杭可科技融券券源 杭可科技专项约券

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%）
2020-04-28	34.06	0	0	0	0
2020-04-28	32.75	0.317	-3.846	11.597	0.09
2020-04-29	33.63	0.443	2.687	4.519	0.13
2020-04-30	35.86	0.673	6.631	7.701	0.20
2020-05-06	38.11	0.952	6.274	8.784	0.29
2020-05-07	37.14	1.085	-2.545	4.277	0.33
2020-05-08	37.41	1.222	0.727	4.416	0.37
2020-05-11	37.16	1.354	-0.668	4.250	0.41
2020-05-12	36.64	1.478	-1.399	4.064	0.44
2020-05-13	36.78	1.547	0.382	2.238	0.46
2020-05-14	36.64	1.637	-0.381	2.964	0.49
2020-05-15	37.08	1.705	1.201	2.183	0.51
2020-05-18	37.39	1.812	0.836	3.452	0.54
2020-05-19	39.19	1.979	4.814	5.108	0.59
2020-05-20	45.41	2.722	15.871	19.648	0.82
2020-05-21	44.35	2.932	-2.334	5.682	0.88
2020-05-22	44.28	3.178	-0.158	6.652	0.95
2020-05-25	41.78	3.520	-5.646	9.824	1.06
2020-05-26	44.34	3.771	6.127	6.798	1.13
2020-05-27	45.28	4.152	2.120	10.104	1.25
2020-05-28	44	4.394	-2.827	6.603	1.32
2020-05-29	46.07	4.654	4.705	6.750	1.40
2020-06-01	48.54	4.977	5.361	7.988	1.49
2020-06-02	48.6	5.251	0.124	6.778	1.58
2020-06-03	47.13	5.425	-3.025	4.424	1.63
2020-06-04	46.58	5.629	-1.167	5.262	1.69
2020-06-05	44.48	5.859	-4.508	6.204	1.76
2020-06-08	44.75	6.045	0.607	4.991	1.81
2020-06-09	45.68	6.170	2.078	3.285	1.85
2020-06-10	47.21	6.343	3.349	4.378	1.90
2020-06-11	47.81	6.568	1.271	5.656	1.97
2020-06-12	47.35	6.773	-0.962	5.208	2.03
2020-06-15	46.77	6.921	-1.225	3.780	2.08
2020-06-16	47.67	7.054	1.924	3.357	2.12
2020-06-17	46.38	7.215	-2.706	4.175	2.16
2020-06-18	45.33	7.514	-2.264	7.913	2.25
2020-06-19	45.8	7.720	1.037	5.383	2.32
2020-06-22	46.23	7.902	0.939	4.738	2.37
2020-06-23	45.77	8.023	-0.995	3.158	2.41
2020-06-24	44.79	8.225	-2.141	5.418	2.47
2020-06-29	43.65	8.356	-2.545	3.595	2.51
2020-06-30	44.94	8.540	2.955	4.926	2.56
2020-07-01	47.05	8.711	4.695	4.361	2.61
2020-07-02	47.67	8.833	1.318	3.061	2.65
2020-07-03	50.88	9.359	6.734	12.419	2.81
2020-07-06	53.15	9.789	4.461	9.709	2.94
2020-07-07	60	10.353	12.888	11.270	3.11
2020-07-08	58.89	10.799	-1.850	9.083	3.24
2020-07-09	60.8	11.237	3.243	8.660	3.37
2020-07-10	58.45	11.553	-3.865	6.480	3.47
2020-07-13	63.43	12.209	9.042	12.412	3.66
2020-07-14	61.55	12.736	-2.964	10.279	3.82
2020-07-15	58.02	13.098	-5.735	7.474	3.93
2020-07-16	49.62	13.900	-14.478	19.390	4.17
2020-07-17	51.12	14.215	3.023	7.416	4.26
2020-07-20	51.55	14.542	0.841	7.610	4.36
2020-07-21	51.12	14.908	-0.834	8.574	4.47
2020-07-22	54.24	15.234	6.103	7.218	4.57
2020-07-23	52.57	15.458	-3.079	5.125	4.64
2020-07-24	51.52	15.897	-1.997	10.215	4.77
2020-07-27	51.7	16.139	0.349	5.629	4.84
2020-07-28	51.77	16.358	0.135	5.068	4.91
2020-07-29	55.22	16.755	6.664	8.615	5.03
2020-07-30	54.22	16.949	-1.811	4.310	5.08
