当虹科技融券券源 当虹科技专项约券

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	84	0	0	0	0
2020-04-28	79.63	0.600	-5.202	9.036	0.18
2020-04-29	78.42	0.881	-1.520	4.307	0.26
2020-04-30	83.12	1.497	5.993	8.888	0.45
2020-05-06	91.76	2.547	10.395	13.739	0.76
2020-05-07	92.34	2.956	0.632	5.307	0.89
2020-05-08	92.85	3.370	0.552	5.350	1.01
2020-05-11	91.09	3.673	-1.896	3.996	1.10
2020-05-12	90.66	4.001	-0.472	4.347	1.20
2020-05-13	90.25	4.200	-0.452	2.636	1.26
2020-05-14	89.81	4.516	-0.488	4.233	1.35
2020-05-15	99.6	5.421	10.901	10.901	1.63
2020-05-18	94.7	5.783	-4.920	4.588	1.73
2020-05-19	100.38	6.303	5.998	6.209	1.89
2020-05-20	104.72	7.098	4.324	9.115	2.13
2020-05-21	102.6	7.739	-2.024	7.496	2.32
2020-05-22	94.96	8.616	-7.446	11.082	2.58
2020-05-25	90.26	9.105	-4.949	6.497	2.73
2020-05-26	93.4	9.346	3.479	3.102	2.80
2020-05-27	90.64	9.765	-2.955	5.546	2.93
2020-05-28	89	10.170	-1.809	5.461	3.05
2020-05-29	96.77	11.126	8.730	11.854	3.34
2020-06-01	99.6	11.583	2.924	5.508	3.47
2020-06-02	98.25	12.030	-1.355	5.462	3.61
2020-06-03	94.48	12.559	-3.837	6.718	3.77
2020-06-04	95.54	12.839	1.122	3.514	3.85
2020-06-05	94.38	13.204	-1.214	4.637	3.96
2020-06-08	96.57	13.613	2.320	5.086	4.08
2020-06-09	94.38	13.935	-2.268	4.090	4.18
2020-06-10	92.17	14.104	-2.342	2.204	4.23
2020-06-11	91.45	14.431	-0.781	4.286	4.33
2020-06-12	92.6	14.838	1.258	5.282	4.45
2020-06-15	89.24	15.122	-3.629	3.812	4.54
2020-06-16	90.96	15.281	1.927	2.107	4.58
2020-06-17	93.7	15.676	3.012	5.057	4.70
2020-06-18	93.4	15.888	-0.320	2.721	4.77
2020-06-19	91.33	16.229	-2.216	4.486	4.87
2020-06-22	91.96	16.490	0.690	3.405	4.95
2020-06-23	90.59	16.729	-1.490	3.154	5.02
2020-06-24	92.95	17.056	2.605	4.228	5.12
2020-06-29	90.45	17.317	-2.690	3.464	5.20
2020-06-30	93.39	17.641	3.250	4.157	5.29
2020-07-01	92.46	18.008	-0.996	4.765	5.40
2020-07-02	91.5	18.246	-1.038	3.126	5.47
2020-07-03	92.83	18.452	1.454	2.656	5.54
2020-07-06	98.7	19.053	6.323	7.314	5.72
2020-07-07	100.45	19.575	1.773	6.231	5.87
2020-07-08	101.77	19.919	1.314	4.062	5.98
2020-07-09	108.61	20.788	6.721	9.600	6.24
2020-07-10	107.51	21.399	-1.013	6.823	6.42
2020-07-13	110.49	21.786	3.252	4.196	6.54
2020-07-14	106.2	22.924	-3.883	12.861	6.88
2020-07-15	99.8	23.510	-6.026	7.043	7.05
2020-07-16	95.5	24.040	-4.309	6.663	7.21
2020-07-17	92.35	24.490	-3.298	5.843	7.35
2020-07-20	96.21	24.947	4.180	5.707	7.48
2020-07-21	98.9	25.327	2.796	4.605	7.60
2020-07-22	97.65	25.572	-1.264	3.013	7.67
2020-07-23	92.8	25.980	-4.967	5.274	7.79
2020-07-24	89.13	26.574	-3.955	8.006	7.97
2020-07-27	83.47	27.118	-6.350	7.820	8.14
2020-07-28	84.86	27.267	1.665	2.097	8.18
2020-07-29	88.1	27.581	3.818	4.289	8.27
2020-07-30	86.87	27.836	-1.396	3.519	8.35
