华特气体融券券源 华特气体专项约券

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	57	0	0	0	0
2020-04-28	53.05	0.655	-6.930	14.825	0.20
2020-04-29	53.55	0.838	0.943	4.090	0.25
2020-04-30	62.35	1.740	16.433	17.367	0.52
2020-05-06	71.25	2.920	14.274	19.872	0.88
2020-05-07	67.45	3.335	-5.333	7.382	1.00
2020-05-08	67.71	3.660	0.385	5.752	1.10
2020-05-11	67.15	4.140	-0.827	8.581	1.24
2020-05-12	66.26	4.452	-1.325	5.659	1.34
2020-05-13	65.81	4.684	-0.679	4.226	1.41
2020-05-14	69.01	5.464	4.862	13.569	1.64
2020-05-15	69.25	5.880	0.348	7.202	1.76
2020-05-18	76.83	7.063	10.946	18.484	2.12
2020-05-19	92.25	8.741	20.070	21.827	2.62
2020-05-20	92.25	9.887	0.000	14.905	2.97
2020-05-21	88.25	10.665	-4.336	10.580	3.20
2020-05-22	83.27	11.257	-5.643	8.533	3.38
2020-05-25	85.33	11.879	2.474	8.743	3.56
2020-05-26	89.38	12.507	4.746	8.426	3.75
2020-05-27	87.3	13.238	-2.327	10.047	3.97
2020-05-28	82.75	13.723	-5.212	7.033	4.12
2020-05-29	84.27	14.614	1.837	12.689	4.38
2020-06-01	88.69	15.174	5.245	7.583	4.55
2020-06-02	96.25	16.391	8.524	15.176	4.92
2020-06-03	95.62	17.358	-0.655	12.125	5.21
2020-06-04	89.85	18.038	-6.034	9.088	5.41
2020-06-05	88.43	18.530	-1.580	6.678	5.56
2020-06-08	86.15	19.001	-2.578	6.559	5.70
2020-06-09	89.58	19.411	3.981	5.490	5.82
2020-06-10	85.53	19.714	-4.521	4.253	5.91
2020-06-11	85.37	20.018	-0.187	4.279	6.01
2020-06-12	83.26	20.248	-2.472	3.315	6.07
2020-06-15	78.01	20.629	-6.306	5.849	6.19
2020-06-16	80.85	20.898	3.641	3.999	6.27
2020-06-17	78.6	21.243	-2.783	5.269	6.37
2020-06-18	79	21.577	0.509	5.064	6.47
2020-06-19	80.43	21.913	1.810	5.025	6.57
2020-06-22	89.3	22.891	11.028	13.142	6.87
2020-06-23	91.09	23.520	2.004	8.275	7.06
2020-06-24	89.45	23.922	-1.800	5.401	7.18
2020-06-29	89.04	24.393	-0.458	6.339	7.32
2020-06-30	92.55	24.815	3.942	5.481	7.44
2020-07-01	91.19	25.257	-1.469	5.813	7.58
2020-07-02	96.01	25.766	5.286	6.360	7.73
2020-07-03	92.2	26.228	-3.968	6.020	7.87
2020-07-06	103.99	27.418	12.787	13.731	8.23
2020-07-07	101.16	28.147	-2.721	8.645	8.44
2020-07-08	102.5	28.606	1.325	5.368	8.58
2020-07-09	108.01	29.695	5.376	12.107	8.91
2020-07-10	105.7	30.118	-2.139	4.796	9.04
2020-07-13	110.81	31.007	5.133	9.630	9.30
2020-07-14	109.08	31.917	-1.561	10.008	9.58
2020-07-15	96.3	33.020	-11.716	13.751	9.91
2020-07-16	83.5	34.067	-13.292	15.047	10.22
2020-07-17	82.68	34.459	-0.982	5.689	10.34
2020-07-20	84.76	34.999	2.516	7.644	10.50
2020-07-21	85	35.308	0.283	4.365	10.59
2020-07-22	90.12	36.003	6.024	9.247	10.80
2020-07-23	88.89	36.323	-1.365	4.316	10.90
2020-07-24	81.58	36.939	-8.224	9.067	11.08
2020-07-27	81.78	37.273	0.245	4.903	11.18
2020-07-28	82.29	37.521	0.624	3.619	11.26