2020-07-31	53.92	17.132	-0.553	4.058	5.14
2020-08-03	59.06	17.657	9.533	10.682	5.30
2020-08-04	60.7	18.008	2.777	6.925	5.40
2020-08-05	65.77	18.764	8.353	13.806	5.63
2020-08-06	68.72	19.524	4.485	13.258	5.86
2020-08-07	62.7	20.165	-8.760	12.282	6.05
2020-08-10	61.57	20.520	-1.802	6.906	6.16
2020-08-11	60.81	20.807	-1.234	5.668	6.24
2020-08-12	59.98	21.241	-1.365	8.683	6.37
2020-08-13	58.72	21.435	-2.101	3.968	6.43
2020-08-14	58.07	21.795	-1.107	7.442	6.54
2020-08-17	59.83	22.080	3.031	5.717	6.62
2020-08-18	60.36	22.255	0.886	3.477	6.68
2020-08-19	59.02	22.451	-2.220	3.976	6.74
2020-08-20	58.91	22.649	-0.186	4.049	6.79
2020-08-21	60.65	22.821	2.954	3.395	6.85
2020-08-24	61.47	23.206	1.352	7.519	6.96
2020-08-25	59.1	23.525	-3.856	6.475	7.06
2020-08-26	55.8	23.903	-5.584	8.122	7.17
2020-08-27	55.91	24.152	0.197	5.358	7.25
2020-08-28	59.66	24.330	6.707	3.577	7.30
2020-08-31	60.28	24.573	1.039	4.827	7.37
2020-09-01	61.62	24.827	2.223	4.960	7.45
2020-09-02	60.94	24.940	-1.104	2.223	7.48
2020-09-03	59.46	25.087	-2.429	2.954	7.53
2020-09-04	58.96	25.283	-0.841	4.003	7.59
2020-09-07	60.12	25.470	1.967	3.731	7.64
2020-09-08	59.11	25.765	-1.680	5.988	7.73
2020-09-09	56.7	25.997	-4.077	4.906	7.80
2020-09-10	54.48	26.415	-3.915	9.206	7.92
2020-09-11	55.3	26.695	1.505	6.076	8.01
2020-09-14	56.85	26.913	2.803	4.611	8.07
2020-09-15	57.72	27.188	1.530	5.717	8.16
2020-09-16	55.56	27.501	-3.742	6.739	8.25
2020-09-17	55.91	27.861	0.630	7.739	8.36
2020-09-18	56.44	28.022	0.948	3.416	8.41
2020-09-21	55.09	28.261	-2.392	5.209	8.48
2020-09-22	53.71	28.447	-2.505	4.157	8.53
2020-09-23	53.62	28.590	-0.168	3.202	8.58
2020-09-24	51.55	28.820	-3.860	5.352	8.65
2020-09-25	49.12	29.073	-4.714	6.188	8.72
2020-09-28	50.47	29.315	2.748	5.741	8.79
2020-09-29	50.72	29.424	0.495	2.576	8.83
2020-09-30	51.56	29.534	1.656	2.563	8.86
2020-10-09	55.91	29.802	8.437	5.760	8.94
2020-10-12	59.32	30.097	6.099	5.956	9.03
2020-10-13	59.86	30.281	0.910	3.692	9.08
2020-10-14	60.07	30.463	0.351	3.642	9.14
2020-10-15	59.8	30.688	-0.449	4.511	9.21
2020-10-16	57.62	30.888	-3.645	4.164	9.27
2020-10-19	56.63	31.133	-1.718	5.189	9.34
2020-10-20	59.09	31.466	4.344	6.763	9.44
2020-10-21	57.81	31.671	-2.166	4.265	9.50
2020-10-22	57.63	31.828	-0.311	3.269	9.55
2020-10-23	57.59	32.038	-0.069	4.373	9.61
2020-10-26	58.87	32.327	2.223	5.886	9.70
2020-10-27	57.34	32.673	-2.599	7.236	9.80
2020-10-28	57.6	33.082	0.453	8.528	9.92
2020-10-29	56.6	33.263	-1.736	3.837	9.98
2020-10-30	54.07	33.515	-4.470	5.601	10.05
2020-11-02	56.52	33.962	4.531	9.488	10.19
2020-11-03	56.32	34.117	-0.354	3.309	10.24
2020-11-04	57.2	34.397	1.563	5.859	10.32
2020-11-05	59.7	34.658	4.371	5.245	10.40
2020-11-06	55.83	35.234	-6.482	12.395	10.57
