虹软科技融券券源 虹软科技专项约券

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	58.99	0	0	0	0
2020-04-28	57.9	0.758	-1.848	15.715	0.23
2020-04-29	56.21	0.943	-2.919	3.955	0.28
2020-04-30	65.77	1.913	17.008	17.684	0.57
2020-05-06	72.9	2.875	10.841	15.843	0.86
2020-05-07	71.9	3.322	-1.372	7.462	1.00
2020-05-08	73.53	3.830	2.267	8.289	1.15
2020-05-11	72.73	4.149	-1.088	5.263	1.24
2020-05-12	73.19	4.466	0.632	5.197	1.34
2020-05-13	73.76	4.730	0.779	4.290	1.42
2020-05-14	74.11	5.079	0.475	5.653	1.52
2020-05-15	79.93	5.705	7.853	9.405	1.71
2020-05-18	78.1	6.135	-2.290	6.606	1.84
2020-05-19	87.07	6.890	11.485	10.397	2.07
2020-05-20	83.78	7.517	-3.779	8.981	2.26
2020-05-21	80	7.975	-4.512	6.875	2.39
2020-05-22	76.47	8.656	-4.413	10.688	2.60
2020-05-25	75.59	8.940	-1.151	4.498	2.68
2020-05-26	80.83	9.423	6.932	7.170	2.83
2020-05-27	78.68	9.823	-2.660	6.099	2.95
2020-05-28	77.69	10.186	-1.258	5.618	3.06
2020-05-29	78.52	10.607	1.068	6.436	3.18
2020-06-01	81.4	10.963	3.668	5.247	3.29
2020-06-02	80.83	11.227	-0.700	3.919	3.37
2020-06-03	81.84	11.512	1.250	4.182	3.45
2020-06-04	80.05	11.807	-2.187	4.411	3.54
2020-06-05	76.78	12.136	-4.085	5.147	3.64
2020-06-08	75.36	12.460	-1.849	5.158	3.74
2020-06-09	78.08	12.879	3.609	6.449	3.86
2020-06-10	79.67	13.244	2.036	5.494	3.97
2020-06-11	78.76	13.561	-1.142	4.832	4.07
2020-06-12	77.05	13.753	-2.171	2.984	4.13
2020-06-15	75.03	14.052	-2.622	4.776	4.22
2020-06-16	76.38	14.238	1.799	2.932	4.27
2020-06-17	74.94	14.475	-1.885	3.784	4.34
2020-06-18	75.43	14.608	0.654	2.122	4.38
2020-06-19	75.99	14.718	0.742	1.737	4.42
2020-06-22	80.49	15.172	5.922	6.777	4.55
2020-06-23	81.32	15.356	1.031	2.708	4.61
2020-06-24	90.01	16.450	10.686	14.584	4.93
2020-06-29	89	16.815	-1.122	4.922	5.04
2020-06-30	89.18	17.100	0.202	3.831	5.13
2020-07-01	94.45	17.815	5.909	9.083	5.34
2020-07-02	91.91	18.137	-2.689	4.214	5.44
2020-07-03	89.85	18.592	-2.241	6.071	5.58
2020-07-06	97.9	19.676	8.959	13.289	5.90
2020-07-07	97.17	20.338	-0.746	8.172	6.10
2020-07-08	98.44	20.658	1.307	3.900	6.20
2020-07-09	103.44	21.615	5.079	11.103	6.48
2020-07-10	99.25	22.103	-4.051	5.907	6.63
2020-07-13	99.43	22.581	0.444	5.768	6.77
2020-07-14	91.85	23.623	-7.623	13.608	7.09
2020-07-15	84.99	24.207	-7.469	8.253	7.26
2020-07-16	79.56	24.894	-6.389	10.354	7.47
2020-07-17	78.24	25.326	-1.659	6.624	7.60
2020-07-20	81.54	26.034	4.218	10.429	7.81
2020-07-21	80.24	26.362	-1.594	4.893	7.91
2020-07-22	75.74	26.682	-5.608	5.072	8.00
2020-07-23	68.29	27.326	-9.836	11.315	8.20
2020-07-24	64.04	27.816	-6.223	9.196	8.34
2020-07-27	62.01	28.139	-3.170	6.246	8.44
2020-07-28	63.86	28.305	2.983	3.112	8.49
2020-07-29	69.41	28.835	8.691	9.161	8.65
