航天宏图融券券源 航天宏图专项约券

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	46.31	0	0	0	0
2020-04-28	43.75	0.571	-5.528	15.655	0.17
2020-04-29	42.08	0.761	-3.817	5.417	0.23
2020-04-30	44.06	0.975	4.705	5.846	0.29
2020-05-06	48.49	1.411	10.054	10.781	0.42
2020-05-07	47.96	1.573	-1.093	4.042	0.47
2020-05-08	49.93	1.821	4.108	5.963	0.55
2020-05-11	49.13	2.000	-1.602	4.386	0.60
2020-05-12	48.49	2.145	-1.303	3.582	0.64
2020-05-13	48.02	2.235	-0.969	2.248	0.67
2020-05-14	50.5	2.577	5.165	8.122	0.77
2020-05-15	50.27	2.782	-0.455	4.911	0.83
2020-05-18	50.95	3.126	1.353	8.096	0.94
2020-05-19	51.97	3.300	2.002	4.004	0.99
2020-05-20	50.86	3.608	-2.136	7.273	1.08
2020-05-21	49.36	3.845	-2.949	5.761	1.15
2020-05-22	49.95	4.193	1.195	8.367	1.26
2020-05-25	46.11	4.434	-7.688	6.266	1.33
2020-05-26	47.79	4.604	3.643	4.272	1.38
2020-05-27	49.11	4.952	2.762	8.496	1.49
2020-05-28	47.46	5.238	-3.360	7.229	1.57
2020-05-29	49.95	5.601	5.247	8.723	1.68
2020-06-01	51.4	5.840	2.903	5.586	1.75
2020-06-02	53.02	6.238	3.152	9.008	1.87
2020-06-03	52.77	6.445	-0.472	4.696	1.93
2020-06-04	53.25	6.641	0.910	4.434	1.99
2020-06-05	53.75	6.827	0.939	4.150	2.05
2020-06-08	52.72	7.146	-1.916	7.256	2.14
2020-06-09	52.18	7.362	-1.024	4.970	2.21
2020-06-10	53.9	7.587	3.296	5.002	2.28
2020-06-11	54.32	7.831	0.779	5.399	2.35
2020-06-12	56.01	8.162	3.111	7.088	2.45
2020-06-15	53.87	8.458	-3.821	6.588	2.54
2020-06-16	52.85	8.629	-1.893	3.898	2.59
2020-06-17	53.47	8.799	1.173	3.803	2.64
2020-06-18	52.25	8.895	-2.282	2.207	2.67
2020-06-19	52.31	8.963	0.115	1.569	2.69
2020-06-22	53.55	9.110	2.370	3.288	2.73
2020-06-23	52.35	9.410	-2.241	6.872	2.82
2020-06-24	50.91	9.617	-2.751	4.871	2.88
2020-06-29	50.63	9.722	-0.550	2.495	2.92
2020-06-30	51.1	9.794	0.928	1.699	2.94
2020-07-01	49.95	9.949	-2.250	3.718	2.98
2020-07-02	50.16	10.085	0.420	3.263	3.03
2020-07-03	50.86	10.200	1.396	2.711	3.06
2020-07-06	53.35	10.445	4.896	5.505	3.13
2020-07-07	54.94	10.764	2.980	6.973	3.23
2020-07-08	58	11.085	5.570	6.644	3.33
2020-07-09	59.03	11.407	1.776	6.534	3.42
2020-07-10	55.8	11.670	-5.472	5.658	3.50
2020-07-13	57.02	11.818	2.315	3.122	3.55
2020-07-14	56.16	12.163	-1.508	7.366	3.65
2020-07-15	51.52	12.524	-8.262	8.405	3.76
2020-07-16	47.93	12.825	-6.968	7.550	3.85
2020-07-17	48.27	12.989	0.709	4.068	3.90
2020-07-20	50.12	13.365	3.833	8.991	4.01
2020-07-21	49	13.487	-2.235	2.993	4.05
2020-07-22	48.7	13.631	-0.612	3.551	4.09
2020-07-23	49.98	13.928	2.628	7.146	4.18
2020-07-24	46.01	14.189	-7.943	6.803	4.26
2020-07-27	44.05	14.366	-4.260	4.825	4.31
2020-07-28	44.86	14.509	1.839	3.814	4.35
2020-07-29	47.33	14.753	5.506	6.197	4.43
2020-07-30	49.82	15.014	5.261	6.275	4.50
