.39
2020-08-18	42.96	14.715	0.421	2.454	4.41
2020-08-19	41.82	14.838	-2.654	3.538	4.45
2020-08-20	41.3	14.921	-1.243	2.415	4.48
2020-08-21	41.2	14.994	-0.242	2.107	4.50
2020-08-24	41.43	15.103	0.558	3.180	4.53
2020-08-25	40.66	15.199	-1.859	2.824	4.56
2020-08-26	39.27	15.360	-3.419	4.919	4.61
2020-08-27	39.71	15.483	1.120	3.718	4.64
2020-08-28	39.81	15.539	0.252	1.687	4.66
2020-08-31	40.48	15.690	1.683	4.471	4.71
2020-09-01	40.91	15.767	1.062	2.248	4.73
2020-09-02	40.22	15.860	-1.687	2.787	4.76
2020-09-03	40.05	15.930	-0.423	2.089	4.78
2020-09-04	40.03	16.031	-0.050	3.046	4.81
2020-09-07	39.95	16.091	-0.200	1.799	4.83
2020-09-08	39.61	16.186	-0.851	2.879	4.86
2020-09-09	37.92	16.327	-4.267	4.469	4.90
2020-09-10	36.64	16.488	-3.376	5.274	4.95
2020-09-11	37.48	16.588	2.293	3.193	4.98
2020-09-14	38.8	16.761	3.522	5.336	5.03
2020-09-15	39.21	16.861	1.057	3.067	5.06
2020-09-16	39.45	16.945	0.612	2.550	5.08
2020-09-17	40.58	17.111	2.864	4.918	5.13
2020-09-18	40.77	17.217	0.468	3.105	5.16
2020-09-21	40.36	17.327	-1.006	3.287	5.20
2020-09-22	39.9	17.429	-1.140	3.072	5.23
2020-09-23	41.18	17.526	3.208	2.832	5.26
2020-09-24	40.08	17.612	-2.671	2.574	5.28
2020-09-25	39.48	17.752	-1.497	4.242	5.33
2020-09-28	38.45	17.869	-2.609	3.647	5.36
2020-09-29	39.89	18.045	3.745	5.306	5.41
2020-09-30	40.26	18.144	0.928	2.933	5.44
2020-10-09	42.17	18.295	4.744	4.322	5.49
2020-10-12	42.82	18.391	1.541	2.680	5.52
2020-10-13	42.5	18.439	-0.747	1.355	5.53
2020-10-14	42.34	18.507	-0.376	1.929	5.55
2020-10-15	41.5	18.611	-1.984	3.000	5.58
2020-10-16	42.07	18.681	1.373	2.000	5.60
2020-10-19	40.98	18.798	-2.591	3.423	5.64
2020-10-20	41.96	18.914	2.391	3.319	5.67
2020-10-21	41.42	19.012	-1.287	2.836	5.70
2020-10-22	41.32	19.099	-0.241	2.535	5.73
2020-10-23	40.84	19.194	-1.162	2.783	5.76
2020-10-26	41.56	19.330	1.763	3.942	5.80
2020-10-27	42.02	19.408	1.107	2.214	5.82
2020-10-28	44.04	19.600	4.807	5.236	5.88
2020-10-29	43.04	19.715	-2.271	3.202	5.91
2020-10-30	42	19.868	-2.416	4.368	5.96
2020-11-02	42.98	19.961	2.333	2.595	5.99
2020-11-03	44.38	20.103	3.257	3.839	6.03
2020-11-04	43.68	20.218	-1.577	3.177	6.07
2020-11-05	44.27	20.331	1.351	3.045	6.10
2020-11-06	45.52	20.469	2.824	3.637	6.14
2020-11-09	46.82	20.648	2.856	4.591	6.19
2020-11-10	44.57	20.818	-4.806	4.592	6.25
2020-11-11	43.29	20.937	-2.872	3.298	6.28
2020-11-12	43.91	21.021	1.432	2.287	6.31
2020-11-13	44.52	21.115	1.389	2.528	6.33
2020-11-16	45.24	21.365	1.617	6.626	6.41
2020-11-17	45.34	21.425	0.221	1.592	6.43
2020-11-18	44.12	21.568	-2.691	3.904	6.47
2020-11-19	44.62	21.635	1.133	1.791	6.49