2020-07-29	88.14	38.178	7.109	8.944	11.45
2020-07-30	90.2	38.734	2.337	7.397	11.62
2020-07-31	95.22	39.397	5.565	8.348	11.82
2020-08-03	96.5	39.981	1.344	7.267	11.99
2020-08-04	92.76	40.503	-3.876	6.756	12.15
2020-08-05	93.22	40.958	0.496	5.854	12.29
2020-08-06	91.7	41.238	-1.631	3.658	12.37
2020-08-07	85.75	41.861	-6.489	8.724	12.56
2020-08-10	86.86	42.386	1.294	7.254	12.72
2020-08-11	88.71	42.965	2.130	7.829	12.89
2020-08-12	92.18	43.518	3.912	7.203	13.06
2020-08-13	86.14	44.108	-6.552	8.212	13.23
2020-08-14	85.18	44.398	-1.114	4.086	13.32
2020-08-17	86.35	44.560	1.374	2.254	13.37
2020-08-18	85.26	44.727	-1.262	2.351	13.42
2020-08-19	82.75	44.949	-2.944	3.214	13.48
2020-08-20	83.12	45.292	0.447	4.955	13.59
2020-08-21	81.62	45.633	-1.805	5.017	13.69
2020-08-24	78.98	45.956	-3.235	4.901	13.79
2020-08-25	73.42	46.544	-7.040	9.610	13.96
2020-08-26	69.86	46.865	-4.849	5.516	14.06
2020-08-27	73.22	47.413	4.810	8.989	14.22
2020-08-28	73.5	47.644	0.382	3.769	14.29
2020-08-31	73.16	47.837	-0.463	3.156	14.35
2020-09-01	73.24	48.076	0.109	3.923	14.42
2020-09-02	72.51	48.255	-0.997	2.963	14.48
2020-09-03	72.52	48.434	0.014	2.965	14.53
2020-09-04	74.49	48.826	2.716	6.315	14.65
2020-09-07	71.88	49.085	-3.504	4.323	14.73
2020-09-08	70.48	49.290	-1.948	3.492	14.79
2020-09-09	67.23	49.597	-4.611	5.477	14.88
2020-09-10	69.78	49.927	3.793	5.682	14.98
2020-09-11	70.87	50.170	1.562	4.099	15.05
2020-09-14	71.58	50.409	1.002	4.007	15.12
2020-09-15	74.66	50.892	4.303	7.768	15.27
2020-09-16	73	51.091	-2.223	3.282	15.33
2020-09-17	75.45	51.494	3.356	6.397	15.45
2020-09-18	77	51.781	2.054	4.480	15.53
2020-09-21	75.72	51.963	-1.662	2.883	15.59
2020-09-22	73.49	52.183	-2.945	3.592	15.65
2020-09-23	76	52.465	3.415	4.450	15.74
2020-09-24	72.9	52.718	-4.079	4.171	15.82
2020-09-25	70.12	53.015	-3.813	5.075	15.90
2020-09-28	67.2	53.327	-4.164	5.576	16.00
2020-09-29	68.2	53.522	1.488	3.438	16.06
2020-09-30	65.7	53.844	-3.666	5.865	16.15
2020-10-09	69.36	54.132	5.571	4.992	16.24
2020-10-12	73.1	54.528	5.392	6.502	16.36
2020-10-13	72.4	54.664	-0.958	2.257	16.40
2020-10-14	71.08	54.872	-1.823	3.508	16.46
2020-10-15	69.62	55.168	-2.054	5.093	16.55
2020-10-16	69.51	55.365	-0.158	3.404	16.61
2020-10-19	69.47	55.547	-0.058	3.151	16.66
2020-10-20	70.08	55.789	0.878	4.146	16.74
2020-10-21	67.42	56.035	-3.796	4.366	16.81
2020-10-22	67.3	56.257	-0.178	3.960	16.88
2020-10-23	65.75	56.469	-2.303	3.878	16.94
2020-10-26	64.26	56.668	-2.266	3.711	17.00
2020-10-27	64.45	56.826	0.296	2.941	17.05
2020-10-28	65.39	57.053	1.458	4.158	17.12
2020-10-29	65.33	57.209	-0.092	2.875	17.16