2020-07-31	48.51	15.160	-2.629	3.613	4.55
2020-08-03	55.88	15.857	15.193	14.966	4.76
2020-08-04	53.58	16.241	-4.116	8.608	4.87
2020-08-05	54.43	16.516	1.586	6.066	4.95
2020-08-06	53.98	16.712	-0.827	4.354	5.01
2020-08-07	52.17	16.889	-3.353	4.076	5.07
2020-08-10	52.31	17.173	0.268	6.517	5.15
2020-08-11	49.83	17.434	-4.741	6.270	5.23
2020-08-12	47.63	17.683	-4.415	6.281	5.30
2020-08-13	47.99	17.795	0.756	2.792	5.34
2020-08-14	49.08	17.949	2.271	3.772	5.38
2020-08-17	49.86	18.106	1.589	3.769	5.43
2020-08-18	49.47	18.206	-0.782	2.427	5.46
2020-08-19	48.42	18.378	-2.122	4.265	5.51
2020-08-20	47.18	18.466	-2.561	2.230	5.54
2020-08-21	48.41	18.785	2.607	7.927	5.64
2020-08-24	49.08	18.975	1.384	4.648	5.69
2020-08-25	48.76	19.125	-0.652	3.688	5.74
2020-08-26	46.83	19.435	-3.958	7.937	5.83
2020-08-27	46.23	19.584	-1.281	3.865	5.88
2020-08-28	46.19	19.706	-0.087	3.180	5.91
2020-08-31	46.86	19.836	1.451	3.312	5.95
2020-09-01	47.43	19.943	1.216	2.710	5.98
2020-09-02	47.73	20.032	0.633	2.235	6.01
2020-09-03	47.46	20.179	-0.566	3.729	6.05
2020-09-04	47.66	20.316	0.421	3.434	6.09
2020-09-07	47.35	20.426	-0.650	2.791	6.13
2020-09-08	46.13	20.588	-2.577	4.224	6.18
2020-09-09	44.27	20.730	-4.032	3.859	6.22
2020-09-10	42.75	20.911	-3.433	5.060	6.27
2020-09-11	42.52	21.120	-0.538	5.895	6.34
2020-09-14	44.89	21.324	5.574	5.456	6.40
2020-09-15	44.36	21.427	-1.181	2.807	6.43
2020-09-16	43.45	21.520	-2.051	2.570	6.46
2020-09-17	44.42	21.667	2.232	3.959	6.50
2020-09-18	44.8	21.754	0.855	2.341	6.53
2020-09-21	45.09	21.868	0.647	3.013	6.56
2020-09-22	44.39	21.953	-1.552	2.306	6.59
2020-09-23	45.86	22.179	3.312	5.925	6.65
2020-09-24	45.11	22.270	-1.635	2.399	6.68
2020-09-25	44.43	22.377	-1.507	2.904	6.71
2020-09-28	43.66	22.493	-1.733	3.196	6.75
2020-09-29	44.66	22.645	2.290	4.077	6.79
2020-09-30	44.66	22.708	0.000	1.679	6.81
2020-10-09	46.03	22.809	3.068	2.642	6.84
2020-10-12	46.56	22.883	1.151	1.912	6.86
2020-10-13	45.99	22.956	-1.224	1.912	6.89
2020-10-14	46.22	23.039	0.500	2.153	6.91
2020-10-15	45.93	23.119	-0.627	2.077	6.94
2020-10-16	45.95	23.193	0.044	1.938	6.96
2020-10-19	45.81	23.251	-0.305	1.523	6.98
2020-10-20	45.49	23.317	-0.699	1.725	6.99
2020-10-21	44.92	23.470	-1.253	4.111	7.04
2020-10-22	44.58	23.551	-0.757	2.182	7.07
2020-10-23	43.85	23.663	-1.638	3.051	7.10
2020-10-26	44.19	23.789	0.775	3.421	7.14
2020-10-27	44.68	23.887	1.109	2.648	7.17
2020-10-28	45.31	24.048	1.410	4.252	7.21
2020-10-29	45.11	24.137	-0.441	2.362	7.24
2020-10-30	44.92	24.226	-0.421	2.372	7.27
2020-11-02	43.89	24.364	-2.293	3.785	7.31
2020-11-03	45.38	24.492	3.395	3.372	7.35
2020-11-04	45.32	24.563	-0.132	1.895	7.37