2020-11-20	43.62	21.726	-2.241	2.510	6.52
2020-11-23	42.23	21.920	-3.187	5.502	6.58
2020-11-24	42.25	21.969	0.047	1.397	6.59
2020-11-25	42.23	22.022	-0.047	1.515	6.61
2020-11-26	42.32	22.099	0.213	2.179	6.63
2020-11-27	42.58	22.158	0.614	1.654	6.65
2020-11-30	42.91	22.223	0.775	1.832	6.67
2020-12-01	43	22.281	0.210	1.608	6.68
2020-12-02	42.58	22.340	-0.977	1.674	6.70
2020-12-03	41.93	22.416	-1.527	2.161	6.72
2020-12-04	41.84	22.488	-0.215	2.075	6.75
2020-12-07	40.79	22.621	-2.510	3.896	6.79
2020-12-08	40.14	22.712	-1.594	2.721	6.81
2020-12-09	39.17	22.821	-2.417	3.363	6.85
2020-12-10	38.93	22.905	-0.613	2.579	6.87
2020-12-11	38.03	23.029	-2.312	3.904	6.91
2020-12-14	38.96	23.153	2.445	3.839	6.95
2020-12-15	38.83	23.211	-0.334	1.797	6.96
2020-12-16	37.96	23.307	-2.241	3.013	6.99
2020-12-17	38.24	23.405	0.738	3.082	7.02
2020-12-18	38.02	23.488	-0.575	2.615	7.05
2020-12-21	38.75	23.613	1.920	3.866	7.08
2020-12-22	38.13	23.688	-1.600	2.374	7.11
2020-12-23	38.18	23.764	0.131	2.387	7.13
2020-12-24	36.88	23.875	-3.405	3.614	7.16
2020-12-25	37.68	23.979	2.169	3.308	7.19
2020-12-28	37.43	24.069	-0.663	2.893	7.22
2020-12-29	39.02	24.279	4.248	6.439	7.28
2020-12-30	38.61	24.349	-1.051	2.178	7.30
2020-12-31	39.22	24.405	1.580	1.709	7.32
2021-01-04	39.28	24.461	0.153	1.708	7.34
2021-01-05	38.9	24.529	-0.967	2.113	7.36
2021-01-06	37.89	24.643	-2.596	3.599	7.39
2021-01-07	36.77	24.755	-2.956	3.669	7.43
2021-01-08	37.37	24.898	1.632	4.596	7.47
2021-01-11	35.91	25.024	-3.907	4.201	7.51
2021-01-12	36.21	25.084	0.835	2.005	7.53
2021-01-13	35.99	25.185	-0.608	3.369	7.56
2021-01-14	37.86	25.443	5.196	8.169	7.63
2021-01-15	38.25	25.532	1.030	2.800	7.66
2021-01-18	38.3	25.583	0.131	1.569	7.67
2021-01-19	38.97	25.704	1.749	3.734	7.71
2021-01-20	38.53	25.788	-1.129	2.617	7.74
2021-01-21	38.36	25.857	-0.441	2.154	7.76
2021-01-22	37.15	25.958	-3.154	3.259	7.79
2021-01-25	37.07	26.053	-0.215	3.096	7.82
2021-01-26	37.5	26.177	1.160	3.965	7.85
2021-01-27	36.87	26.279	-1.680	3.307	7.88
2021-01-28	36.7	26.347	-0.461	2.224	7.90
2021-01-29	35.6	26.466	-2.997	4.033	7.94
2021-02-01	35.52	26.567	-0.225	3.399	7.97
2021-02-02	35.92	26.634	1.126	2.224	7.99
2021-02-03	35.28	26.694	-1.782	2.060	8.01
2021-02-04	34.32	26.816	-2.721	4.252	8.04
2021-02-05	33.9	26.898	-1.224	2.914	8.07
2021-02-08	33.91	26.993	0.029	3.363	8.10
2021-02-09	34.34	27.085	1.268	3.214	8.13
2021-02-10	34.6	27.146	0.757	2.126	8.14
2021-02-18	35.34	27.275	2.139	4.364	8.18
2021-02-19	36.4	27.386	2.999	3.650	8.22
2021-02-22	36.11	27.453	-0.797	2.253	8.24