2020-07-31	87.17	28.080	0.345	3.350	8.42
2020-08-03	90.65	28.421	3.992	4.520	8.53
2020-08-04	88.64	28.766	-2.217	4.666	8.63
2020-08-05	88.2	28.987	-0.496	3.012	8.70
2020-08-06	88.5	29.288	0.340	4.082	8.79
2020-08-07	83.24	29.681	-5.944	5.661	8.90
2020-08-10	84.8	30.013	1.874	4.697	9.00
2020-08-11	82.63	30.218	-2.559	2.983	9.07
2020-08-12	83.96	30.570	1.610	5.022	9.17
2020-08-13	84.3	30.816	0.405	3.514	9.24
2020-08-14	84.49	30.983	0.225	2.372	9.30
2020-08-17	85.18	31.114	0.817	1.846	9.33
2020-08-18	89.08	31.546	4.579	5.811	9.46
2020-08-19	85.69	31.876	-3.806	4.625	9.56
2020-08-20	82.59	32.144	-3.618	3.898	9.64
2020-08-21	83.33	32.371	0.896	3.269	9.71
2020-08-24	86.89	32.895	4.272	7.236	9.87
2020-08-25	87.38	33.180	0.564	3.913	9.95
2020-08-26	83.1	33.628	-4.898	6.466	10.09
2020-08-27	83.12	33.899	0.024	3.911	10.17
2020-08-28	83.65	34.094	0.638	2.791	10.23
2020-08-31	83.88	34.222	0.275	1.841	10.27
2020-09-01	83.44	34.310	-0.525	1.264	10.29
2020-09-02	82.38	34.485	-1.270	2.541	10.35
2020-09-03	80.9	34.675	-1.797	2.828	10.40
2020-09-04	81.73	34.900	1.026	3.300	10.47
2020-09-07	80.7	35.156	-1.260	3.805	10.55
2020-09-08	81	35.401	0.372	3.631	10.62
2020-09-09	79.61	35.652	-1.716	3.790	10.70
2020-09-10	78.26	35.982	-1.696	5.050	10.79
2020-09-11	79.94	36.303	2.147	4.830	10.89
2020-09-14	78.57	36.602	-1.714	4.566	10.98
2020-09-15	78.95	36.746	0.484	2.176	11.02
2020-09-16	76.7	36.944	-2.850	3.103	11.08
2020-09-17	79.73	37.299	3.950	5.346	11.19
2020-09-18	80.79	37.447	1.329	2.195	11.23
2020-09-21	79.89	37.583	-1.114	2.042	11.27
2020-09-22	78.8	37.734	-1.364	2.303	11.32
2020-09-23	80.7	37.912	2.411	2.652	11.37
2020-09-24	79.05	38.059	-2.045	2.218	11.42
2020-09-25	78.14	38.199	-1.151	2.163	11.46
2020-09-28	76.84	38.412	-1.664	3.315	11.52
2020-09-29	75.51	38.630	-1.731	3.475	11.59
2020-09-30	74.23	38.880	-1.695	4.039	11.66
2020-10-09	76.2	39.105	2.654	3.543	11.73
2020-10-12	79.69	39.426	4.580	4.829	11.83
2020-10-13	80	39.591	0.389	2.472	11.88
2020-10-14	80.15	39.718	0.188	1.913	11.92
2020-10-15	80.47	39.843	0.399	1.859	11.95
2020-10-16	80	39.954	-0.584	1.665	11.99
2020-10-19	79.79	40.067	-0.262	1.700	12.02
2020-10-20	80.4	40.250	0.765	2.732	12.08
2020-10-21	77.2	40.638	-3.980	6.032	12.19
2020-10-22	78.3	40.991	1.425	5.402	12.30
2020-10-23	78.47	41.190	0.217	3.052	12.36
2020-10-26	81.38	41.578	3.708	5.722	12.47
2020-10-27	83.98	41.903	3.195	4.645	12.57
2020-10-28	82.96	42.091	-1.215	2.715	12.63
2020-10-29	80.98	42.267	-2.387	2.604	12.68
2020-10-30	77.8	42.545	-3.927	4.297	12.76
2020-11-02	74.89	42.926	-3.740	6.093	12.88
2020-11-03	76.29	43.090	1.869	2.577	12.93
2020-11-04	74.54	43.334	-2.294	3.932	13.00
2020-11-05	75.03	43.540	0.657	3.300	13.06