2020-11-05	45.71	24.658	0.861	2.493	7.40
2020-11-06	44.65	24.775	-2.319	3.150	7.43
2020-11-09	46.21	24.919	3.494	3.740	7.48
2020-11-10	44.87	25.071	-2.900	4.068	7.52
2020-11-11	43.53	25.201	-2.986	3.566	7.56
2020-11-12	43.61	25.267	0.184	1.815	7.58
2020-11-13	43.9	25.357	0.665	2.476	7.61
2020-11-16	44.08	25.505	0.410	4.032	7.65
2020-11-17	42.13	25.738	-4.424	6.624	7.72
2020-11-18	42.14	25.823	0.024	2.421	7.75
2020-11-19	42.73	25.921	1.400	2.753	7.78
2020-11-20	42.13	26.011	-1.404	2.574	7.80
2020-11-23	41.83	26.094	-0.712	2.374	7.83
2020-11-24	41.54	26.166	-0.693	2.080	7.85
2020-11-25	41.36	26.208	-0.433	1.204	7.86
2020-11-26	41.37	26.244	0.024	1.064	7.87
2020-11-27	41.51	26.294	0.338	1.426	7.89
2020-11-30	42.03	26.365	1.253	2.024	7.91
2020-12-01	42.25	26.423	0.523	1.665	7.93
2020-12-02	41.77	26.500	-1.136	2.201	7.95
2020-12-03	41.35	26.558	-1.006	1.700	7.97
2020-12-04	41.36	26.616	0.024	1.669	7.98
2020-12-07	42.84	26.782	3.578	4.642	8.03
2020-12-08	42.01	26.930	-1.937	4.248	8.08
2020-12-09	41	27.014	-2.404	2.452	8.10
2020-12-10	40.92	27.126	-0.195	3.268	8.14
2020-12-11	41.33	27.227	1.002	2.957	8.17
2020-12-14	41.1	27.358	-0.556	3.823	8.21
2020-12-15	40.48	27.443	-1.509	2.506	8.23
2020-12-16	39.05	27.585	-3.533	4.373	8.28
2020-12-17	39.64	27.677	1.511	2.791	8.30
2020-12-18	39.66	27.768	0.050	2.750	8.33
2020-12-21	40.11	27.901	1.135	3.959	8.37
2020-12-22	39.83	27.963	-0.698	1.870	8.39
2020-12-23	40.23	28.076	1.004	3.389	8.42
2020-12-24	41.11	28.287	2.187	6.140	8.49
2020-12-25	41.02	28.391	-0.219	3.041	8.52
2020-12-28	40.13	28.480	-2.170	2.682	8.54
2020-12-29	40.07	28.583	-0.150	3.090	8.58
2020-12-30	40.64	28.719	1.423	3.993	8.62
2020-12-31	42.18	28.864	3.789	4.134	8.66
2021-01-04	44.83	29.226	6.283	9.697	8.77
2021-01-05	46.14	29.576	2.922	9.101	8.87
2021-01-06	46.19	29.705	0.108	3.338	8.91
2021-01-07	44.03	29.929	-4.676	6.105	8.98
2021-01-08	42.58	30.132	-3.293	5.723	9.04
2021-01-11	41.66	30.290	-2.161	4.556	9.09
2021-01-12	41.13	30.430	-1.272	4.081	9.13
2021-01-13	39.93	30.547	-2.918	3.525	9.16
2021-01-14	41.57	30.773	4.107	6.511	9.23
2021-01-15	41.05	30.951	-1.251	5.220	9.29
2021-01-18	41.58	31.060	1.291	3.143	9.32
2021-01-19	44.37	31.314	6.710	6.854	9.39
2021-01-20	43.93	31.452	-0.992	3.786	9.44
2021-01-21	43.95	31.601	0.046	4.052	9.48
2021-01-22	42.63	31.755	-3.003	4.346	9.53
2021-01-25	42.07	31.911	-1.314	4.457	9.57
2021-01-26	40.82	32.076	-2.971	4.849	9.62
2021-01-27	40.59	32.142	-0.563	1.960	9.64
2021-01-28	40.61	32.267	0.049	3.695	9.68
2021-01-29	41.03	32.379	1.034	3.250	9.71
2021-02-01	41.43	32.509	0.975	3.778	9.75
2021-02-02	40.6	32.603	-2.003	2.776	9.78
2021-02-03	39.33	32.702	-3.128	3.030	9.81