2020-07-30	68.64	29.018	-1.109	3.198	8.71
2020-07-31	69.46	29.200	1.195	3.147	8.76
2020-08-03	73.94	29.643	6.450	7.198	8.89
2020-08-04	71.54	29.934	-3.246	4.882	8.98
2020-08-05	72.25	30.181	0.992	4.096	9.05
2020-08-06	70.93	30.405	-1.827	3.792	9.12
2020-08-07	68.74	30.740	-3.088	5.851	9.22
2020-08-10	69.27	30.963	0.771	3.855	9.29
2020-08-11	66.58	31.258	-3.883	5.313	9.38
2020-08-12	67.01	31.445	0.646	3.349	9.43
2020-08-13	66.67	31.575	-0.507	2.343	9.47
2020-08-14	66.74	31.763	0.105	3.390	9.53
2020-08-17	69.84	32.086	4.645	5.544	9.63
2020-08-18	68.84	32.243	-1.432	2.735	9.67
2020-08-19	72.51	32.778	5.331	8.861	9.83
2020-08-20	69.72	33.191	-3.848	7.102	9.96
2020-08-21	69.43	33.481	-0.416	5.006	10.04
2020-08-24	66.65	33.773	-4.004	5.271	10.13
2020-08-25	69.09	34.178	3.661	7.022	10.25
2020-08-26	68.23	34.409	-1.245	4.067	10.32
2020-08-27	69.24	34.690	1.480	4.866	10.41
2020-08-28	69.49	34.896	0.361	3.567	10.47
2020-08-31	69.8	35.080	0.446	3.152	10.52
2020-09-01	69.07	35.288	-1.046	3.625	10.59
2020-09-02	67.56	35.496	-2.186	3.692	10.65
2020-09-03	66.61	35.652	-1.406	2.812	10.70
2020-09-04	66.89	35.832	0.420	3.228	10.75
2020-09-07	63.6	36.185	-4.919	6.653	10.86
2020-09-08	62.72	36.413	-1.384	4.371	10.92
2020-09-09	59.64	36.651	-4.911	4.783	11.00
2020-09-10	58.1	36.986	-2.582	6.925	11.10
2020-09-11	60.34	37.305	3.855	6.334	11.19
2020-09-14	62.54	37.563	3.646	4.955	11.27
2020-09-15	63.74	37.749	1.919	3.502	11.32
2020-09-16	64.04	37.882	0.471	2.495	11.36
2020-09-17	68.28	38.395	6.621	9.010	11.52
2020-09-18	70.46	38.703	3.193	5.258	11.61
2020-09-21	70.9	38.903	0.624	3.378	11.67
2020-09-22	70.84	39.142	-0.085	4.048	11.74
2020-09-23	74.42	39.457	5.054	5.082	11.84
2020-09-24	71.66	39.777	-3.709	5.361	11.93
2020-09-25	70.55	40.018	-1.549	4.103	12.01
2020-09-28	67.67	40.271	-4.082	4.479	12.08
2020-09-29	72.84	40.774	7.640	8.290	12.23
2020-09-30	74.27	40.989	1.963	3.473	12.30
2020-10-09	74.79	41.202	0.700	3.420	12.36
2020-10-12	73.54	41.402	-1.671	3.249	12.42
2020-10-13	74.29	41.587	1.020	2.992	12.48
2020-10-14	71.44	41.865	-3.836	4.671	12.56
2020-10-15	70.79	42.056	-0.910	3.233	12.62
2020-10-16	69.74	42.298	-1.483	4.167	12.69
2020-10-19	63.02	42.637	-9.636	6.453	12.79
2020-10-20	64.54	42.907	2.412	5.030	12.87
2020-10-21	63.11	43.057	-2.216	2.851	12.92
2020-10-22	63.03	43.196	-0.127	2.646	12.96
2020-10-23	61.82	43.349	-1.920	2.967	13.00
2020-10-26	65.28	43.760	5.597	7.554	13.13
2020-10-27	66.64	44.081	2.083	5.775	13.22
2020-10-28	66.68	44.190	0.060	1.966	13.26
2020-10-29	69.44	44.605	4.139	7.169	13.38
2020-10-30	66.24	44.967	-4.608	6.567	13.49
2020-11-02	67.61	45.169	2.068	3.578	13.55
2020-11-03	69.9	45.392	3.387	3.831	13.62