2020-11-09	56.72	35.466	1.594	4.908	10.64
2020-11-10	55.88	35.656	-1.481	4.073	10.70
2020-11-11	54.72	35.825	-2.076	3.704	10.75
2020-11-12	54.78	35.920	0.110	2.083	10.78
2020-11-13	55.72	36.119	1.716	4.290	10.84
2020-11-16	54.72	36.514	-1.795	8.650	10.95
2020-11-17	53.08	36.698	-2.997	4.167	11.01
2020-11-18	52.32	36.881	-1.432	4.201	11.06
2020-11-19	52.66	37.023	0.650	3.230	11.11
2020-11-20	53.85	37.215	2.260	4.292	11.16
2020-11-23	54.44	37.381	1.096	3.640	11.21
2020-11-24	58.72	37.906	7.862	10.746	11.37
2020-11-25	58.82	38.067	0.170	3.270	11.42
2020-11-26	59.64	38.273	1.394	4.148	11.48
2020-11-27	59.6	38.476	-0.067	4.091	11.54
2020-11-30	55.76	38.863	-6.443	8.322	11.66
2020-12-01	56.25	38.997	0.879	2.869	11.70
2020-12-02	57.47	39.185	2.169	3.929	11.76
2020-12-03	57.35	39.343	-0.209	3.289	11.80
2020-12-04	57.51	39.511	0.279	3.522	11.85
2020-12-07	58.62	39.707	1.930	3.999	11.91
2020-12-08	59.8	39.940	2.013	4.691	11.98
2020-12-09	59.52	40.088	-0.468	2.977	12.03
2020-12-10	60.22	40.258	1.176	3.394	12.08
2020-12-11	59.62	40.527	-0.996	5.397	12.16
2020-12-14	63.14	40.888	5.904	6.877	12.27
2020-12-15	63.64	41.086	0.792	3.722	12.33
2020-12-16	62.44	41.274	-1.886	3.614	12.38
2020-12-17	65.42	41.616	4.773	6.278	12.48
2020-12-18	69.37	42.143	6.038	9.110	12.64
2020-12-21	76.22	42.707	9.875	8.880	12.81
2020-12-22	71.42	43.214	-6.298	8.515	12.96
2020-12-23	72.47	43.534	1.470	5.307	13.06
2020-12-24	69.44	43.917	-4.181	6.623	13.18
2020-12-25	78.02	44.872	12.356	14.689	13.46
2020-12-28	76.37	45.155	-2.115	4.435	13.55
2020-12-29	74.22	45.470	-2.815	5.107	13.64
2020-12-30	79.82	45.872	7.545	6.036	13.76
2020-12-31	82.75	46.444	3.671	8.294	13.93
2021-01-04	91	47.716	9.970	16.773	14.31
2021-01-05	92.02	48.307	1.121	7.714	14.49
2021-01-06	91.72	48.851	-0.326	7.118	14.66
2021-01-07	87.76	49.487	-4.317	8.689	14.85
2021-01-08	82.02	50.231	-6.541	10.893	15.07
2021-01-11	75.08	50.954	-8.461	11.546	15.29
2021-01-12	76.46	51.189	1.838	3.689	15.36
2021-01-13	77.61	51.779	1.504	9.129	15.53
2021-01-14	74.64	52.347	-3.827	9.123	15.70
2021-01-15	81.53	53.157	9.231	11.924	15.95
2021-01-18	81.3	53.721	-0.282	8.328	16.12
2021-01-19	82.56	54.050	1.550	4.785	16.22
2021-01-20	85.73	54.805	3.840	10.562	16.44
2021-01-21	81.65	55.328	-4.759	7.687	16.60
2021-01-22	80.7	55.655	-1.164	4.862	16.70
2021-01-25	74.67	56.400	-7.472	11.970	16.92
2021-01-26	70.57	56.888	-5.491	8.303	17.07
2021-01-27	71.06	57.191	0.694	5.115	17.16
2021-01-28	70.02	57.489	-1.464	5.108	17.25
2021-01-29	70.2	57.759	0.257	4.613	17.33
2021-02-01	72.7	58.018	3.561	4.274	17.41
2021-02-02	73.35	58.234	0.894	3.535	17.47
2021-02-03	75.22	58.778	2.549	8.684	17.63
2021-02-04	72.72	59.342	-3.324	9.306	17.80