2020-11-06	75	43.650	-0.040	1.759	13.10
2020-11-09	77.75	44.047	3.667	6.133	13.21
2020-11-10	78.21	44.383	0.592	5.145	13.31
2020-11-11	75.73	44.602	-3.171	3.478	13.38
2020-11-12	76.15	44.758	0.555	2.456	13.43
2020-11-13	76.61	44.947	0.604	2.955	13.48
2020-11-16	75.85	45.101	-0.992	2.441	13.53
2020-11-17	75	45.244	-1.121	2.294	13.57
2020-11-18	75.84	45.375	1.120	2.067	13.61
2020-11-19	75.31	45.483	-0.699	1.714	13.64
2020-11-20	76.38	45.740	1.421	4.050	13.72
2020-11-23	74.44	45.896	-2.540	2.501	13.77
2020-11-24	74.43	46.029	-0.013	2.149	13.81
2020-11-25	74.5	46.167	0.094	2.230	13.85
2020-11-26	74.12	46.293	-0.510	2.040	13.89
2020-11-27	72.11	46.524	-2.712	3.845	13.96
2020-11-30	71.89	46.690	-0.305	2.760	14.01
2020-12-01	72.23	46.786	0.473	1.600	14.04
2020-12-02	71.64	46.994	-0.817	3.489	14.10
2020-12-03	69.75	47.217	-2.638	3.825	14.16
2020-12-04	70.26	47.391	0.731	2.982	14.22
2020-12-07	71.12	47.588	1.224	3.316	14.28
2020-12-08	76.48	48.250	7.537	10.391	14.47
2020-12-09	74.27	48.705	-2.890	7.348	14.61
2020-12-10	72.18	48.868	-2.814	2.706	14.66
2020-12-11	69.79	49.150	-3.311	4.849	14.74
2020-12-14	69.54	49.292	-0.358	2.465	14.79
2020-12-15	69.72	49.423	0.259	2.243	14.83
2020-12-16	68.58	49.601	-1.635	3.127	14.88
2020-12-17	66.71	49.901	-2.727	5.395	14.97
2020-12-18	66.75	49.971	0.060	1.244	14.99
2020-12-21	68.36	50.269	2.412	5.243	15.08
2020-12-22	67.43	50.469	-1.360	3.555	15.14
2020-12-23	63.51	50.821	-5.813	6.644	15.25
2020-12-24	63.03	50.939	-0.756	2.252	15.28
2020-12-25	60.75	51.183	-3.617	4.823	15.35
2020-12-28	58.86	51.439	-3.111	5.218	15.43
2020-12-29	58.56	51.703	-0.510	5.403	15.51
2020-12-30	56.3	51.890	-3.859	3.996	15.57
2020-12-31	58.4	52.085	3.730	3.996	15.63
2021-01-04	58.93	52.370	0.908	5.805	15.71
2021-01-05	59.35	52.548	0.713	3.614	15.76
2021-01-06	56.88	52.746	-4.162	4.162	15.82
2021-01-07	52.51	53.115	-7.683	8.439	15.93
2021-01-08	53.21	53.390	1.333	6.208	16.02
2021-01-11	51.95	53.653	-2.368	6.070	16.10
2021-01-12	50.89	53.827	-2.040	4.100	16.15
2021-01-13	54.96	54.262	7.998	9.491	16.28
2021-01-14	55.63	54.590	1.219	7.078	16.38
2021-01-15	58.8	54.942	5.698	7.190	16.48
2021-01-18	58.96	55.259	0.272	6.446	16.58
2021-01-19	60	55.456	1.764	3.952	16.64
2021-01-20	60.01	55.604	0.017	2.950	16.68
2021-01-21	62.66	55.863	4.416	4.966	16.76
2021-01-22	62.34	56.079	-0.511	4.149	16.82
2021-01-25	61.7	56.302	-1.027	4.347	16.89
2021-01-26	63.05	56.550	2.188	4.716	16.97
2021-01-27	63.9	56.690	1.348	2.633	17.01
2021-01-28	63.48	56.814	-0.657	2.347	17.04
2021-01-29	63.7	57.096	0.347	5.309	17.13
2021-02-01	64.37	57.356	1.052	4.851	17.21
2021-02-02	65.21	57.497	1.305	2.579	17.25
2021-02-03	61.5	57.780	-5.689	5.521	17.33