2020-11-04	68.86	45.572	-1.488	3.133	13.67
2020-11-05	69.13	45.798	0.392	3.936	13.74
2020-11-06	68.1	46.004	-1.490	3.616	13.80
2020-11-09	71.54	46.379	5.051	6.300	13.91
2020-11-10	70.98	46.585	-0.783	3.481	13.98
2020-11-11	69.12	46.783	-2.620	3.438	14.03
2020-11-12	69.41	46.982	0.420	3.443	14.09
2020-11-13	70.08	47.092	0.965	1.873	14.13
2020-11-16	69.45	47.542	-0.899	7.791	14.26
2020-11-17	69.34	47.711	-0.158	2.909	14.31
2020-11-18	66.25	48.031	-4.456	5.798	14.41
2020-11-19	65.04	48.190	-1.826	2.943	14.46
2020-11-20	64.17	48.376	-1.338	3.475	14.51
2020-11-23	65.19	48.629	1.590	4.659	14.59
2020-11-24	65.06	48.809	-0.199	3.313	14.64
2020-11-25	66.29	48.995	1.891	3.366	14.70
2020-11-26	64.53	49.262	-2.655	4.978	14.78
2020-11-27	65.26	49.428	1.131	3.053	14.83
2020-11-30	67.95	49.767	4.122	5.976	14.93
2020-12-01	68.92	49.896	1.428	2.252	14.97
2020-12-02	69.24	50.013	0.464	2.031	15.00
2020-12-03	68.39	50.125	-1.228	1.964	15.04
2020-12-04	68.77	50.274	0.556	2.603	15.08
2020-12-07	69.73	50.405	1.396	2.254	15.12
2020-12-08	69.78	50.549	0.072	2.467	15.16
2020-12-09	70.17	50.727	0.559	3.052	15.22
2020-12-10	71.69	51.050	2.166	5.401	15.31
2020-12-11	73.11	51.264	1.981	3.515	15.38
2020-12-14	72.68	51.513	-0.588	4.103	15.45
2020-12-15	69.55	51.840	-4.307	5.655	15.55
2020-12-16	69.7	52.139	0.216	5.147	15.64
2020-12-17	72.05	52.382	3.372	4.046	15.71
2020-12-18	72.64	52.639	0.819	4.247	15.79
2020-12-21	74.4	52.909	2.423	4.350	15.87
2020-12-22	70.88	53.200	-4.731	4.933	15.96
2020-12-23	71.74	53.417	1.213	3.626	16.03
2020-12-24	67.47	53.792	-5.952	6.663	16.14
2020-12-25	67.61	53.941	0.207	2.638	16.18
2020-12-28	67	54.205	-0.902	4.733	16.26
2020-12-29	68.86	54.467	2.776	4.567	16.34
2020-12-30	69.14	54.604	0.407	2.382	16.38
2020-12-31	69.66	54.789	0.752	3.182	16.44
2021-01-04	68.58	54.979	-1.550	3.330	16.49
2021-01-05	69.42	55.249	1.225	4.666	16.57
2021-01-06	66.67	55.549	-3.961	5.402	16.66
2021-01-07	64.03	55.844	-3.960	5.520	16.75
2021-01-08	64.89	56.105	1.343	4.826	16.83
2021-01-11	62.93	56.346	-3.020	4.608	16.90
2021-01-12	62.77	56.543	-0.254	3.766	16.96
2021-01-13	63.54	56.744	1.227	3.792	17.02
2021-01-14	66.95	57.245	5.367	8.971	17.17
2021-01-15	65.44	57.500	-2.255	4.690	17.25
2021-01-18	64.39	57.741	-1.605	4.493	17.32
2021-01-19	64.95	57.994	0.870	4.675	17.40
2021-01-20	64.1	58.202	-1.309	3.880	17.46
2021-01-21	64.17	58.444	0.109	4.540	17.53
2021-01-22	62.5	58.728	-2.602	5.439	17.62
2021-01-25	60.15	58.915	-3.760	3.728	17.67
2021-01-26	59.66	59.158	-0.815	4.904	17.75
2021-01-27	60.2	59.269	0.905	2.213	17.78
2021-01-28	58.45	59.445	-2.907	3.605	17.83
2021-01-29	57.41	59.614	-1.779	3.524	17.88
2021-02-01	58.57	59.792	2.021	3.658	17.94