2020-10-30	64.02	57.577	-2.005	6.888	17.27
2020-11-02	62.05	57.917	-3.077	6.592	17.38
2020-11-03	66.45	58.291	7.091	6.753	17.49
2020-11-04	65.73	58.460	-1.084	3.085	17.54
2020-11-05	66.46	58.715	1.111	4.595	17.61
2020-11-06	67.15	58.990	1.038	4.920	17.70
2020-11-09	72.4	59.468	7.818	7.923	17.84
2020-11-10	70.15	59.674	-3.108	3.522	17.90
2020-11-11	66.57	60.046	-5.103	6.700	18.01
2020-11-12	67.06	60.199	0.736	2.734	18.06
2020-11-13	68.4	60.461	1.998	4.608	18.14
2020-11-16	68.68	60.642	0.409	3.158	18.19
2020-11-17	67.5	60.922	-1.718	4.980	18.28
2020-11-18	66.9	61.106	-0.889	3.304	18.33
2020-11-19	66.62	61.285	-0.419	3.214	18.39
2020-11-20	65.83	61.394	-1.186	1.996	18.42
2020-11-23	65.35	61.533	-0.729	2.552	18.46
2020-11-24	65.56	61.724	0.321	3.489	18.52
2020-11-25	65.18	61.850	-0.580	2.334	18.56
2020-11-26	63.42	62.014	-2.700	3.099	18.60
2020-11-27	63.8	62.172	0.599	2.964	18.65
2020-11-30	64.51	62.347	1.113	3.260	18.70
2020-12-01	64.95	62.477	0.682	2.403	18.74
2020-12-02	66.9	62.747	3.002	4.834	18.82
2020-12-03	65.82	62.971	-1.614	4.081	18.89
2020-12-04	66.57	63.165	1.139	3.510	18.95
2020-12-07	67.09	63.305	0.781	2.509	18.99
2020-12-08	65.82	63.477	-1.893	3.130	19.04
2020-12-09	63.1	63.812	-4.132	6.366	19.14
2020-12-10	64.18	64.018	1.712	3.851	19.21
2020-12-11	63.15	64.209	-1.605	3.630	19.26
2020-12-14	62.97	64.414	-0.285	3.911	19.32
2020-12-15	62.07	64.555	-1.429	2.731	19.37
2020-12-16	58.82	64.817	-5.236	5.333	19.45
2020-12-17	59.22	65.083	0.680	5.389	19.52
2020-12-18	58.3	65.321	-1.554	4.897	19.60
2020-12-21	61.27	65.643	5.094	6.312	19.69
2020-12-22	59.94	65.832	-2.171	3.787	19.75
2020-12-23	60.27	66.010	0.551	3.537	19.80
2020-12-24	58.08	66.245	-3.634	4.861	19.87
2020-12-25	57.44	66.448	-1.102	4.236	19.93
2020-12-28	55.5	66.657	-3.377	4.526	20.00
2020-12-29	58	66.975	4.505	6.577	20.09
2020-12-30	58.64	67.164	1.103	3.862	20.15
2020-12-31	61.11	67.459	4.212	5.798	20.24
2021-01-04	61.26	67.591	0.245	2.586	20.28
2021-01-05	61.76	67.744	0.816	2.971	20.32
2021-01-06	59.24	68.037	-4.080	5.942	20.41
2021-01-07	57.47	68.260	-2.988	4.642	20.48
2021-01-08	58.3	68.551	1.444	6.003	20.57
2021-01-11	57.46	68.783	-1.441	4.837	20.63
2021-01-12	56.1	68.942	-2.367	3.411	20.68
2021-01-13	58.58	69.189	4.421	5.045	20.76
2021-01-14	62.3	69.737	6.350	10.567	20.92
2021-01-15	65.14	70.129	4.559	7.223	21.04
2021-01-18	68.85	70.503	5.695	6.509	21.15
2021-01-19	67.29	71.011	-2.266	9.063	21.30
2021-01-20	66.69	71.270	-0.892	4.666	21.38
2021-01-21	65.45	71.553	-1.859	5.188	21.47
2021-01-22	63.76	71.764	-2.582	3.972	21.53
2021-01-25	64.7	72.065	1.474	5.583	21.62
2021-01-26	65.36	72.337	1.020	4.992	21.70