2021-02-23	36.16	27.505	0.138	1.717	8.25
2021-02-24	36.32	27.553	0.442	1.576	8.27
2021-02-25	35.74	27.635	-1.597	2.753	8.29
2021-02-26	35.34	27.690	-1.119	1.875	8.31
2021-03-01	36.15	27.751	2.292	2.037	8.33
2021-03-02	35.68	27.834	-1.300	2.794	8.35
2021-03-03	35.93	27.892	0.701	1.906	8.37
2021-03-04	35.66	27.961	-0.751	2.338	8.39
2021-03-05	36.3	28.020	1.795	1.935	8.41
2021-03-08	35.88	28.090	-1.157	2.342	8.43
2021-03-09	34.75	28.236	-3.149	5.045	8.47
2021-03-10	33.48	28.396	-3.655	5.755	8.52
2021-03-11	33.93	28.475	1.344	2.778	8.54
2021-03-12	33.49	28.532	-1.297	2.063	8.56
2021-03-15	33.23	28.579	-0.776	1.672	8.57
2021-03-16	33.88	28.663	1.956	2.979	8.60
2021-03-17	33.91	28.694	0.089	1.092	8.61
2021-03-18	33.62	28.764	-0.855	2.507	8.63
2021-03-19	33.52	28.817	-0.297	1.904	8.65
2021-03-22	34.02	28.873	1.492	1.969	8.66
2021-03-23	34.17	28.926	0.441	1.852	8.68
2021-03-24	34.09	28.995	-0.234	2.458	8.70
2021-03-25	34.09	29.055	0.000	2.083	8.72
2021-03-26	34.08	29.090	-0.029	1.261	8.73
2021-03-29	33.67	29.128	-1.203	1.350	8.74
2021-03-30	33.82	29.174	0.446	1.634	8.75
2021-03-31	33.55	29.208	-0.798	1.212	8.76
2021-04-01	34.37	29.306	2.444	3.428	8.79
2021-04-02	34.84	29.404	1.367	3.346	8.82
2021-04-06	34.9	29.446	0.172	1.464	8.83
2021-04-07	34.91	29.495	0.029	1.691	8.85
2021-04-08	36.09	29.621	3.380	4.182	8.89
2021-04-09	36.04	29.674	-0.139	1.773	8.90
2021-04-12	36.06	29.713	0.055	1.304	8.91
2021-04-13	35.65	29.779	-1.137	2.191	8.93
2021-04-14	36.2	29.833	1.543	1.795	8.95
2021-04-15	36.05	29.892	-0.414	1.989	8.97
2021-04-16	36.36	29.957	0.860	2.136	8.99
2021-04-19	37.53	30.107	3.218	4.785	9.03
2021-04-20	37.06	30.198	-1.252	2.958	9.06
2021-04-21	37.06	30.259	0.000	1.970	9.08
2021-04-22	36.9	30.300	-0.432	1.322	9.09
2021-04-23	35.47	30.436	-3.875	4.607	9.13
2021-04-26	35.39	30.504	-0.226	2.312	9.15
2021-04-27	35.64	30.581	0.706	2.600	9.17
2021-04-28	35.95	30.643	0.870	2.048	9.19
2021-04-29	35.12	30.731	-2.309	3.032	9.22
2021-04-30	33.93	30.851	-3.388	4.243	9.26
2021-05-06	33.9	30.912	-0.088	2.151	9.27
2021-05-07	34.71	31.049	2.389	4.749	9.31
2021-05-10	34.79	31.111	0.230	2.132	9.33
2021-05-11	34.94	31.227	0.431	3.967	9.37
2021-05-12	34.81	31.277	-0.372	1.746	9.38
2021-05-13	34.53	31.329	-0.804	1.781	9.40
2021-05-14	34.86	31.383	0.956	1.882	9.42
2021-05-17	34.5	31.449	-1.033	2.266	9.43
2021-05-18	34.62	31.526	0.348	2.696	9.46
2021-05-19	34.17	31.568	-1.300	1.473	9.47
2021-05-20	34.1	31.605	-0.205	1.288	9.48
2021-05-21	33.84	31.652	-0.762	1.672	9.50
2021-05-24	34.27	31.727	1.271	2.630	9.52
2021-05-25	34.78	31.800	1.488	2.509	9.54