2021-02-02	58.59	59.910	0.034	2.407	17.97
2021-02-03	52.19	60.397	-10.923	11.196	18.12
2021-02-04	52.62	60.553	0.824	3.564	18.17
2021-02-05	51.46	60.742	-2.204	4.409	18.22
2021-02-08	53.34	60.927	3.653	4.159	18.28
2021-02-09	53.58	61.101	0.450	3.900	18.33
2021-02-10	53.04	61.225	-1.008	2.818	18.37
2021-02-18	53.34	61.355	0.566	2.922	18.41
2021-02-19	54.36	61.495	1.912	3.093	18.45
2021-02-22	56.47	61.926	3.882	9.143	18.58
2021-02-23	54.19	62.227	-4.038	6.676	18.67
2021-02-24	54.52	62.353	0.609	2.768	18.71
2021-02-25	52.5	62.570	-3.705	4.971	18.77
2021-02-26	52.66	62.863	0.305	6.667	18.86
2021-03-01	56.56	63.208	7.406	7.330	18.96
2021-03-02	56.85	63.364	0.513	3.289	19.01
2021-03-03	57.49	63.585	1.126	4.609	19.08
2021-03-04	58.42	63.785	1.618	4.105	19.14
2021-03-05	57.7	63.950	-1.232	3.441	19.19
2021-03-08	57.13	64.094	-0.988	3.016	19.23
2021-03-09	53.47	64.507	-6.406	9.260	19.35
2021-03-10	51.51	64.751	-3.666	5.685	19.43
2021-03-11	51.99	64.867	0.932	2.699	19.46
2021-03-12	50.79	65.041	-2.308	4.097	19.51
2021-03-15	50.14	65.184	-1.280	3.426	19.56
2021-03-16	48.85	65.337	-2.573	3.769	19.60
2021-03-17	49.52	65.445	1.372	2.600	19.63
2021-03-18	48.16	65.580	-2.746	3.372	19.67
2021-03-19	48.84	65.673	1.412	2.284	19.70
2021-03-22	51.69	65.849	5.835	4.095	19.75
2021-03-23	52.01	65.919	0.619	1.606	19.78
2021-03-24	52.33	65.997	0.615	1.788	19.80
2021-03-25	52.11	66.102	-0.420	2.408	19.83
2021-03-26	51.32	66.244	-1.516	3.339	19.87
2021-03-29	50.62	66.382	-1.364	3.274	19.91
2021-03-30	49.68	66.534	-1.857	3.655	19.96
2021-03-31	49.62	66.633	-0.121	2.395	19.99
2021-04-01	50.44	66.741	1.653	2.580	20.02
2021-04-02	50.94	66.894	0.991	3.588	20.07
2021-04-06	50.8	66.998	-0.275	2.473	20.10
2021-04-07	50.16	67.143	-1.260	3.465	20.14
2021-04-08	49.04	67.237	-2.233	2.293	20.17
2021-04-09	49.53	67.305	0.999	1.652	20.19
2021-04-12	47.75	67.460	-3.594	3.897	20.24
2021-04-13	45.71	67.659	-4.272	5.236	20.30
2021-04-14	46.4	67.764	1.510	2.713	20.33
2021-04-15	47.19	67.910	1.703	3.707	20.37
2021-04-16	47.49	68.006	0.636	2.416	20.40
2021-04-19	49.53	68.168	4.296	3.938	20.45
2021-04-20	48.04	68.306	-3.008	3.452	20.49
2021-04-21	47.53	68.408	-1.062	2.560	20.52
2021-04-22	47.9	68.502	0.778	2.356	20.55
2021-04-23	47.8	68.607	-0.209	2.630	20.58
2021-04-26	44.51	68.739	-6.883	3.577	20.62
2021-04-27	42.44	68.967	-4.651	6.448	20.69
2021-04-28	42.06	69.056	-0.895	2.521	20.72
2021-04-29	41.42	69.151	-1.522	2.758	20.75
2021-04-30	41.73	69.285	0.748	3.839	20.79
2021-05-06	40.74	69.402	-2.372	3.475	20.82
2021-05-07	40.37	69.501	-0.908	2.921	20.85
2021-05-10	40.56	69.633	0.471	3.914	20.89
2021-05-11	40.85	69.740	0.715	3.156	20.92
2021-05-12	41.24	69.848	0.955	3.133	20.95