2021-02-04	39.01	32.890	-0.814	5.772	9.87
2021-02-05	38.5	33.031	-1.307	4.409	9.91
2021-02-08	38.48	33.090	-0.052	1.818	9.93
2021-02-09	39.03	33.156	1.429	2.053	9.95
2021-02-10	39.29	33.203	0.666	1.435	9.96
2021-02-18	39.99	33.321	1.782	3.538	10.00
2021-02-19	40.55	33.399	1.400	2.301	10.02
2021-02-22	40.94	33.488	0.962	2.614	10.05
2021-02-23	40.78	33.581	-0.391	2.736	10.07
2021-02-24	39.93	33.679	-2.084	2.943	10.10
2021-02-25	38.49	33.842	-3.606	5.084	10.15
2021-02-26	38.63	33.955	0.364	3.507	10.19
2021-03-01	38.97	34.000	0.880	1.372	10.20
2021-03-02	38.9	34.074	-0.180	2.309	10.22
2021-03-03	39.04	34.136	0.360	1.902	10.24
2021-03-04	39.43	34.221	0.999	2.561	10.27
2021-03-05	39.94	34.340	1.293	3.601	10.30
2021-03-08	39.38	34.470	-1.402	3.956	10.34
2021-03-09	38.11	34.623	-3.225	4.799	10.39
2021-03-10	38.13	34.724	0.052	3.201	10.42
2021-03-11	38.34	34.800	0.551	2.360	10.44
2021-03-12	37.72	34.914	-1.617	3.625	10.47
2021-03-15	36.48	35.049	-3.287	4.454	10.51
2021-03-16	37.11	35.127	1.727	2.522	10.54
2021-03-17	37.13	35.166	0.054	1.267	10.55
2021-03-18	37.08	35.212	-0.135	1.481	10.56
2021-03-19	37.18	35.299	0.270	2.805	10.59
2021-03-22	37.23	35.336	0.134	1.183	10.60
2021-03-23	37.23	35.414	0.000	2.525	10.62
2021-03-24	36.88	35.481	-0.940	2.176	10.64
2021-03-25	36.97	35.541	0.244	1.952	10.66
2021-03-26	37.03	35.585	0.162	1.434	10.68
2021-03-29	36.62	35.669	-1.107	2.728	10.70
2021-03-30	35.72	35.772	-2.458	3.468	10.73
2021-03-31	35.03	35.862	-1.932	3.108	10.76
2021-04-01	35.59	35.960	1.599	3.283	10.79
2021-04-02	35.76	36.039	0.478	2.641	10.81
2021-04-06	36.18	36.076	1.174	1.258	10.82
2021-04-07	35.97	36.107	-0.580	1.023	10.83
2021-04-08	36.16	36.252	0.528	4.810	10.88
2021-04-09	35.98	36.304	-0.498	1.742	10.89
2021-04-12	35.43	36.357	-1.529	1.779	10.91
2021-04-13	35.32	36.448	-0.310	3.105	10.93
2021-04-14	35.51	36.517	0.538	2.322	10.96
2021-04-15	35.83	36.590	0.901	2.450	10.98
2021-04-16	36.87	36.709	2.903	3.879	11.01
2021-04-19	37.23	36.776	0.976	2.143	11.03
2021-04-20	36.71	36.845	-1.397	2.256	11.05
2021-04-21	36.94	36.940	0.627	3.105	11.08
2021-04-22	36.83	36.981	-0.298	1.326	11.09
2021-04-23	36.14	37.037	-1.873	1.873	11.11
2021-04-26	36.73	37.102	1.633	2.103	11.13
2021-04-27	37	37.195	0.735	3.022	11.16
2021-04-28	37.86	37.318	2.324	3.892	11.20
2021-04-29	35.65	37.430	-5.837	3.777	11.23
2021-04-30	35.07	37.547	-1.627	4.011	11.26
2021-05-06	35.21	37.596	0.399	1.654	11.28
2021-05-07	35.74	37.663	1.505	2.272	11.30
2021-05-10	35.78	37.733	0.112	2.322	11.32
2021-05-11	35.96	37.774	0.503	1.369	11.33
2021-05-12	36.13	37.842	0.473	2.253	11.35
2021-05-13	36.18	37.902	0.138	2.020	11.37