2021-02-04	60.5	58.170	-1.626	7.740	17.45
2021-02-05	57.32	58.459	-5.256	6.050	17.54
2021-02-08	56.5	58.683	-1.431	4.763	17.60
2021-02-09	56	58.887	-0.885	4.372	17.67
2021-02-10	67.21	59.997	20.018	19.821	18.00
2021-02-18	66.8	60.246	-0.610	4.464	18.07
2021-02-19	66.74	60.444	-0.090	3.563	18.13
2021-02-22	67.56	60.758	1.229	5.574	18.23
2021-02-23	69.63	60.988	3.064	3.967	18.30
2021-02-24	65.91	61.366	-5.343	6.894	18.41
2021-02-25	65.51	61.467	-0.607	1.851	18.44
2021-02-26	68.19	61.863	4.091	6.961	18.56
2021-03-01	68.66	62.029	0.689	2.904	18.61
2021-03-02	69.23	62.230	0.830	3.481	18.67
2021-03-03	69.09	62.333	-0.202	1.791	18.70
2021-03-04	69.19	62.428	0.145	1.650	18.73
2021-03-05	69.63	62.671	0.636	4.191	18.80
2021-03-08	67	62.942	-3.777	4.854	18.88
2021-03-09	67.64	63.401	0.955	8.134	19.02
2021-03-10	69.58	63.759	2.868	6.180	19.13
2021-03-11	70.62	64.049	1.495	4.930	19.21
2021-03-12	70.45	64.247	-0.241	3.370	19.27
2021-03-15	68.99	64.483	-2.072	4.102	19.34
2021-03-16	69.4	64.692	0.594	3.609	19.41
2021-03-17	68.41	64.860	-1.427	2.954	19.46
2021-03-18	67.13	65.011	-1.871	2.704	19.50
2021-03-19	68.17	65.250	1.549	4.201	19.58
2021-03-22	68.17	65.393	0.000	2.523	19.62
2021-03-23	67.89	65.548	-0.411	2.728	19.66
2021-03-24	65.12	65.789	-4.080	4.448	19.74
2021-03-25	65.79	66.066	1.029	5.052	19.82
2021-03-26	67.48	66.317	2.569	4.469	19.90
2021-03-29	68.02	66.440	0.800	2.164	19.93
2021-03-30	66.5	66.604	-2.235	2.955	19.98
2021-03-31	66.38	66.742	-0.180	2.496	20.02
2021-04-01	66.05	66.896	-0.497	2.802	20.07
2021-04-02	65.85	67.012	-0.303	2.104	20.10
2021-04-06	63.15	67.317	-4.100	5.801	20.20
2021-04-07	62.62	67.458	-0.839	2.708	20.24
2021-04-08	61.49	67.722	-1.805	5.142	20.32
2021-04-09	60.11	67.843	-2.244	2.423	20.35
2021-04-12	59.88	68.038	-0.383	3.909	20.41
2021-04-13	60.17	68.114	0.484	1.503	20.43
2021-04-14	60.22	68.260	0.083	2.925	20.48
2021-04-15	60.83	68.463	1.013	4.002	20.54
2021-04-16	61.38	68.579	0.904	2.269	20.57
2021-04-19	61.88	68.778	0.815	3.845	20.63
2021-04-20	62.39	68.935	0.824	3.022	20.68
2021-04-21	62.15	69.077	-0.385	2.741	20.72
2021-04-22	63.1	69.211	1.529	2.558	20.76
2021-04-23	62.7	69.359	-0.634	2.837	20.81
2021-04-26	63.81	69.638	1.770	5.231	20.89
2021-04-27	59.15	69.979	-7.303	6.927	20.99
2021-04-28	58.61	70.162	-0.913	3.753	21.05
2021-04-29	59.75	70.418	1.945	5.136	21.13
2021-04-30	59.36	70.580	-0.653	3.280	21.17
2021-05-06	57.17	70.811	-3.689	4.852	21.24
2021-05-07	56.98	71.047	-0.332	4.968	21.31
2021-05-10	57.17	71.241	0.333	4.072	21.37
2021-05-11	57.46	71.378	0.507	2.851	21.41
2021-05-12	57.79	71.547	0.574	3.515	21.46
2021-05-13	57.96	71.688	0.294	2.907	21.51
2021-05-14	59.29	71.859	2.295	3.468	21.56