2021-05-13	41.21	69.946	-0.073	2.861	20.98
2021-05-14	41.49	70.033	0.679	2.499	21.01
2021-05-17	41.14	70.121	-0.844	2.579	21.04
2021-05-18	41.25	70.168	0.267	1.361	21.05
2021-05-19	40.51	70.234	-1.794	1.964	21.07
2021-05-20	39.85	70.329	-1.629	2.839	21.10
2021-05-21	39.53	70.457	-0.803	3.890	21.14
2021-05-24	40.89	70.622	3.440	4.857	21.19
2021-05-25	41.65	70.707	1.859	2.446	21.21
2021-05-26	44.24	70.975	6.218	7.275	21.29
2021-05-27	45.13	71.111	2.012	3.617	21.33
2021-05-28	45.4	71.233	0.598	3.213	21.37
2021-05-31	46.21	71.368	1.784	3.502	21.41
2021-06-01	47.84	71.651	3.527	7.098	21.50
2021-06-02	47.84	71.790	0.000	3.491	21.54
2021-06-03	46.34	71.952	-3.135	4.202	21.59
2021-06-04	47.51	72.097	2.525	3.647	21.63
2021-06-07	47.7	72.236	0.400	3.515	21.67
2021-06-08	47.63	72.441	-0.147	5.157	21.73
2021-06-09	45.98	72.658	-3.464	5.669	21.80
2021-06-10	47.24	72.867	2.740	5.307	21.86
2021-06-11	45.84	73.091	-2.964	5.864	21.93
2021-06-15	47.01	73.303	2.552	5.410	21.99
2021-06-16	46.12	73.485	-1.893	4.722	22.05
2021-06-17	49.06	73.887	6.375	9.844	22.17
2021-06-18	48.14	74.050	-1.875	4.056	22.21
2021-06-21	48.45	74.202	0.644	3.781	22.26
2021-06-22	47.5	74.371	-1.961	4.252	22.31
2021-06-23	47.46	74.469	-0.084	2.484	22.34
2021-06-24	46.18	74.619	-1.974	3.906	22.39
2021-06-25	45.72	74.844	-0.996	5.912	22.45
2021-06-28	54.28	75.795	18.723	21.019	22.74
2021-06-29	54.65	76.018	0.682	4.901	22.81
2021-06-30	55.75	76.393	2.013	8.070	22.92
2021-07-01	54.04	76.636	-3.067	5.381	22.99
2021-07-02	52.75	76.830	-2.387	4.423	23.05
2021-07-05	53.7	77.006	1.801	3.924	23.10
2021-07-06	51.38	77.263	-4.320	6.015	23.18
2021-07-07	51.79	77.422	0.798	3.678	23.23
2021-07-08	54.53	77.792	5.291	8.148	23.34
2021-07-09	53.08	77.984	-2.659	4.346	23.40
2021-07-12	53.61	78.133	0.998	3.335	23.44
2021-07-13	53.99	78.379	0.709	5.465	23.51
2021-07-14	52	78.546	-3.166	3.836	23.56
2021-07-15	50.72	78.719	-2.462	4.096	23.62
2021-07-16	49.13	78.928	-3.135	5.106	23.68
2021-07-19	50.75	79.164	3.297	5.597	23.75
2021-07-20	51.15	79.392	0.788	5.340	23.82
2021-07-21	50.79	79.491	-0.704	2.326	23.85
2021-07-22	53.3	79.839	4.942	7.856	23.95
2021-07-23	50.88	80.070	-4.540	5.441	24.02
2021-07-26	49.82	80.379	-2.083	7.429	24.11
2021-07-27	50.21	80.648	0.783	6.443	24.19
2021-07-28	52.37	81.028	4.302	8.703	24.31
2021-07-29	53.89	81.302	2.902	6.091	24.39
2021-07-30	54.41	81.551	0.965	5.511	24.47
2021-08-02	51.19	82.006	-5.918	10.660	24.60
2021-08-03	50.7	82.218	-0.957	5.021	24.67
2021-08-04	51.14	82.391	0.868	4.043	24.72
2021-08-05	49.65	82.518	-2.914	3.070	24.76
2021-08-06	47.01	82.829	-5.317	7.956	24.85
2021-08-09	47.06	82.954	0.106	3.170	24.89
2021-08-10	47.56	83.093	1.062	3.527	24.93