2021-05-14	36.36	37.933	0.498	1.023	11.38
2021-05-17	36.31	38.008	-0.138	2.448	11.40
2021-05-18	35.99	38.057	-0.881	1.652	11.42
2021-05-19	35.81	38.120	-0.500	2.112	11.44
2021-05-20	36.07	38.187	0.726	2.234	11.46
2021-05-21	35.67	38.245	-1.109	1.941	11.47
2021-05-24	38.1	38.509	6.812	8.326	11.55
2021-05-25	40.97	38.798	7.533	8.451	11.64
2021-05-26	40.1	38.875	-2.124	2.294	11.66
2021-05-27	40.54	38.957	1.097	2.444	11.69
2021-05-28	41.2	39.192	1.628	6.833	11.76
2021-05-31	41.84	39.375	1.553	5.267	11.81
2021-06-01	42.24	39.555	0.956	5.115	11.87
2021-06-02	41.01	39.665	-2.912	3.220	11.90
2021-06-03	39.99	39.790	-2.487	3.731	11.94
2021-06-04	40.6	40.001	1.525	6.252	12.00
2021-06-07	40.39	40.139	-0.517	4.089	12.04
2021-06-08	39.77	40.252	-1.535	3.417	12.08
2021-06-09	40.05	40.401	0.704	4.451	12.12
2021-06-10	41.39	40.585	3.346	5.343	12.18
2021-06-11	39.7	40.737	-4.083	4.590	12.22
2021-06-15	39.95	40.849	0.630	3.375	12.25
2021-06-16	39.88	40.982	-0.175	4.005	12.29
2021-06-17	40.08	41.109	0.502	3.786	12.33
2021-06-18	39.92	41.232	-0.399	3.693	12.37
2021-06-21	41	41.361	2.705	3.783	12.41
2021-06-22	40.71	41.464	-0.707	3.049	12.44
2021-06-23	40.7	41.563	-0.025	2.899	12.47
2021-06-24	39.95	41.646	-1.552	2.514	12.49
2021-06-25	39.83	41.704	-0.300	1.752	12.51
2021-06-28	41.19	41.874	3.415	4.946	12.56
2021-06-29	40.45	41.982	-1.797	3.205	12.59
2021-06-30	41.19	42.070	1.829	2.571	12.62
2021-07-01	40.1	42.210	-2.646	4.176	12.66
2021-07-02	40.44	42.362	0.848	4.514	12.71
2021-07-05	43.2	42.671	6.825	8.581	12.80
2021-07-06	43.3	42.792	0.231	3.356	12.84
2021-07-07	42.9	42.885	-0.924	2.587	12.87
2021-07-08	45.6	43.242	6.294	9.417	12.97
2021-07-09	44.96	43.330	-1.404	2.346	13.00
2021-07-12	44.89	43.431	-0.156	2.691	13.03
2021-07-13	44.38	43.556	-1.136	3.386	13.07
2021-07-14	43.44	43.675	-3.273	3.273	13.10
2021-07-15	42.79	43.848	-1.496	4.857	13.15
2021-07-16	42.8	43.948	0.023	2.804	13.18
2021-07-19	43.39	44.057	1.379	3.014	13.22
2021-07-20	43.39	44.180	0.000	3.411	13.25
2021-07-21	45.43	44.426	4.702	6.499	13.33
2021-07-22	43.72	44.569	-3.764	3.918	13.37
2021-07-23	43.25	44.703	-1.075	3.705	13.41
2021-07-26	44.81	44.935	3.607	6.220	13.48
2021-07-27	44.68	45.109	-0.290	4.664	13.53
2021-07-28	42.21	45.321	-5.528	6.043	13.60
2021-07-29	43.75	45.445	3.648	3.388	13.63
2021-07-30	42.4	45.566	-3.086	3.429	13.67
2021-08-02	43.15	45.685	1.769	3.325	13.71
2021-08-03	43.89	45.896	1.715	5.771	13.77
2021-08-04	45.39	46.097	3.418	5.309	13.83
2021-08-05	47.44	46.397	4.516	7.579	13.92
2021-08-06	48	46.544	1.180	3.689	13.96
2021-08-09	47.52	46.680	-1.000	3.438	14.00
2021-08-10	47.69	46.821	0.358	3.535	14.05