2021-05-17	61.38	72.273	3.525	8.096	21.68
2021-05-18	62.29	72.478	1.483	3.943	21.74
2021-05-19	62	72.618	-0.466	2.713	21.79
2021-05-20	59.85	72.822	-3.468	4.097	21.85
2021-05-21	58.65	73.099	-2.005	5.664	21.93
2021-05-24	58.81	73.306	0.273	4.228	21.99
2021-05-25	60.83	73.588	3.435	5.560	22.08
2021-05-26	61.28	73.765	0.740	3.469	22.13
2021-05-27	61.82	73.956	0.881	3.704	22.19
2021-05-28	62.5	74.176	1.100	4.222	22.25
2021-05-31	62.92	74.344	0.672	3.200	22.30
2021-06-01	65.71	74.652	4.434	5.626	22.40
2021-06-02	63.42	74.889	-3.485	4.489	22.47
2021-06-03	61.01	75.124	-3.800	4.620	22.54
2021-06-04	57.3	75.409	-6.081	5.966	22.62
2021-06-07	58.81	75.603	2.635	3.962	22.68
2021-06-08	57.09	75.787	-2.925	3.860	22.74
2021-06-09	57.79	75.913	1.226	2.627	22.77
2021-06-10	60.2	76.172	4.170	5.157	22.85
2021-06-11	61	76.447	1.329	5.415	22.93
2021-06-15	61.48	76.672	0.787	4.393	23.00
2021-06-16	60.01	77.043	-2.391	7.417	23.11
2021-06-17	62.6	77.347	4.316	5.832	23.20
2021-06-18	60.88	77.536	-2.748	3.722	23.26
2021-06-21	60.13	77.700	-1.232	3.269	23.31
2021-06-22	59.16	77.837	-1.613	2.777	23.35
2021-06-23	59.12	77.926	-0.068	1.809	23.38
2021-06-24	56.42	78.163	-4.744	5.031	23.45
2021-06-25	54.5	78.318	-3.403	3.421	23.50
2021-06-28	56.3	78.530	3.303	4.514	23.56
2021-06-29	55.86	78.746	-0.782	4.654	23.62
2021-06-30	56.4	78.869	0.967	2.614	23.66
2021-07-01	55.03	79.119	-2.429	5.443	23.74
2021-07-02	54.3	79.335	-1.327	4.779	23.80
2021-07-05	56.86	79.556	4.715	4.659	23.87
2021-07-06	55.73	79.684	-1.987	2.761	23.91
2021-07-07	54.87	79.798	-1.543	2.494	23.94
2021-07-08	55.57	79.923	1.276	2.697	23.98
2021-07-09	54.38	80.051	-2.141	2.825	24.02
2021-07-12	56.51	80.261	3.917	4.450	24.08
2021-07-13	57.86	80.421	2.389	3.327	24.13
2021-07-14	60.01	80.837	4.275	8.323	24.25
2021-07-15	62.97	81.156	4.933	6.082	24.35
2021-07-16	63.21	81.393	0.381	4.494	24.42
2021-07-19	62.73	81.594	-0.759	3.844	24.48
2021-07-20	61.48	81.755	-1.993	3.140	24.53
2021-07-21	65.99	82.224	7.336	8.523	24.67
2021-07-22	64.86	82.419	-1.712	3.622	24.73
2021-07-23	62.63	82.739	-3.438	6.121	24.82
2021-07-26	56.08	83.309	-10.458	12.199	24.99
2021-07-27	56.4	83.495	0.571	3.959	25.05
2021-07-28	55.02	83.798	-2.447	6.613	25.14
2021-07-29	55.32	83.952	0.545	3.326	25.19
2021-07-30	58.05	84.357	4.935	8.388	25.31
2021-08-02	64.3	85.096	10.767	13.781	25.53
2021-08-03	63.12	85.333	-1.835	4.510	25.60
2021-08-04	70.6	86.075	11.850	12.611	25.82
2021-08-05	69.89	86.262	-1.006	3.215	25.88
2021-08-06	67.29	86.566	-3.720	5.423	25.97
2021-08-09	66.82	86.796	-0.698	4.117	26.04
2021-08-10	69.48	87.138	3.981	5.911	26.14
2021-08-11	67.38	87.837	-3.022	12.450	26.35
2021-08-12	70.07	88.313	3.992	8.163	26.49