2021-05-26	34.98	31.863	0.575	2.156	9.56
2021-05-27	36.52	32.053	4.403	6.261	9.62
2021-05-28	35.63	32.130	-2.437	2.601	9.64
2021-05-31	37.02	32.299	3.901	5.473	9.69
2021-06-01	36.77	32.373	-0.675	2.404	9.71
2021-06-02	36.7	32.507	-0.190	4.379	9.75
2021-06-03	36.47	32.597	-0.627	2.970	9.78
2021-06-04	37.06	32.667	1.618	2.276	9.80
2021-06-07	39.22	32.989	5.828	9.849	9.90
2021-06-08	37.37	33.177	-4.717	6.017	9.95
2021-06-09	37.2	33.324	-0.455	4.736	10.00
2021-06-10	37.25	33.399	0.134	2.419	10.02
2021-06-11	35.81	33.560	-3.866	5.396	10.07
2021-06-15	35.81	33.637	0.000	2.597	10.09
2021-06-16	34.39	33.825	-3.965	6.562	10.15
2021-06-17	36.45	34.028	5.990	6.688	10.21
2021-06-18	36.68	34.119	0.631	2.963	10.24
2021-06-21	38.92	34.370	6.107	7.743	10.31
2021-06-22	37.17	34.594	-4.496	7.246	10.38
2021-06-23	37.78	34.698	1.641	3.282	10.41
2021-06-24	37.27	34.827	-1.088	4.167	10.45
2021-06-25	37.54	34.959	0.724	4.213	10.49
2021-06-28	39.11	35.130	4.182	5.248	10.54
2021-06-29	36.88	35.353	-5.702	7.262	10.61
2021-06-30	37.96	35.501	2.928	4.664	10.65
2021-07-01	37.05	35.602	-2.397	3.293	10.68
2021-07-02	36.71	35.730	-0.918	4.184	10.72
2021-07-05	38	35.861	3.514	4.113	10.76
2021-07-06	38.15	35.976	0.395	3.632	10.79
2021-07-07	38.8	36.104	1.704	3.958	10.83
2021-07-08	39.32	36.210	1.340	3.222	10.86
2021-07-09	40.68	36.414	3.459	6.027	10.92
2021-07-12	40.35	36.483	-0.811	2.040	10.94
2021-07-13	39.59	36.597	-1.884	3.470	10.98
2021-07-14	38.6	36.701	-3.379	3.229	11.01
2021-07-15	38.17	36.804	-1.114	3.238	11.04
2021-07-16	38.11	36.904	-0.157	3.144	11.07
2021-07-19	37.36	37.030	-1.968	4.041	11.11
2021-07-20	37.62	37.113	0.696	2.650	11.13
2021-07-21	38.75	37.221	3.004	3.349	11.17
2021-07-22	46.5	38.011	20.000	20.387	11.40
2021-07-23	49.93	38.575	7.376	13.548	11.57
2021-07-26	51.09	38.822	2.323	5.808	11.65
2021-07-27	47.7	39.226	-6.635	10.159	11.77
2021-07-28	44.28	39.541	-7.170	8.553	11.86
2021-07-29	46.22	39.778	4.381	6.143	11.93
2021-07-30	46.43	40.057	0.454	7.205	12.02
2021-08-02	46.2	40.288	-0.495	6.009	12.09
2021-08-03	44.45	40.570	-3.788	7.619	12.17
2021-08-04	45.33	40.682	1.980	2.970	12.20
2021-08-05	45.2	40.874	-0.287	5.096	12.26
2021-08-06	44.48	41.037	-1.593	4.403	12.31
2021-08-09	43.88	41.185	-1.349	4.047	12.36
2021-08-10	44	41.318	0.273	3.624	12.40
2021-08-11	43.1	41.474	-2.045	4.341	12.44
2021-08-12	43.15	41.602	0.116	3.550	12.48
2021-08-13	41.38	41.768	-4.102	4.820	12.53
2021-08-16	42.06	41.899	1.643	3.722	12.57
2021-08-17	41	42.036	-2.520	4.018	12.61
2021-08-18	40	42.165	-2.439	3.878	12.65
2021-08-19	40.2	42.281	0.500	3.450	12.68