2021-08-11	46.12	46.972	-3.292	3.942	14.09
2021-08-12	46.87	47.079	1.626	2.732	14.12
2021-08-13	47.47	47.214	1.280	3.414	14.16
2021-08-16	50.7	47.571	6.804	8.447	14.27
2021-08-17	50.2	47.800	-0.986	5.464	14.34
2021-08-18	51.39	48.036	2.371	5.518	14.41
2021-08-19	52.6	48.271	2.355	5.371	14.48
2021-08-20	52.18	48.454	-0.798	4.202	14.54
2021-08-23	55	48.788	5.404	7.282	14.64
2021-08-24	54.61	48.904	-0.709	2.545	14.67
2021-08-25	53.64	49.136	-1.776	5.201	14.74
2021-08-26	52.56	49.335	-2.013	4.530	14.80
2021-08-27	50.94	49.532	-3.082	4.642	14.86
2021-08-30	52.02	49.744	2.120	4.888	14.92
2021-08-31	49.79	50.095	-4.287	8.458	15.03
2021-09-01	48.45	50.318	-2.691	5.543	15.10
2021-09-02	49.8	50.592	2.786	6.605	15.18
2021-09-03	49.16	50.795	-1.285	4.940	15.24
2021-09-06	49.82	50.972	1.343	4.272	15.29
2021-09-07	49.66	51.136	-0.321	3.954	15.34
2021-09-08	48.91	51.342	-1.510	5.054	15.40
2021-09-09	48.11	51.520	-1.636	4.457	15.46
2021-09-10	50.48	51.791	4.926	6.423	15.54
2021-09-13	47.82	52.037	-5.269	6.181	15.61
2021-09-14	47.33	52.169	-1.025	3.346	15.65
2021-09-15	46.3	52.325	-2.176	4.035	15.70
2021-09-16	45.03	52.451	-2.743	3.369	15.74
2021-09-17	46.17	52.596	2.532	3.775	15.78
2021-09-22	45.83	52.751	-0.736	4.050	15.83
2021-09-23	46.2	52.874	0.807	3.186	15.86
2021-09-24	45.9	53.000	-0.649	3.312	15.90
2021-09-27	45.86	53.174	-0.087	4.553	15.95
2021-09-28	44.91	53.262	-2.072	2.355	15.98
2021-09-29	44.9	53.368	-0.022	2.828	16.01
2021-09-30	45.49	53.451	1.314	2.183	16.04
2021-10-08	43.58	53.648	-4.199	5.430	16.09
2021-10-11	43.54	53.736	-0.092	2.409	16.12
2021-10-12	42.2	53.880	-3.078	4.111	16.16
2021-10-13	42.41	53.957	0.498	2.180	16.19
2021-10-14	42.3	54.082	-0.259	3.537	16.22
2021-10-15	43.17	54.347	2.057	7.376	16.30
2021-10-18	46.66	54.677	8.084	8.478	16.40
2021-10-19	48.47	54.952	3.879	6.815	16.49
2021-10-20	53.97	55.517	11.347	12.564	16.66
2021-10-21	54.39	55.725	0.778	4.577	16.72
2021-10-22	53.69	55.880	-1.287	3.475	16.76
2021-10-25	53.68	56.099	-0.019	4.880	16.83
2021-10-26	52.68	56.364	-1.863	6.054	16.91
2021-10-27	51.09	56.546	-3.018	4.271	16.96
2021-10-28	52.93	56.882	3.601	7.614	17.06
2021-10-29	52.8	57.069	-0.246	4.251	17.12
2021-11-01	54.18	57.315	2.614	5.455	17.19
2021-11-02	54.03	57.432	-0.277	2.584	17.23
2021-11-03	53.26	57.603	-1.425	3.868	17.28
2021-11-04	58.17	58.273	9.219	13.819	17.48
2021-11-05	57.51	58.484	-1.135	4.401	17.55
2021-11-08	57.02	58.680	-0.852	4.121	17.60
2021-11-09	58.49	58.950	2.578	5.542	17.69
2021-11-10	58.49	59.203	0.000	5.197	17.76
2021-11-11	58.53	59.372	0.068	3.454	17.81
2021-11-12	65.29	60.134	11.550	14.010	18.04
2021-11-15	60	60.806	-8.102	13.448	18.24
2021-11-16	60.69	61.028	1.150	4.383	18.31