2021-02-05	68.62	59.811	-5.638	8.196	17.94
2021-02-08	70.04	60.187	2.069	6.441	18.06
2021-02-09	70.47	60.349	0.614	2.756	18.10
2021-02-10	69.12	60.658	-1.916	5.378	18.20
2021-02-18	65.03	61.231	-5.917	10.561	18.37
2021-02-19	66.9	61.509	2.876	4.982	18.45
2021-02-22	64.95	61.750	-2.915	4.454	18.52
2021-02-23	66.11	62.000	1.786	4.542	18.60
2021-02-24	66.46	62.182	0.529	3.282	18.65
2021-02-25	68.48	62.447	3.039	4.649	18.73
2021-02-26	68.5	62.895	0.029	7.856	18.87
2021-03-01	73.24	63.303	6.920	6.672	18.99
2021-03-02	72.77	63.677	-0.642	6.171	19.10
2021-03-03	72.02	64.032	-1.031	5.909	19.21
2021-03-04	66.68	64.532	-7.415	9.011	19.36
2021-03-05	66.27	64.822	-0.615	5.249	19.45
2021-03-08	66	65.006	-0.407	3.350	19.50
2021-03-09	60.72	65.526	-8.000	10.273	19.66
2021-03-10	59.61	65.787	-1.828	5.254	19.74
2021-03-11	60.93	65.991	2.214	4.009	19.80
2021-03-12	60.04	66.207	-1.461	4.316	19.86
2021-03-15	58.96	66.423	-1.799	4.397	19.93
2021-03-16	58.54	66.624	-0.712	4.121	19.99
2021-03-17	60.69	66.934	3.673	6.133	20.08
2021-03-18	61.84	67.139	1.895	3.971	20.14
2021-03-19	60.61	67.280	-1.989	2.798	20.18
2021-03-22	60.62	67.493	0.016	4.224	20.25
2021-03-23	61.13	67.697	0.841	3.992	20.31
2021-03-24	58.92	67.908	-3.615	4.302	20.37
2021-03-25	57.89	68.072	-1.748	3.394	20.42
2021-03-26	60.72	68.359	4.889	5.683	20.51
2021-03-29	61.19	68.525	0.774	3.244	20.56
2021-03-30	61.47	68.687	0.458	3.170	20.61
2021-03-31	61.32	68.857	-0.244	3.335	20.66
2021-04-01	62.5	69.052	1.924	3.735	20.72
2021-04-02	62.28	69.183	-0.352	2.528	20.75
2021-04-06	61.29	69.325	-1.590	2.778	20.80
2021-04-07	61.48	69.440	0.310	2.252	20.83
2021-04-08	63.17	69.753	2.749	5.937	20.93
2021-04-09	61.02	69.955	-3.404	3.973	20.99
2021-04-12	59.66	70.183	-2.229	4.589	21.05
2021-04-13	59.19	70.363	-0.788	3.637	21.11
2021-04-14	63.99	70.850	8.109	9.140	21.25
2021-04-15	65.05	71.075	1.657	4.157	21.32
2021-04-16	65.45	71.265	0.615	3.474	21.38
2021-04-19	68	71.644	3.896	6.692	21.49
2021-04-20	67.14	71.849	-1.265	3.662	21.55
2021-04-21	73.21	72.357	9.041	8.326	21.71
2021-04-22	73.93	72.546	0.983	3.073	21.76
2021-04-23	75.07	72.730	1.542	2.935	21.82
2021-04-26	71.61	73.108	-4.609	6.341	21.93
2021-04-27	71.04	73.278	-0.796	2.877	21.98
2021-04-28	71.71	73.518	0.943	4.012	22.06
2021-04-29	73.32	73.867	2.245	5.704	22.16
2021-04-30	71.92	74.164	-1.909	4.965	22.25
2021-05-06	74.72	74.545	3.893	6.118	22.36
2021-05-07	75.64	74.843	1.231	4.724	22.45
2021-05-10	73.7	75.140	-2.565	4.839	22.54
2021-05-11	73.21	75.379	-0.665	3.921	22.61
2021-05-12	73.31	75.659	0.137	4.576	22.70
2021-05-13	73.16	75.832	-0.205	2.837	22.75
2021-05-14	73.56	76.064	0.547	3.786	22.82
2021-05-17	77.64	76.559	5.546	7.654	22.97