2021-01-27	61.45	72.618	-5.982	5.477	21.79
2021-01-28	59.69	72.842	-2.864	4.508	21.85
2021-01-29	57.45	73.211	-3.753	7.706	21.96
2021-02-01	60.69	73.501	5.640	5.727	22.05
2021-02-02	60.1	73.731	-0.972	4.597	22.12
2021-02-03	58.31	73.961	-2.978	4.742	22.19
2021-02-04	60.38	74.385	3.550	8.421	22.32
2021-02-05	56.6	74.754	-6.260	7.817	22.43
2021-02-08	56.68	75.049	0.141	6.254	22.51
2021-02-09	57.59	75.257	1.606	4.340	22.58
2021-02-10	56.71	75.429	-1.528	3.629	22.63
2021-02-18	60.98	75.841	7.530	8.111	22.75
2021-02-19	60.59	76.066	-0.640	4.460	22.82
2021-02-22	60.63	76.239	0.066	3.416	22.87
2021-02-23	58.27	76.431	-3.892	3.958	22.93
2021-02-24	58.57	76.574	0.515	2.935	22.97
2021-02-25	57.7	76.761	-1.485	3.893	23.03
2021-02-26	56.38	76.897	-2.288	2.877	23.07
2021-03-01	58.74	77.115	4.186	4.470	23.13
2021-03-02	60.36	77.316	2.758	3.984	23.19
2021-03-03	60.59	77.430	0.381	2.270	23.23
2021-03-04	59.8	77.638	-1.304	4.159	23.29
2021-03-05	62.06	77.929	3.779	5.635	23.38
2021-03-08	60.46	78.146	-2.578	4.302	23.44
2021-03-09	58.7	78.511	-2.911	7.459	23.55
2021-03-10	59.96	78.856	2.147	6.899	23.66
2021-03-11	62.44	79.141	4.136	5.487	23.74
2021-03-12	61.69	79.581	-1.201	8.552	23.87
2021-03-15	58.01	79.810	-5.965	4.750	23.94
2021-03-16	57.89	80.043	-0.207	4.827	24.01
2021-03-17	58.09	80.199	0.345	3.213	24.06
2021-03-18	57.79	80.317	-0.516	2.462	24.10
2021-03-19	57.18	80.418	-1.056	2.111	24.13
2021-03-22	57.56	80.510	0.665	1.924	24.15
2021-03-23	58.68	80.755	1.946	5.003	24.23
2021-03-24	56.69	80.974	-3.391	4.635	24.29
2021-03-25	57.47	81.105	1.376	2.734	24.33
2021-03-26	58.23	81.245	1.322	2.888	24.37
2021-03-29	58.13	81.368	-0.172	2.542	24.41
2021-03-30	56.57	81.507	-2.684	2.959	24.45
2021-03-31	56.9	81.606	0.583	2.086	24.48
2021-04-01	58.72	81.887	3.199	5.729	24.57
2021-04-02	59.94	82.026	2.078	2.793	24.61
2021-04-06	60.33	82.277	0.651	4.988	24.68
2021-04-07	60.8	82.427	0.779	2.967	24.73
2021-04-08	59.6	82.570	-1.974	2.878	24.77
2021-04-09	59.06	82.683	-0.906	2.282	24.80
2021-04-12	57.7	82.854	-2.303	3.556	24.86
2021-04-13	58.71	83.084	1.750	4.714	24.93
2021-04-14	58.83	83.175	0.204	1.857	24.95
2021-04-15	58.61	83.291	-0.374	2.380	24.99
2021-04-16	58.64	83.395	0.051	2.116	25.02
2021-04-19	60.3	83.545	2.831	2.984	25.06
2021-04-20	59.09	83.719	-2.007	3.532	25.12
2021-04-21	58.36	83.831	-1.235	2.302	25.15
2021-04-22	60.12	84.038	3.016	4.147	25.21
2021-04-23	60.18	84.166	0.100	2.545	25.25
2021-04-26	60.56	84.351	0.631	3.656	25.31
2021-04-27	63.63	84.757	5.069	7.662	25.43
2021-04-28	62.98	84.938	-1.022	3.457	25.48
2021-04-29	61.01	85.107	-3.128	3.319	25.53
2021-04-30	60.51	85.214	-0.820	2.131	25.56