2021-08-13	69.99	88.491	-0.114	3.040	26.55
2021-08-16	71.36	89.111	1.957	10.430	26.73
2021-08-17	74.08	89.619	3.812	8.226	26.89
2021-08-18	72.83	89.839	-1.687	3.631	26.95
2021-08-19	75.13	90.242	3.158	6.440	27.07
2021-08-20	71.02	90.575	-5.471	5.617	27.17
2021-08-23	79.75	91.548	12.292	14.644	27.46
2021-08-24	77.9	91.747	-2.320	3.072	27.52
2021-08-25	77.73	92.137	-0.218	6.021	27.64
2021-08-26	75	92.413	-3.512	4.413	27.72
2021-08-27	73.22	92.648	-2.373	3.840	27.79
2021-08-30	77.3	93.138	5.572	7.607	27.94
2021-08-31	73.5	93.519	-4.916	6.223	28.06
2021-09-01	71.82	93.984	-2.286	7.782	28.20
2021-09-02	69.68	94.352	-2.980	6.321	28.31
2021-09-03	68.57	94.653	-1.593	5.281	28.40
2021-09-06	71.55	95.192	4.346	9.042	28.56
2021-09-07	71.65	95.457	0.140	4.430	28.64
2021-09-08	85.98	96.880	20.000	19.860	29.06
2021-09-09	78.09	97.428	-9.177	8.421	29.23
2021-09-10	78.37	97.715	0.359	4.392	29.31
2021-09-13	77.47	98.240	-1.148	8.128	29.47
2021-09-14	74.48	98.652	-3.860	6.648	29.60
2021-09-15	74.39	98.947	-0.121	4.753	29.68
2021-09-16	70.15	99.493	-5.700	9.343	29.85
2021-09-17	69.79	99.835	-0.513	5.887	29.95
2021-09-22	68.81	99.989	-1.404	2.679	30.00
2021-09-23	67.8	100.259	-1.468	4.781	30.08
2021-09-24	67.51	100.438	-0.428	3.186	30.13
2021-09-27	64.37	100.847	-4.651	7.614	30.25
2021-09-28	61.8	101.152	-3.993	5.919	30.35
2021-09-29	59.95	101.381	-2.994	4.595	30.41
2021-09-30	59.79	101.545	-0.267	3.286	30.46
2021-10-08	59.52	101.806	-0.452	5.268	30.54
2021-10-11	61.33	102.070	3.041	5.158	30.62
2021-10-12	59.86	102.341	-2.397	5.446	30.70
2021-10-13	63.06	102.701	5.346	6.849	30.81
2021-10-14	66.86	103.092	6.026	7.009	30.93
2021-10-15	63.94	103.427	-4.367	6.282	31.03
2021-10-18	62.84	103.612	-1.720	3.535	31.08
2021-10-19	63.08	103.762	0.382	2.864	31.13
2021-10-20	63.5	104.001	0.666	4.518	31.20
2021-10-21	61.98	104.254	-2.394	4.882	31.28
2021-10-22	63.11	104.587	1.823	6.341	31.38
2021-10-25	62.44	104.791	-1.062	3.914	31.44
2021-10-26	60.42	105.065	-3.235	5.445	31.52
2021-10-27	59.43	105.233	-1.639	3.393	31.57
2021-10-28	56.4	105.488	-5.098	5.435	31.65
2021-10-29	51.24	105.922	-9.149	10.160	31.78
2021-11-01	49.88	106.134	-2.654	5.094	31.84
2021-11-02	46.92	106.482	-5.934	8.901	31.94
2021-11-03	48.44	106.685	3.240	5.030	32.01
2021-11-04	50.52	107.024	4.294	8.051	32.11
2021-11-05	57.01	107.882	12.846	18.052	32.36
2021-11-08	58.92	108.481	3.350	12.208	32.54
2021-11-09	58.35	108.767	-0.967	5.889	32.63
2021-11-10	59	109.170	1.114	8.192	32.75
2021-11-11	61.52	109.598	4.271	8.356	32.88
2021-11-12	61	109.793	-0.845	3.836	32.94
2021-11-15	63.54	110.183	4.164	7.361	33.05
2021-11-16	61.72	110.426	-2.864	4.721	33.13
2021-11-17	64.82	110.825	5.023	7.388	33.25