2021-05-18	77.22	76.733	-0.541	2.705	23.02
2021-05-19	79.51	77.205	2.966	7.123	23.16
2021-05-20	80.19	77.491	0.855	4.276	23.25
2021-05-21	80.26	77.693	0.087	3.018	23.31
2021-05-24	78.36	77.932	-2.367	3.663	23.38
2021-05-25	80.95	78.213	3.305	4.160	23.46
2021-05-26	80.8	78.436	-0.185	3.323	23.53
2021-05-27	81.24	78.751	0.545	4.653	23.63
2021-05-28	82.39	79.260	1.416	7.410	23.78
2021-05-31	90.03	80.348	9.273	14.504	24.10
2021-06-01	88.12	81.042	-2.122	9.441	24.31
2021-06-02	86.5	81.385	-1.838	4.766	24.42
2021-06-03	85	81.665	-1.734	3.954	24.50
2021-06-04	86.25	82.115	1.471	6.259	24.63
2021-06-07	83.89	82.500	-2.736	5.507	24.75
2021-06-08	81.79	83.126	-2.503	9.179	24.94
2021-06-09	77.83	83.570	-4.842	6.847	25.07
2021-06-10	82.94	84.196	6.566	9.058	25.26
2021-06-11	86.1	84.809	3.810	8.548	25.44
2021-06-15	83.41	85.408	-3.124	8.618	25.62
2021-06-16	78.2	85.821	-6.246	6.342	25.75
2021-06-17	81.1	86.191	3.708	5.473	25.86
2021-06-18	85.34	86.832	5.228	9.014	26.05
2021-06-21	84.64	87.063	-0.820	3.269	26.12
2021-06-22	84.7	87.412	0.071	4.939	26.22
2021-06-23	84.55	87.603	-0.177	2.715	26.28
2021-06-24	84.1	88.022	0.322	5.976	26.41
2021-06-25	82.99	88.407	-1.320	5.565	26.52
2021-06-28	84.87	88.852	2.265	6.302	26.66
2021-06-29	85	89.127	0.153	3.877	26.74
2021-06-30	85	89.559	0.000	6.106	26.87
2021-07-01	82	89.897	-3.529	4.941	26.97
2021-07-02	82.83	90.260	1.012	5.256	27.08
2021-07-05	87.1	90.847	5.155	8.089	27.25
2021-07-06	88.52	91.364	1.630	7.003	27.41
2021-07-07	93.48	92.038	5.603	8.653	27.61
2021-07-08	97.4	92.515	4.193	5.884	27.75
2021-07-09	97.2	92.889	-0.205	4.620	27.87
2021-07-12	101.04	93.470	3.951	6.893	28.04
2021-07-13	105.2	93.982	4.117	5.839	28.19
2021-07-14	98.5	94.590	-5.525	7.414	28.38
2021-07-15	99	95.224	0.508	7.685	28.57
2021-07-16	92	95.946	-7.071	9.414	28.78
2021-07-19	90.2	96.514	-1.957	7.554	28.95
2021-07-20	90.54	96.871	0.377	4.734	29.06
2021-07-21	96	97.404	6.030	6.660	29.22
2021-07-22	102.5	98.248	6.771	9.885	29.47
2021-07-23	108	99.392	5.366	12.702	29.82
2021-07-26	110.5	100.103	2.315	7.722	30.03
2021-07-27	103.57	101.037	-6.271	10.824	30.31
2021-07-28	106.58	102.002	2.906	10.872	30.60
2021-07-29	116.89	103.128	9.673	11.559	30.94
2021-07-30	123	103.893	5.227	7.460	31.17
2021-08-02	119.04	104.709	-3.220	8.228	31.41
2021-08-03	110.45	105.498	-7.216	8.569	31.65
2021-08-04	114.48	106.060	3.649	5.894	31.82
2021-08-05	111.1	106.650	-2.952	6.368	31.99
2021-08-06	124.16	108.108	11.755	14.095	32.43
2021-08-09	123.93	108.898	-0.185	7.643	32.67
2021-08-10	126.89	109.492	2.388	5.624	32.85
2021-08-11	130.2	110.216	2.609	6.667	33.06
2021-08-12	129.6	110.705	-0.461	4.531	33.21
2021-08-13	122.57	111.937	-5.424	12.060	33.58