2021-05-06	58.99	85.387	-2.512	3.520	25.62
2021-05-07	57.48	85.537	-2.560	3.119	25.66
2021-05-10	57.57	85.636	0.157	2.070	25.69
2021-05-11	57.84	85.752	0.469	2.397	25.73
2021-05-12	58.43	85.848	1.020	1.971	25.75
2021-05-13	58.7	86.031	0.462	3.748	25.81
2021-05-14	59.26	86.144	0.954	2.283	25.84
2021-05-17	57.92	86.305	-2.261	3.341	25.89
2021-05-18	58.8	86.484	1.519	3.643	25.95
2021-05-19	57.81	86.609	-1.684	2.602	25.98
2021-05-20	57.73	86.684	-0.138	1.557	26.01
2021-05-21	56.83	86.804	-1.559	2.529	26.04
2021-05-24	57.42	86.894	1.038	1.883	26.07
2021-05-25	58.75	87.043	2.316	3.048	26.11
2021-05-26	58.36	87.120	-0.664	1.583	26.14
2021-05-27	61.35	87.514	5.123	7.711	26.25
2021-05-28	62.52	87.730	1.907	4.140	26.32
2021-05-31	64.97	88.059	3.919	6.078	26.42
2021-06-01	68.98	88.656	6.172	10.389	26.60
2021-06-02	66.69	88.966	-3.320	5.581	26.69
2021-06-03	66.07	89.158	-0.930	3.479	26.75
2021-06-04	67	89.397	1.408	4.283	26.82
2021-06-07	69	89.647	2.985	4.343	26.89
2021-06-08	66.4	89.927	-3.768	5.058	26.98
2021-06-09	66.92	90.159	0.783	4.172	27.05
2021-06-10	67.96	90.329	1.554	3.004	27.10
2021-06-11	64.95	90.599	-4.429	4.988	27.18
2021-06-15	64.8	90.808	-0.231	3.865	27.24
2021-06-16	64.78	91.171	-0.031	6.728	27.35
2021-06-17	71.03	92.098	9.648	15.653	27.63
2021-06-18	75.15	92.673	5.800	9.193	27.80
2021-06-21	72.38	93.118	-3.686	7.372	27.94
2021-06-22	70.71	93.401	-2.307	4.808	28.02
2021-06-23	72.5	93.616	2.531	3.550	28.08
2021-06-24	70.68	93.895	-2.658	4.738	28.17
2021-06-25	71.56	94.178	1.245	4.740	28.25
2021-06-28	73.91	94.504	3.284	5.296	28.35
2021-06-29	71.25	94.776	-3.599	4.587	28.43
2021-06-30	75.18	95.152	5.516	5.993	28.55
2021-07-01	72.97	95.564	-2.940	6.784	28.67
2021-07-02	71.95	95.872	-1.398	5.139	28.76
2021-07-05	75.35	96.158	4.726	4.545	28.85
2021-07-06	73.05	96.704	-3.052	8.971	29.01
2021-07-07	77.62	97.225	6.256	8.063	29.17
2021-07-08	78.37	97.562	0.966	5.153	29.27
2021-07-09	77	97.807	-1.748	3.828	29.34
2021-07-12	76.1	98.089	-1.169	4.442	29.43
2021-07-13	74.01	98.350	-2.746	4.231	29.51
2021-07-14	71.77	98.531	-0.747	3.029	29.56
2021-07-15	72.25	98.716	0.669	3.065	29.61
2021-07-16	71.66	98.984	-0.817	4.498	29.70
2021-07-19	72.1	99.286	0.614	5.024	29.79
2021-07-20	72.83	99.492	1.012	3.384	29.85
2021-07-21	74.75	99.807	2.636	5.067	29.94
2021-07-22	83.64	100.740	11.893	13.378	30.22
2021-07-23	82.7	101.081	-1.124	4.950	30.32
2021-07-26	87.44	101.765	5.732	9.383	30.53
2021-07-27	87.98	102.706	0.618	12.843	30.81
2021-07-28	89.89	103.511	2.171	10.741	31.05
2021-07-29	98.28	104.694	9.334	14.451	31.41
2021-07-30	98.44	105.316	0.163	7.580	31.59