2021-11-18	65.9	111.249	1.666	7.714	33.37
2021-11-19	65.4	111.770	-0.759	9.560	33.53
2021-11-22	65.4	112.271	0.000	9.205	33.68
2021-11-23	71.94	113.114	10.000	14.052	33.93
2021-11-24	74.74	113.862	3.892	12.010	34.16
2021-11-25	72.63	114.258	-2.823	6.543	34.28
2021-11-26	69.96	114.684	-3.676	7.311	34.41
2021-11-29	69.38	114.921	-0.829	4.102	34.48
2021-11-30	66.77	115.322	-3.762	7.207	34.60
2021-12-01	68.8	115.694	3.040	6.485	34.71
2021-12-02	67.25	115.883	-2.253	3.372	34.76
2021-12-03	66.98	116.129	-0.401	4.401	34.84
2021-12-06	64	116.396	-4.449	5.016	34.92
2021-12-07	61.31	116.722	-4.203	6.375	35.02
2021-12-08	71.56	117.890	16.718	19.589	35.37
2021-12-09	71	118.130	-0.783	4.053	35.44
2021-12-10	71.7	118.483	0.986	5.915	35.55
2021-12-13	71.7	118.841	0.000	5.983	35.65
2021-12-14	75.56	119.616	5.384	12.315	35.88
2021-12-15	77.19	119.902	2.157	4.447	35.97
2021-12-16	73.81	120.289	-4.379	6.283	36.09
2021-12-17	71	120.512	-3.807	3.766	36.15
2021-12-20	68.14	120.816	-4.028	5.352	36.24
2021-12-21	67.9	121.092	-0.352	4.887	36.33
2021-12-22	70.44	121.439	3.741	5.906	36.43
2021-12-23	69.89	121.656	-0.781	3.734	36.50
2021-12-24	73.69	122.522	5.437	14.094	36.76
2021-12-27	73.1	122.935	-0.801	6.785	36.88
2021-12-28	71.8	123.222	-1.778	4.788	36.97
2021-12-29	70.66	123.418	-1.588	3.329	37.03
2021-12-30	71.49	123.825	1.175	6.836	37.15
2021-12-31	76.82	124.586	7.456	11.890	37.38
2022-01-04	89.65	125.799	16.701	16.233	37.74
2022-01-05	89.55	126.601	-0.112	10.753	37.98
2022-01-06	88.99	127.043	-0.625	5.963	38.11
2022-01-07	85.17	127.645	-4.293	8.473	38.29
2022-01-10	86.9	128.152	2.031	7.010	38.45
2022-01-11	83.41	128.483	-4.016	4.753	38.54
2022-01-12	81.98	128.759	-1.714	4.052	38.63
2022-01-13	82.35	129.085	0.451	4.745	38.73
2022-01-14	81.4	129.412	-1.154	4.821	38.82
2022-01-17	92.32	130.452	13.415	13.514	39.14
2022-01-18	84.12	130.996	-8.882	7.766	39.30
2022-01-19	84.51	131.372	0.464	5.338	39.41
2022-01-20	85.38	131.977	1.029	8.508	39.59
2022-01-21	76	132.874	-10.986	14.160	39.86
2022-01-24	74.74	133.236	-1.658	5.816	39.97
2022-01-25	70.95	133.643	-5.071	6.877	40.09
2022-01-26	70.1	133.949	-1.198	5.243	40.18
2022-01-27	67.13	134.248	-4.237	5.335	40.27
2022-01-28	67.9	134.578	1.147	5.839	40.37
2022-02-07	66.7	135.014	-1.767	7.850	40.50
2022-02-08	65.35	135.377	-2.024	6.657	40.61
2022-02-09	65.17	135.514	-0.275	2.525	40.65
2022-02-10	61.98	135.860	-4.895	6.706	40.76
2022-02-11	58.5	136.218	-5.615	7.325	40.87
2022-02-14	56.75	136.433	-2.991	4.547	40.93
2022-02-15	57.1	136.620	0.617	3.930	40.99
2022-02-16	58	136.806	1.576	3.853	41.04
2022-02-17	56.57	136.936	-2.466	2.759	41.08
2022-02-18	56.1	137.108	-0.831	3.677	41.13
2022-02-21	57.53	137.261	2.549	3.191	41.18