2021-08-16	116.27	112.631	-5.140	7.163	33.79
2021-08-17	111.22	113.254	-4.343	6.726	33.98
2021-08-18	116.36	114.220	4.621	9.962	34.27
2021-08-19	121.22	114.948	4.177	7.202	34.48
2021-08-20	118.06	115.341	-2.607	3.993	34.60
2021-08-23	114.5	116.387	-3.015	10.969	34.92
2021-08-24	116.16	117.222	1.450	8.620	35.17
2021-08-25	114.73	117.600	-1.231	3.960	35.28
2021-08-26	111.5	118.175	-2.815	6.188	35.45
2021-08-27	111.96	118.584	0.413	4.377	35.58
2021-08-30	116.92	119.268	4.430	7.020	35.78
2021-08-31	101.78	120.172	-12.949	10.657	36.05
2021-09-01	98.9	120.679	-2.830	6.160	36.20
2021-09-02	92.8	121.582	-6.168	11.678	36.47
2021-09-03	90.49	122.024	-2.489	5.862	36.61
2021-09-06	94.27	122.442	4.177	5.316	36.73
2021-09-07	95.26	122.903	1.050	5.813	36.87
2021-09-08	90.8	123.479	-4.682	7.611	37.04
2021-09-09	92.82	123.841	2.225	4.670	37.15
2021-09-10	92.82	124.312	0.000	6.098	37.29
2021-09-13	96.05	124.900	3.480	7.348	37.47
2021-09-14	94.03	125.439	-2.103	6.871	37.63
2021-09-15	96.85	125.959	2.999	6.445	37.79
2021-09-16	90.3	126.556	-6.763	7.940	37.97
2021-09-17	91.95	126.982	1.827	5.559	38.09
2021-09-22	88.3	127.342	-3.970	4.883	38.20
2021-09-23	88.84	127.643	0.612	4.066	38.29
2021-09-24	87.96	127.987	-0.991	4.694	38.40
2021-09-27	83.26	128.630	-5.343	9.277	38.59
2021-09-28	85.53	129.029	2.726	5.597	38.71
2021-09-29	81.61	129.457	-4.583	6.290	38.84
2021-09-30	82.75	129.673	1.397	3.137	38.90
2021-10-08	85.2	130.128	2.961	6.405	39.04
2021-10-11	83.6	130.472	-1.878	4.941	39.14
2021-10-12	82	130.689	-1.914	3.170	39.21
2021-10-13	83.79	130.948	2.183	3.707	39.28
2021-10-14	87.95	131.533	4.965	7.984	39.46
2021-10-15	89.27	131.938	1.501	5.446	39.58
2021-10-18	89.64	132.263	0.414	4.346	39.68
2021-10-19	87.59	132.534	-2.287	3.715	39.76
2021-10-20	89.64	132.922	2.340	5.195	39.88
2021-10-21	89	133.168	-0.714	3.313	39.95
2021-10-22	90.4	133.506	1.573	4.494	40.05
2021-10-25	90.65	133.775	0.277	3.551	40.13
2021-10-26	90	134.144	-0.717	4.931	40.24
2021-10-27	93	134.527	3.333	4.933	40.36
2021-10-28	97.67	135.279	5.022	9.237	40.58
2021-10-29	103.35	135.939	5.816	7.669	40.78
2021-11-01	105.35	136.570	1.935	7.189	40.97
2021-11-02	107.88	137.136	2.402	6.293	41.14
2021-11-03	106.36	137.801	-1.409	7.508	41.34
2021-11-04	109.57	138.255	3.018	4.964	41.48
2021-11-05	106.01	138.755	-3.249	5.658	41.63
2021-11-08	111.66	139.306	5.330	5.924	41.79
2021-11-09	110.11	139.710	-1.388	4.406	41.91
2021-11-10	108.28	140.038	-1.662	3.633	42.01
2021-11-11	110.33	140.530	1.893	5.347	42.16
2021-11-12	112.9	141.166	2.329	6.762	42.35
2021-11-15	106.65	141.705	-5.536	6.067	42.51
2021-11-16	106.45	141.956	-0.188	2.832	42.59
2021-11-17	107.27	142.264	0.770	3.448	42.68