2021-08-20	39.33	42.439	-2.164	4.826	12.73
2021-08-23	40.66	42.565	3.382	3.738	12.77
2021-08-24	40.25	42.668	-1.008	3.050	12.80
2021-08-25	40.41	42.767	0.398	2.957	12.83
2021-08-26	39.02	42.889	-3.440	3.737	12.87
2021-08-27	39.27	43.040	0.641	4.613	12.91
2021-08-30	38	43.200	-3.234	5.067	12.96
2021-08-31	37.97	43.357	-0.079	4.947	13.01
2021-09-01	37.87	43.453	-0.263	3.055	13.04
2021-09-02	37.9	43.508	0.079	1.743	13.05
2021-09-03	38.23	43.604	0.871	3.008	13.08
2021-09-06	38.92	43.688	1.805	2.590	13.11
2021-09-07	39.06	43.803	0.360	3.546	13.14
2021-09-08	38.55	43.868	-1.306	2.023	13.16
2021-09-09	38.05	43.947	-1.297	2.464	13.18
2021-09-10	38.52	44.069	1.235	3.811	13.22
2021-09-13	37.66	44.139	-2.233	2.233	13.24
2021-09-14	37.35	44.220	-0.823	2.602	13.27
2021-09-15	37.14	44.295	-0.562	2.436	13.29
2021-09-16	36.52	44.367	-1.669	2.342	13.31
2021-09-17	36.01	44.455	-1.396	2.957	13.34
2021-09-22	35.86	44.504	-0.417	1.638	13.35
2021-09-23	36.03	44.560	0.474	1.868	13.37
2021-09-24	35.9	44.614	-0.361	1.804	13.38
2021-09-27	36.71	44.719	2.256	3.426	13.42
2021-09-28	36.26	44.769	-1.226	1.662	13.43
2021-09-29	34.57	44.915	-4.661	5.047	13.47
2021-09-30	34.73	44.952	0.463	1.273	13.49
2021-10-08	35.15	44.992	1.209	1.382	13.50
2021-10-11	35.24	45.045	0.256	1.792	13.51
2021-10-12	34.75	45.103	-1.390	2.015	13.53
2021-10-13	35.28	45.149	1.525	1.554	13.54
2021-10-14	35.45	45.190	0.482	1.389	13.56
2021-10-15	35.37	45.249	-0.226	2.003	13.57
2021-10-18	35.24	45.317	-0.368	2.318	13.60
2021-10-19	35.88	45.403	1.816	2.866	13.62
2021-10-20	35.45	45.446	-1.198	1.449	13.63
2021-10-21	34.91	45.496	-1.523	1.749	13.65
2021-10-22	35.5	45.586	1.690	3.036	13.68
2021-10-25	35.94	45.667	1.239	2.704	13.70
2021-10-26	35.72	45.755	-0.612	2.949	13.73
2021-10-27	33.9	45.980	-5.095	7.979	13.79
2021-10-28	33.38	46.032	-1.534	1.858	13.81
2021-10-29	34.11	46.122	2.187	3.176	13.84
2021-11-01	36.05	46.347	5.687	7.476	13.90
2021-11-02	35.47	46.476	-1.609	4.383	13.94
2021-11-03	36.03	46.558	1.579	2.707	13.97
2021-11-04	36.47	46.645	1.221	2.886	13.99
2021-11-05	37.8	46.758	3.647	3.565	14.03
2021-11-08	36.41	46.889	-3.677	4.312	14.07
2021-11-09	37.01	46.964	1.648	2.444	14.09
2021-11-10	37.18	47.025	0.459	1.972	14.11
2021-11-11	38.52	47.186	3.604	5.003	14.16
2021-11-12	38.61	47.253	0.234	2.077	14.18
2021-11-15	38.37	47.350	-0.622	3.056	14.21
2021-11-16	38.2	47.449	-0.443	3.101	14.23
2021-11-17	39.05	47.578	2.225	3.953	14.27
2021-11-18	37.57	47.731	-3.790	4.891	14.32
2021-11-19	38.61	47.836	2.768	3.274	14.35
2021-11-22	39.53	47.946	2.383	3.341	14.38