2021-08-11	46.64	83.199	-1.934	2.712	24.96
2021-08-12	45.84	83.334	-1.715	3.538	25.00
2021-08-13	45.3	83.450	-1.178	3.076	25.04
2021-08-16	45.71	83.567	0.905	3.068	25.07
2021-08-17	43.97	83.743	-3.807	4.813	25.12
2021-08-18	44.14	83.804	0.387	1.660	25.14
2021-08-19	44.55	83.898	0.929	2.515	25.17
2021-08-20	45	84.007	1.010	2.918	25.20
2021-08-23	46.01	84.112	2.244	2.733	25.23
2021-08-24	42.68	84.339	-7.238	6.390	25.30
2021-08-25	42.59	84.421	-0.211	2.296	25.33
2021-08-26	41.16	84.562	-3.358	4.109	25.37
2021-08-27	40.85	84.621	-0.753	1.749	25.39
2021-08-30	41.09	84.756	0.588	3.941	25.43
2021-08-31	41.16	84.847	0.170	2.653	25.45
2021-09-01	41.75	84.966	1.433	3.426	25.49
2021-09-02	40.81	85.071	-2.251	3.090	25.52
2021-09-03	41.6	85.148	1.936	2.205	25.54
2021-09-06	42.1	85.270	1.202	3.486	25.58
2021-09-07	42.45	85.356	0.831	2.423	25.61
2021-09-08	43.43	85.472	2.309	3.204	25.64
2021-09-09	42.79	85.546	-1.474	2.072	25.66
2021-09-10	42.83	85.662	0.093	3.272	25.70
2021-09-13	42.07	85.764	-1.774	2.895	25.73
2021-09-14	41.77	85.895	-0.713	3.756	25.77
2021-09-15	40.78	85.970	-2.370	2.226	25.79
2021-09-16	41.27	86.047	1.202	2.231	25.81
2021-09-17	41.56	86.214	0.703	4.822	25.86
2021-09-22	42.12	86.347	1.347	3.778	25.90
2021-09-23	41.86	86.420	-0.617	2.113	25.93
2021-09-24	42.13	86.485	0.645	1.839	25.95
2021-09-27	41.77	86.589	-0.854	2.991	25.98
2021-09-28	40.67	86.704	-2.633	3.400	26.01
2021-09-29	41.89	86.912	3.000	5.950	26.07
2021-09-30	41.08	87.022	-1.934	3.199	26.11
2021-10-08	41.37	87.103	0.706	2.361	26.13
2021-10-11	41.21	87.208	-0.387	3.046	26.16
2021-10-12	40.72	87.286	-1.189	2.305	26.19
2021-10-13	39.86	87.371	-2.112	2.579	26.21
2021-10-14	39.88	87.409	0.050	1.129	26.22
2021-10-15	38.94	87.505	-2.357	2.959	26.25
2021-10-18	38.31	87.584	-1.618	2.465	26.28
2021-10-19	38.3	87.652	-0.026	2.140	26.30
2021-10-20	37.92	87.726	-0.992	2.350	26.32
2021-10-21	38.2	87.855	0.738	4.035	26.36
2021-10-22	38.29	87.955	0.236	3.141	26.39
2021-10-25	38.4	88.100	0.287	4.544	26.43
2021-10-26	38.28	88.202	-0.312	3.177	26.46
2021-10-27	38.32	88.333	0.104	4.101	26.50
2021-10-28	38.2	88.422	-0.313	2.818	26.53
2021-10-29	37.96	88.672	-0.628	7.880	26.60
2021-11-01	38.1	88.744	0.369	2.292	26.62
2021-11-02	38.34	88.858	0.630	3.543	26.66
2021-11-03	39.69	89.040	3.521	5.503	26.71
2021-11-04	39.54	89.098	-0.378	1.764	26.73
2021-11-05	40.26	89.228	1.821	3.869	26.77
2021-11-08	39.42	89.328	-2.086	3.055	26.80
2021-11-09	39.9	89.437	1.218	3.272	26.83
2021-11-10	41.47	89.598	3.935	4.662	26.88
2021-11-11	44.5	89.961	7.306	9.790	26.99
2021-11-12	44.66	90.075	0.360	3.056	27.02
2021-11-15	46.13	90.412	3.292	8.777	27.12
2021-11-16	45.59	90.521	-1.171	2.861	27.16