2021-11-18	110.18	142.786	2.713	5.687	42.84
2021-11-19	116.87	143.511	6.072	7.442	43.05
2021-11-22	122.31	144.444	4.655	9.155	43.33
2021-11-23	122	144.823	-0.253	3.728	43.45
2021-11-24	122.46	145.384	0.377	5.492	43.62
2021-11-25	122.9	145.653	0.359	2.629	43.70
2021-11-26	126.3	146.123	2.766	4.459	43.84
2021-11-29	122.51	146.899	-3.001	7.609	44.07
2021-11-30	122.97	147.289	0.375	3.804	44.19
2021-12-01	124.35	147.684	1.122	3.814	44.31
2021-12-02	129.22	148.538	3.916	7.929	44.56
2021-12-03	128.33	148.979	-0.689	4.125	44.69
2021-12-06	125	149.625	-2.595	6.195	44.89
2021-12-07	121.3	150.637	-2.960	10.016	45.19
2021-12-08	122	151.179	0.577	5.334	45.35
2021-12-09	122.08	151.603	0.066	4.164	45.48
2021-12-10	119.95	152.022	-1.745	4.194	45.61
2021-12-13	120.59	152.491	0.534	4.669	45.75
2021-12-14	121.19	153.015	0.498	5.183	45.90
2021-12-15	118.89	153.585	-1.898	5.751	46.08
2021-12-16	118.3	154.155	-0.496	5.787	46.25
2021-12-17	114.66	154.842	-3.077	7.194	46.45
2021-12-20	113	155.409	-1.448	6.018	46.62
2021-12-21	107.7	156.156	-4.690	8.319	46.85
2021-12-22	106.34	156.715	-1.263	6.314	47.01
2021-12-23	106.34	157.012	0.000	3.348	47.10
2021-12-24	102.5	157.753	-3.611	8.680	47.33
2021-12-27	104.38	158.178	1.834	4.878	47.45
2021-12-28	105.73	158.530	1.293	3.995	47.56
2021-12-29	105.13	158.774	-0.567	2.790	47.63
2021-12-30	106	159.012	0.828	2.692	47.70
2021-12-31	107.58	159.364	1.491	3.925	47.81
2022-01-04	104.68	159.972	-2.696	6.972	47.99
2022-01-05	99.67	160.487	-4.786	6.209	48.15
2022-01-06	97.45	160.819	-2.227	4.083	48.25
2022-01-07	95.66	161.180	-1.837	4.525	48.35
2022-01-10	94.81	161.423	-0.889	3.073	48.43
2022-01-11	91.63	161.895	-3.354	6.191	48.57
2022-01-12	92.3	162.205	0.731	4.027	48.66
2022-01-13	90.23	162.544	-2.243	4.507	48.76
2022-01-14	89.47	162.755	-0.842	2.826	48.83
2022-01-17	92.99	163.333	3.934	7.466	49.00
2022-01-18	94.48	163.775	1.602	5.614	49.13
2022-01-19	91.64	164.255	-3.006	6.276	49.28
2022-01-20	88.87	164.613	-3.023	4.845	49.38
2022-01-21	89.15	164.972	0.315	4.827	49.49
2022-01-24	91.45	165.299	2.580	4.285	49.59
2022-01-25	90.59	165.536	-0.940	3.138	49.66
2022-01-26	93.8	165.931	3.543	5.056	49.78
2022-01-27	88.86	166.516	-5.267	7.910	49.95
2022-01-28	87.06	166.846	-2.026	4.546	50.05
2022-02-07	85.58	167.464	-1.700	8.661	50.24
2022-02-08	81.22	168.082	-5.095	9.126	50.42
2022-02-09	80.59	168.376	-0.776	4.383	50.51
2022-02-10	79.63	168.689	-1.191	4.715	50.61
2022-02-11	76.55	169.029	-3.868	5.325	50.71
2022-02-14	76.48	169.316	-0.091	4.507	50.79
2022-02-15	80.02	169.624	4.629	4.629	50.89
2022-02-16	80.15	169.832	0.162	3.112	50.95
2022-02-17	79.36	170.138	-0.986	4.616	51.04
2022-02-18	77.35	170.315	-2.533	2.760	51.09