2021-11-23	39.17	48.034	-0.911	2.682	14.41
2021-11-24	39.25	48.102	0.204	2.093	14.43
2021-11-25	39.53	48.267	0.713	5.019	14.48
2021-11-26	39.3	48.369	-0.582	3.086	14.51
2021-11-29	38.01	48.432	-3.282	2.010	14.53
2021-11-30	37.77	48.527	-0.631	3.026	14.56
2021-12-01	37.79	48.597	0.053	2.224	14.58
2021-12-02	35.9	48.749	-5.001	5.081	14.62
2021-12-03	35.88	48.799	-0.056	1.643	14.64
2021-12-06	34.6	48.915	-3.567	4.041	14.67
2021-12-07	34.62	48.996	0.058	2.803	14.70
2021-12-08	35.16	49.046	1.560	1.704	14.71
2021-12-09	35.46	49.084	0.853	1.280	14.73
2021-12-10	35.13	49.118	-0.931	1.156	14.74
2021-12-13	35.54	49.193	1.167	2.533	14.76
2021-12-14	35.68	49.263	0.394	2.364	14.78
2021-12-15	35.5	49.319	-0.504	1.906	14.80
2021-12-16	35.91	49.364	1.155	1.493	14.81
2021-12-17	35.34	49.454	-1.587	3.063	14.84
2021-12-20	34.81	49.526	-1.500	2.462	14.86
2021-12-21	35.94	49.650	3.246	4.165	14.90
2021-12-22	36	49.680	0.167	0.974	14.90
2021-12-23	35.4	49.740	-1.667	2.056	14.92
2021-12-24	34.82	49.814	-1.638	2.542	14.94
2021-12-27	34.99	49.882	0.488	2.326	14.96
2021-12-28	34.9	49.933	-0.257	1.772	14.98
2021-12-29	34.6	49.980	-0.860	1.633	14.99
2021-12-30	35.42	50.058	2.370	2.630	15.02
2021-12-31	35.87	50.138	1.270	2.682	15.04
2022-01-04	35.98	50.187	0.307	1.617	15.06
2022-01-05	36.5	50.300	1.445	3.724	15.09
2022-01-06	36.18	50.343	-0.877	1.425	15.10
2022-01-07	36.3	50.407	0.332	2.101	15.12
2022-01-10	37.09	50.544	2.176	4.463	15.16
2022-01-11	36.6	50.628	-1.321	2.750	15.19
2022-01-12	36.75	50.679	0.410	1.639	15.20
2022-01-13	36.18	50.734	-1.551	1.850	15.22
2022-01-14	35.65	50.814	-1.465	2.681	15.24
2022-01-17	37.74	51.021	5.863	6.592	15.31
2022-01-18	37.24	51.094	-1.325	2.332	15.33
2022-01-19	36.88	51.157	-0.967	2.068	15.35
2022-01-20	37.15	51.232	0.732	2.413	15.37
2022-01-21	34.92	51.414	-6.003	6.245	15.42
2022-01-24	35.19	51.461	0.773	1.632	15.44
2022-01-25	33.94	51.571	-3.552	3.865	15.47
2022-01-26	34.21	51.661	0.796	3.153	15.50
2022-01-27	33.31	51.741	-2.631	2.894	15.52
2022-01-28	33.32	51.814	0.030	2.612	15.54
2022-02-07	34.55	51.919	3.691	3.661	15.58
2022-02-08	34.95	52.000	1.158	2.779	15.60
2022-02-09	35.19	52.034	0.687	1.173	15.61
2022-02-10	34.07	52.142	-3.183	3.808	15.64
2022-02-11	33.67	52.199	-1.174	2.025	15.66
2022-02-14	33.68	52.248	0.030	1.723	15.67
2022-02-15	33.89	52.300	0.624	1.871	15.69
2022-02-16	33.88	52.341	-0.030	1.446	15.70
2022-02-17	33.54	52.379	-1.004	1.358	15.71
2022-02-18	33.48	52.408	-0.179	1.044	15.72
2022-02-21	33.76	52.446	0.836	1.344	15.73
2022-02-22	32.56	52.553	-3.555	3.940	15.77