2021-11-17	63.61	61.427	4.811	7.530	18.43
2021-11-18	63.8	61.590	0.299	3.066	18.48
2021-11-19	63.13	61.731	-1.050	2.665	18.52
2021-11-22	66.3	62.171	5.021	7.968	18.65
2021-11-23	64.84	62.392	-2.202	4.087	18.72
2021-11-24	63.02	62.797	-2.807	7.727	18.84
2021-11-25	63.2	63.021	0.286	4.253	18.91
2021-11-26	63.95	63.263	1.187	4.541	18.98
2021-11-29	64.53	63.487	0.907	4.159	19.05
2021-11-30	64.05	63.735	-0.744	4.649	19.12
2021-12-01	65.75	64.037	2.654	5.511	19.21
2021-12-02	63.95	64.322	-2.738	5.354	19.30
2021-12-03	61.88	64.651	-3.237	6.364	19.40
2021-12-06	59.87	64.880	-3.248	4.590	19.46
2021-12-07	60.26	65.064	0.651	3.675	19.52
2021-12-08	66.16	65.753	9.791	12.496	19.73
2021-12-09	66.5	65.921	0.514	3.038	19.78
2021-12-10	63.77	66.189	-4.105	5.038	19.86
2021-12-13	64.04	66.356	0.423	3.136	19.91
2021-12-14	67.16	66.935	4.872	10.337	20.08
2021-12-15	65.55	67.128	-2.397	3.529	20.14
2021-12-16	70.8	67.727	8.009	10.160	20.32
2021-12-17	67.41	68.072	-4.788	6.144	20.42
2021-12-20	66.23	68.300	-1.750	4.124	20.49
2021-12-21	67.1	68.535	1.314	4.197	20.56
2021-12-22	72.3	69.223	7.750	11.431	20.77
2021-12-23	72.12	69.579	-0.249	5.920	20.87
2021-12-24	70.8	69.871	-1.830	4.950	20.96
2021-12-27	70.02	70.074	-1.102	3.475	21.02
2021-12-28	69.71	70.401	-0.443	5.627	21.12
2021-12-29	68.19	70.664	-2.180	4.633	21.20
2021-12-30	72.61	71.126	6.482	7.626	21.34
2021-12-31	72.7	71.381	0.124	4.214	21.41
2022-01-04	68.8	71.728	-5.365	6.052	21.52
2022-01-05	66.3	72.010	-3.634	5.102	21.60
2022-01-06	67.09	72.288	1.192	4.977	21.69
2022-01-07	65.14	72.612	-2.907	5.962	21.78
2022-01-10	64.65	72.881	-0.752	5.005	21.86
2022-01-11	64.66	73.198	0.015	5.878	21.96
2022-01-12	67.05	73.453	3.696	4.562	22.04
2022-01-13	63.62	73.832	-5.116	7.159	22.15
2022-01-14	61.33	74.040	-3.599	4.055	22.21
2022-01-17	64.95	74.472	5.902	7.990	22.34
2022-01-18	63.94	74.704	-1.555	4.357	22.41
2022-01-19	62.4	74.927	-2.409	4.285	22.48
2022-01-20	60.54	75.156	-2.981	4.535	22.55
2022-01-21	60.98	75.373	0.727	4.262	22.61
2022-01-24	60.88	75.709	-0.164	6.625	22.71
2022-01-25	62.55	76.073	2.743	6.981	22.82
2022-01-26	61.95	76.283	-0.959	4.077	22.88
2022-01-27	63.59	76.690	2.647	7.684	23.01
2022-01-28	63.06	77.092	-0.833	7.643	23.13
2022-02-07	61.51	77.380	-2.458	5.614	23.21
2022-02-08	61.5	77.525	-0.016	2.829	23.26
2022-02-09	64.77	77.882	5.317	6.618	23.36
2022-02-10	64	78.046	-1.189	3.088	23.41
2022-02-11	64	78.229	0.000	3.422	23.47
2022-02-14	62.2	78.481	-2.813	4.859	23.54
2022-02-15	64.72	78.887	4.051	7.540	23.67
2022-02-16	63.73	79.034	-1.530	2.766	23.71
2022-02-17	62.69	79.173	-1.632	2.652	23.75
2022-02-18	63.98	79.334	2.058	3.031	23.80