2022-02-21	76	170.564	-1.745	3.917	51.17
2022-02-22	74.44	170.750	-2.053	3.000	51.22
2022-02-23	78.37	171.182	5.279	6.623	51.35
2022-02-24	77.48	171.475	-1.136	4.530	51.44
2022-02-25	77.76	171.778	0.361	4.685	51.53
2022-02-28	77.03	172.302	-0.939	8.153	51.69
2022-03-01	75.91	172.556	-1.454	4.024	51.77
2022-03-02	73.38	172.819	-3.333	4.295	51.85
2022-03-03	70	173.167	-4.606	5.969	51.95
2022-03-04	69.23	173.371	-1.100	3.543	52.01
2022-03-07	67	173.590	-3.221	3.914	52.08
2022-03-08	65.48	173.848	-2.269	4.731	52.15
2022-03-09	62.51	174.258	-4.536	7.865	52.28
2022-03-10	63.69	174.449	1.888	3.599	52.33
2022-03-11	62.48	174.689	-1.900	4.616	52.41
2022-03-14	60.4	174.957	-3.329	5.314	52.49
2022-03-15	57.92	175.320	-4.106	7.533	52.60
2022-03-16	58.64	175.708	1.243	7.942	52.71
2022-03-17	61.23	175.873	4.417	3.223	52.76
2022-03-18	60.88	176.147	-0.572	5.406	52.84
2022-03-21	63.3	176.570	3.975	8.016	52.97
2022-03-22	62	176.709	-2.054	2.686	53.01
2022-03-23	61.64	176.906	-0.581	3.839	53.07
2022-03-24	60.93	177.017	-1.152	2.190	53.11
2022-03-25	59.51	177.231	-2.331	4.316	53.17
2022-03-28	58.09	177.489	-2.386	5.327	53.25
2022-03-29	55.9	177.810	-3.770	6.886	53.34
2022-03-30	59.4	178.145	6.261	6.780	53.44
2022-03-31	57.08	178.377	-3.906	4.865	53.51
2022-04-01	57.2	178.548	0.210	3.591	53.56
2022-04-06	56.02	178.703	-2.063	3.322	53.61
2022-04-07	53.83	178.918	-3.909	4.784	53.68
2022-04-08	53.32	179.074	-0.947	3.530	53.72
2022-04-11	49.88	179.380	-6.452	7.352	53.81
2022-04-12	50	179.547	0.241	4.010	53.86
2022-04-13	49.4	179.707	-1.200	3.880	53.91
2022-04-14	48.21	179.890	-2.409	4.555	53.97
2022-04-15	47.53	180.019	-1.410	3.257	54.01
2022-04-18	49.2	180.293	3.514	6.691	54.09
2022-04-19	48.79	180.486	-0.833	4.736	54.15
2022-04-20	47.11	180.678	-3.443	4.899	54.20
2022-04-21	45.61	180.878	-3.184	5.264	54.26
2022-04-22	45.04	180.988	-1.250	2.938	54.30
2022-04-25	40.93	181.296	-9.125	9.014	54.39
2022-04-26	39.28	181.528	-4.031	7.085	54.46
2022-04-27	42.4	181.923	7.943	11.176	54.58
2022-04-28	41.77	182.113	-1.486	5.472	54.63
2022-04-29	43.9	182.420	5.099	8.379	54.73
2022-05-05	46.35	182.733	5.581	8.109	54.82
2022-05-06	45.22	183.000	-2.438	7.098	54.90
2022-05-09	45.13	183.235	-0.199	6.236	54.97
2022-05-10	48.88	183.657	8.309	10.370	55.10
2022-05-11	50.7	184.064	3.723	9.615	55.22
2022-05-12	49.9	184.191	-1.578	3.077	55.26
2022-05-13	50.39	184.415	0.982	5.331	55.32
2022-05-16	51.68	184.641	2.560	5.239	55.39
2022-05-17	55	184.997	6.424	7.759	55.50
2022-05-18	55.11	185.151	0.200	3.364	55.55
2022-05-19	56.6	185.388	2.704	5.026	55.62
2022-05-20	58	185.591	2.473	4.205	55.68
2022-05-23	57.11	185.756	-1.534	3.466	55.73

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