2021-11-17	46.07	90.620	1.053	2.588	27.19
2021-11-18	45.35	90.760	-1.563	3.690	27.23
2021-11-19	45.87	90.875	1.147	3.021	27.26
2021-11-22	46.6	91.043	1.591	4.317	27.31
2021-11-23	50.03	91.414	7.361	8.906	27.42
2021-11-24	51.42	91.703	2.778	6.736	27.51
2021-11-25	50.1	91.918	-2.567	5.154	27.58
2021-11-26	50.3	92.051	0.399	3.174	27.62
2021-11-29	50.22	92.175	-0.159	2.962	27.65
2021-11-30	48.86	92.456	-2.708	6.910	27.74
2021-12-01	48.18	92.611	-1.392	3.868	27.78
2021-12-02	46.38	92.825	-3.736	5.521	27.85
2021-12-03	46.38	92.985	0.000	4.140	27.90
2021-12-06	45.62	93.157	-1.639	4.528	27.95
2021-12-07	45.05	93.308	-1.249	4.011	27.99
2021-12-08	46.75	93.504	3.774	5.039	28.05
2021-12-09	45.31	93.640	-3.080	3.615	28.09
2021-12-10	46.53	93.836	2.693	5.054	28.15
2021-12-13	47.24	93.952	1.526	2.944	28.19
2021-12-14	47	94.108	-0.508	3.980	28.23
2021-12-15	45.4	94.272	-3.404	4.340	28.28
2021-12-16	45.65	94.361	0.551	2.335	28.31
2021-12-17	43.03	94.576	-5.739	6.002	28.37
2021-12-20	41.88	94.738	-2.673	4.625	28.42
2021-12-21	42.01	94.838	0.310	2.865	28.45
2021-12-22	43.75	95.024	4.142	5.094	28.51
2021-12-23	44.3	95.162	1.257	3.749	28.55
2021-12-24	43.96	95.274	-0.767	3.047	28.58
2021-12-27	43.67	95.366	-0.660	2.525	28.61
2021-12-28	43.3	95.500	-0.847	3.710	28.65
2021-12-29	42.49	95.587	-1.871	2.471	28.68
2021-12-30	43.5	95.759	2.377	4.754	28.73
2021-12-31	44.06	95.856	1.287	2.644	28.76
2022-01-04	50.26	96.300	14.072	10.599	28.89
2022-01-05	47	96.627	-6.486	8.337	28.99
2022-01-06	46.13	96.777	-1.851	3.894	29.03
2022-01-07	44.7	97.026	-3.100	6.698	29.11
2022-01-10	45.46	97.213	1.700	4.922	29.16
2022-01-11	43.55	97.403	-4.201	5.257	29.22
2022-01-12	43.77	97.521	0.505	3.238	29.26
2022-01-13	41.86	97.706	-4.364	5.278	29.31
2022-01-14	41.17	97.803	-1.648	2.843	29.34
2022-01-17	42.85	97.985	4.081	5.101	29.40
2022-01-18	43.29	98.159	1.027	4.807	29.45
2022-01-19	43.77	98.347	1.109	5.151	29.50
2022-01-20	42.13	98.508	-3.747	4.592	29.55
2022-01-21	41.48	98.621	-1.543	3.276	29.59
2022-01-24	42.25	98.759	1.856	3.930	29.63
2022-01-25	40	98.942	-5.325	5.467	29.68
2022-01-26	40.39	99.069	0.975	3.800	29.72
2022-01-27	38.53	99.217	-4.605	4.580	29.76
2022-01-28	38.53	99.337	0.000	3.737	29.80
2022-02-07	38.58	99.415	0.130	2.440	29.82
2022-02-08	38.75	99.494	0.441	2.436	29.85
2022-02-09	39.62	99.596	2.245	3.097	29.88
2022-02-10	39.48	99.657	-0.353	1.868	29.90
2022-02-11	37.97	99.842	-3.825	5.826	29.95
2022-02-14	37.46	99.939	-1.343	3.108	29.98
2022-02-15	38.03	100.029	1.522	2.856	30.01
2022-02-16	38.03	100.137	0.000	3.392	30.04
2022-02-17	38.02	100.187	-0.026	1.578	30.06
2022-02-18	38.06	100.252	0.105	2.052	30.08
2022-02-21	38.78	100.347	1.892	2.943	30.10