2022-02-23	33.71	52.693	3.532	4.975	15.81
2022-02-24	32.5	52.808	-3.589	4.272	15.84
2022-02-25	32.4	52.872	-0.308	2.369	15.86
2022-02-28	32.57	52.939	0.525	2.438	15.88
2022-03-01	32.91	52.977	1.044	1.412	15.89
2022-03-02	32.53	53.014	-1.155	1.337	15.90
2022-03-03	32.15	53.061	-1.168	1.752	15.92
2022-03-04	31.72	53.116	-1.337	2.115	15.93
2022-03-07	30.58	53.229	-3.594	4.414	15.97
2022-03-08	29.9	53.296	-2.224	2.681	15.99
2022-03-09	29.03	53.486	-2.910	7.860	16.05
2022-03-10	29.35	53.550	1.102	2.618	16.06
2022-03-11	28.87	53.646	-1.635	3.986	16.09
2022-03-14	28.27	53.701	-2.078	2.355	16.11
2022-03-15	26.78	53.817	-5.271	5.200	16.15
2022-03-16	27.25	53.938	1.755	5.302	16.18
2022-03-17	27.64	54.026	1.431	3.817	16.21
2022-03-18	27.45	54.078	-0.687	2.279	16.22
2022-03-21	27.9	54.127	1.639	2.113	16.24
2022-03-22	27.6	54.191	-1.075	2.796	16.26
2022-03-23	27.8	54.250	0.725	2.536	16.27
2022-03-24	26.78	54.331	-3.669	3.633	16.30
2022-03-25	26.13	54.415	-2.427	3.846	16.32
2022-03-28	25.78	54.483	-1.339	3.176	16.34
2022-03-29	25.11	54.567	-2.599	3.995	16.37
2022-03-30	26.12	54.683	4.022	5.337	16.40
2022-03-31	25.8	54.730	-1.225	2.182	16.42
2022-04-01	25.97	54.801	0.659	3.295	16.44
2022-04-06	25.91	54.834	-0.231	1.540	16.45
2022-04-07	25.14	54.904	-2.972	3.319	16.47
2022-04-08	25.23	54.983	0.358	3.779	16.49
2022-04-11	23.99	55.080	-4.915	4.836	16.52
2022-04-12	24.58	55.162	2.459	4.002	16.55
2022-04-13	23.99	55.225	-2.400	3.173	16.57
2022-04-14	24.05	55.275	0.250	2.459	16.58
2022-04-15	23.5	55.359	-2.287	4.324	16.61
2022-04-18	23.87	55.446	1.574	4.383	16.63
2022-04-19	23.86	55.483	-0.042	1.843	16.64
2022-04-20	23.61	55.543	-1.048	3.060	16.66
2022-04-21	22.89	55.639	-3.050	4.998	16.69
2022-04-22	22.36	55.741	-2.315	5.505	16.72
2022-04-25	20.42	55.907	-8.676	9.750	16.77
2022-04-26	19.55	56.007	-4.261	6.121	16.80
2022-04-27	20.5	56.145	4.859	8.082	16.84
2022-04-28	20.19	56.213	-1.512	4.049	16.86
2022-04-29	21.1	56.303	4.507	5.102	16.89
2022-05-05	21.37	56.400	1.280	5.450	16.92
2022-05-06	21.09	56.454	-1.310	3.088	16.94
2022-05-09	21.76	56.534	3.177	4.410	16.96
2022-05-10	22.22	56.615	2.114	4.366	16.98
2022-05-11	22.3	56.695	0.360	4.320	17.01
2022-05-12	22.82	56.744	2.332	2.556	17.02
2022-05-13	22.65	56.782	-0.745	2.016	17.03
2022-05-16	22.42	56.858	-1.015	4.062	17.06
2022-05-17	22.62	56.914	0.892	2.988	17.07
2022-05-18	22.64	56.947	0.088	1.768	17.08
2022-05-19	22.89	57.021	1.104	3.843	17.11
2022-05-20	23.18	57.075	1.267	2.796	17.12
2022-05-23	23.19	57.117	0.043	2.200	17.14

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