2022-02-22	56.22	137.448	-2.277	3.998	41.23
2022-02-23	57.67	137.663	2.579	4.465	41.30
2022-02-24	54.3	138.035	-5.844	8.237	41.41
2022-02-25	53.92	138.179	-0.700	3.204	41.45
2022-02-28	51.03	138.504	-5.360	7.641	41.55
2022-03-01	53.05	138.710	3.958	4.644	41.61
2022-03-02	51.99	138.856	-1.998	3.374	41.66
2022-03-03	50.24	139.063	-3.366	4.943	41.72
2022-03-04	49.69	139.216	-1.095	3.702	41.76
2022-03-07	48.4	139.373	-2.596	3.884	41.81
2022-03-08	47.74	139.544	-1.364	4.318	41.86
2022-03-09	46.45	139.848	-2.702	7.855	41.95
2022-03-10	46.43	140.049	-0.043	5.188	42.01
2022-03-11	47.18	140.259	1.615	5.341	42.08
2022-03-14	46.33	140.389	-1.802	3.370	42.12
2022-03-15	43.6	140.601	-5.893	5.828	42.18
2022-03-16	45.49	140.851	4.335	6.583	42.26
2022-03-17	47.22	141.011	3.803	4.067	42.30
2022-03-18	45.67	141.152	-3.283	3.706	42.35
2022-03-21	46.95	141.333	2.803	4.642	42.40
2022-03-22	46.8	141.484	-0.319	3.855	42.45
2022-03-23	47.68	141.648	1.880	4.145	42.49
2022-03-24	46.35	141.785	-2.789	3.544	42.54
2022-03-25	46.98	141.936	1.359	3.862	42.58
2022-03-28	47.63	142.155	1.384	5.513	42.65
2022-03-29	46.38	142.422	-2.624	6.907	42.73
2022-03-30	47.6	142.681	2.630	6.533	42.80
2022-03-31	46.1	142.815	-3.151	3.487	42.84
2022-04-01	46.69	142.997	1.280	4.664	42.90
2022-04-06	47.72	143.317	2.206	8.053	43.00
2022-04-07	45.97	143.504	-3.667	4.883	43.05
2022-04-08	44	143.698	-4.285	5.286	43.11
2022-04-11	41.45	143.916	-5.795	6.318	43.17
2022-04-12	43.51	144.134	4.970	6.007	43.24
2022-04-13	41.5	144.302	-4.620	4.849	43.29
2022-04-14	41.2	144.387	-0.723	2.482	43.32
2022-04-15	40.29	144.517	-2.209	3.883	43.36
2022-04-18	40.84	144.696	1.365	5.262	43.41
2022-04-19	40.31	144.844	-1.298	4.407	43.45
2022-04-20	39.3	145.052	-2.506	6.351	43.52
2022-04-21	37.81	145.208	-3.791	4.936	43.56
2022-04-22	36.8	145.351	-2.671	4.655	43.61
2022-04-25	32.68	145.671	-11.196	11.766	43.70
2022-04-26	30.13	145.946	-7.803	10.955	43.78
2022-04-27	31.26	146.153	3.750	7.932	43.85
2022-04-28	29.92	146.311	-4.287	6.334	43.89
2022-04-29	31.15	146.454	4.111	5.515	43.94
2022-05-05	31.36	146.571	0.674	4.494	43.97
2022-05-06	31.91	146.790	1.754	8.227	44.04
2022-05-09	31.81	146.871	-0.313	3.040	44.06
2022-05-10	32.39	147.028	1.823	5.816	44.11
2022-05-11	32.22	147.151	-0.525	4.600	44.15
2022-05-12	33.02	147.307	2.483	5.649	44.19
2022-05-13	32.83	147.445	-0.575	5.058	44.23
2022-05-16	32.65	147.525	-0.548	2.955	44.26
2022-05-17	32.38	147.631	-0.827	3.920	44.29
2022-05-18	32.41	147.709	0.093	2.872	44.31
2022-05-19	32.32	147.764	-0.278	2.036	44.33
2022-05-20	33.19	147.883	2.692	4.301	44.36
2022-05-23	33.85	147.948	1.989	2.320	44.38

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