2022-02-22	37.8	100.461	-2.527	3.610	30.14
2022-02-23	38.95	100.577	3.042	3.571	30.17
2022-02-24	37.22	100.768	-4.442	6.187	30.23
2022-02-25	37.59	100.885	0.994	3.708	30.27
2022-02-28	36.25	101.041	-3.565	5.188	30.31
2022-03-01	35.41	101.148	-2.317	3.614	30.34
2022-03-02	34.8	101.204	-1.723	1.920	30.36
2022-03-03	33.5	101.348	-3.736	5.172	30.40
2022-03-04	33.05	101.423	-1.343	2.716	30.43
2022-03-07	31.81	101.529	-3.752	4.024	30.46
2022-03-08	31.17	101.636	-2.012	4.087	30.49
2022-03-09	30.74	101.775	-1.380	5.422	30.53
2022-03-10	30.58	101.870	-0.520	3.741	30.56
2022-03-11	31.02	102.010	1.439	5.428	30.60
2022-03-14	30.18	102.073	-2.708	2.515	30.62
2022-03-15	28.8	102.219	-4.573	6.064	30.67
2022-03-16	29.45	102.355	2.257	5.556	30.71
2022-03-17	30.05	102.438	2.037	3.294	30.73
2022-03-18	29.96	102.484	-0.300	1.864	30.75
2022-03-21	29.99	102.540	0.100	2.236	30.76
2022-03-22	30.22	102.611	0.767	2.801	30.78
2022-03-23	30.64	102.743	1.390	5.195	30.82
2022-03-24	29.7	102.805	-3.068	2.480	30.84
2022-03-25	29.26	102.881	-1.481	3.131	30.86
2022-03-28	29.73	102.988	1.606	4.306	30.90
2022-03-29	29.09	103.077	-2.153	3.666	30.92
2022-03-30	29.5	103.132	1.409	2.234	30.94
2022-03-31	28.91	103.234	-2.000	4.237	30.97
2022-04-01	29.01	103.299	0.346	2.698	30.99
2022-04-06	29	103.375	-0.034	3.137	31.01
2022-04-07	27.29	103.519	-5.897	6.345	31.06
2022-04-08	27.02	103.597	-0.989	3.481	31.08
2022-04-11	26.07	103.707	-3.516	5.033	31.11
2022-04-12	26.91	103.818	3.222	4.948	31.15
2022-04-13	26.11	103.904	-2.973	3.976	31.17
2022-04-14	26.47	103.941	1.379	1.647	31.18
2022-04-15	25.7	104.031	-2.909	4.231	31.21
2022-04-18	26.29	104.145	2.296	5.175	31.24
2022-04-19	25.85	104.208	-1.674	2.929	31.26
2022-04-20	25.68	104.274	-0.658	3.095	31.28
2022-04-21	25.22	104.349	-1.791	3.583	31.30
2022-04-22	24.65	104.422	-2.260	3.529	31.33
2022-04-25	22.52	104.571	-8.641	7.951	31.37
2022-04-26	21.64	104.697	-3.908	6.972	31.41
2022-04-27	22.23	104.832	2.726	7.301	31.45
2022-04-28	21.46	104.917	-3.464	4.768	31.48
2022-04-29	22.65	105.019	5.545	5.405	31.51
2022-05-05	21.95	105.108	-3.091	4.857	31.53
2022-05-06	22.34	105.212	1.777	5.604	31.56
2022-05-09	22.07	105.292	-1.209	4.342	31.59
2022-05-10	22.48	105.413	1.858	6.434	31.62
2022-05-11	23.05	105.555	2.536	7.384	31.67
2022-05-12	23.04	105.610	-0.043	2.907	31.68
2022-05-13	23.03	105.684	-0.043	3.819	31.71
2022-05-16	23.12	105.747	0.391	3.300	31.72
2022-05-17	23	105.785	-0.519	1.990	31.74
2022-05-18	23.45	105.826	1.957	2.087	31.75
2022-05-19	23.84	105.951	1.663	6.269	31.79
2022-05-20	24.03	106.006	0.797	2.768	31.80
2022-05-23	24.08	106.049	0.208	2.122	31.81

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