2022-02-21	65.42	79.553	2.251	4.017	23.87
2022-02-22	65.71	79.763	0.443	3.821	23.93
2022-02-23	68.2	80.047	3.789	5.007	24.01
2022-02-24	64.66	80.374	-5.191	6.070	24.11
2022-02-25	66.49	80.517	2.830	2.567	24.15
2022-02-28	71.51	81.053	7.550	9.009	24.32
2022-03-01	72.19	81.341	0.951	4.783	24.40
2022-03-02	72.8	81.517	0.845	2.895	24.46
2022-03-03	72.72	81.678	-0.110	2.665	24.50
2022-03-04	69.97	81.954	-3.782	4.730	24.59
2022-03-07	69	82.178	-1.386	3.902	24.65
2022-03-08	67.99	82.547	-1.464	6.507	24.76
2022-03-09	66.85	82.930	-1.677	6.869	24.88
2022-03-10	66.3	83.237	-0.823	5.565	24.97
2022-03-11	68.33	83.654	3.062	7.315	25.10
2022-03-14	64.21	83.941	-6.030	5.371	25.18
2022-03-15	62.16	84.263	-3.193	6.214	25.28
2022-03-16	67.19	84.857	8.092	10.602	25.46
2022-03-17	70.04	85.143	4.242	4.911	25.54
2022-03-18	68.55	85.343	-2.127	3.498	25.60
2022-03-21	69.69	85.578	1.663	4.041	25.67
2022-03-22	68.41	85.768	-1.837	3.329	25.73
2022-03-23	68.31	85.926	-0.146	2.777	25.78
2022-03-24	67.77	86.076	-0.791	2.664	25.82
2022-03-25	66.99	86.246	-1.151	3.040	25.87
2022-03-28	65.27	86.434	-2.568	3.463	25.93
2022-03-29	65.4	86.634	0.199	3.662	25.99
2022-03-30	66.5	86.900	1.682	4.801	26.07
2022-03-31	68.93	87.325	3.654	7.398	26.20
2022-04-01	68.95	87.491	0.029	2.887	26.25
2022-04-06	67.85	87.603	-1.595	1.987	26.28
2022-04-07	67.51	87.746	-0.501	2.535	26.32
2022-04-08	66.37	87.992	-1.689	4.459	26.40
2022-04-11	60.98	88.416	-8.121	8.347	26.52
2022-04-12	60.92	88.743	-0.098	6.428	26.62
2022-04-13	62.68	89.031	2.889	5.515	26.71
2022-04-14	63.12	89.337	0.702	5.823	26.80
2022-04-15	61.76	89.552	-2.155	4.167	26.87
2022-04-18	61.5	89.775	-0.421	4.356	26.93
2022-04-19	63.28	90.115	2.894	6.455	27.03
2022-04-20	62.02	90.308	-1.991	3.729	27.09
2022-04-21	60.18	90.565	-2.967	5.127	27.17
2022-04-22	59.8	90.720	-0.631	3.107	27.22
2022-04-25	50.8	91.350	-15.050	14.883	27.41
2022-04-26	50.88	91.613	0.157	6.201	27.48
2022-04-27	56.52	92.226	11.085	13.011	27.67
2022-04-28	55.9	92.522	-1.097	6.352	27.76
2022-04-29	60.18	93.023	7.657	10.000	27.91
2022-05-05	62	93.337	3.024	6.065	28.00
2022-05-06	63	93.685	1.613	6.645	28.11
2022-05-09	63.13	93.814	0.206	2.444	28.14
2022-05-10	62.7	94.017	-0.681	3.881	28.21
2022-05-11	63	94.201	0.478	3.509	28.26
2022-05-12	64.87	94.527	2.968	6.032	28.36
2022-05-13	65.08	94.732	0.324	3.777	28.42
2022-05-16	62.88	95.015	-3.380	5.393	28.50
2022-05-17	62.88	95.230	0.000	4.119	28.57
2022-05-18	62.61	95.359	-0.429	2.465	28.61
2022-05-19	62.55	95.474	-0.096	2.204	28.64
2022-05-20	62.93	95.754	0.608	5.340	28.73
2022-05-23	62.82	95.910	-0.175	2.987	28.77

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