2021-08-02	94.92	106.296	-3.576	12.393	31.89
2021-08-03	86.65	106.951	-8.713	9.060	32.09
2021-08-04	90.59	107.501	4.547	7.294	32.25
2021-08-05	89.42	107.900	-1.292	5.354	32.37
2021-08-06	90.08	108.319	0.738	5.580	32.50
2021-08-09	92.4	108.976	2.575	8.526	32.69
2021-08-10	89.68	109.537	-2.944	7.511	32.86
2021-08-11	89.9	110.040	0.245	6.713	33.01
2021-08-12	94.5	110.547	5.117	6.440	33.16
2021-08-13	90.53	110.973	-4.201	5.640	33.29
2021-08-16	89.45	111.337	-1.193	4.893	33.40
2021-08-17	83.77	112.001	-6.350	9.503	33.60
2021-08-18	86.71	112.384	3.510	5.300	33.72
2021-08-19	92.84	113.053	7.070	8.650	33.92
2021-08-20	95.13	113.463	2.467	5.170	34.04
2021-08-23	94.1	113.805	-1.083	4.362	34.14
2021-08-24	96.81	114.576	2.880	9.564	34.37
2021-08-25	96.81	115.035	0.000	5.681	34.51
2021-08-26	92.15	115.551	-4.814	6.725	34.67
2021-08-27	94.33	116.092	2.366	6.880	34.83
2021-08-30	93.65	116.595	-0.721	6.445	34.98
2021-08-31	91.65	117.186	-2.136	7.742	35.16
2021-09-01	79.15	118.062	-13.639	13.279	35.42
2021-09-02	78.65	118.529	-0.632	7.126	35.56
2021-09-03	78.46	119.006	-0.242	7.298	35.70
2021-09-06	80.25	119.290	2.281	4.244	35.79
2021-09-07	81.45	119.525	1.495	3.464	35.86
2021-09-08	82.04	119.767	0.724	3.536	35.93
2021-09-09	81.23	119.967	-0.987	2.962	35.99
2021-09-10	87.3	120.855	7.473	12.200	36.26
2021-09-13	86.34	121.092	-1.100	3.288	36.33
2021-09-14	88.57	121.463	2.583	5.038	36.44
2021-09-15	90.64	121.903	2.337	5.815	36.57
2021-09-16	87.19	122.331	-3.806	5.902	36.70
2021-09-17	91.27	122.751	4.679	5.517	36.83
2021-09-22	86.47	123.254	-5.259	6.979	36.98
2021-09-23	87.95	123.577	1.712	4.406	37.07
2021-09-24	88.73	124.064	0.887	6.583	37.22
2021-09-27	82.94	124.882	-6.525	11.834	37.46
2021-09-28	80.93	125.196	-2.423	4.666	37.56
2021-09-29	78.7	125.502	-2.755	4.658	37.65
2021-09-30	77.75	125.784	-1.207	4.358	37.74
2021-10-08	78	125.976	0.322	2.945	37.79
2021-10-11	76.58	126.211	-1.821	3.692	37.86
2021-10-12	74.15	126.565	-3.173	5.720	37.97
2021-10-13	74.71	126.762	0.755	3.169	38.03
2021-10-14	75.9	127.002	1.593	3.801	38.10
2021-10-15	77.31	127.379	1.858	5.850	38.21
2021-10-18	74.17	127.787	-4.062	6.597	38.34
2021-10-19	74.69	127.936	0.701	2.400	38.38
2021-10-20	74.85	128.116	0.214	2.879	38.43
2021-10-21	71.3	128.616	-4.743	8.417	38.58
2021-10-22	75.06	129.133	5.273	8.261	38.74
2021-10-25	74.5	129.404	-0.746	4.370	38.82
2021-10-26	74.03	129.655	-0.631	4.067	38.90
2021-10-27	70.65	130.034	-4.566	6.443	39.01
2021-10-28	67.77	130.380	-4.076	6.129	39.11
2021-10-29	68.45	130.607	1.003	3.969	39.18
2021-11-01	67.65	130.827	-1.169	3.901	39.25
2021-11-02	68.63	131.149	1.449	5.632	39.34
2021-11-03	69.63	131.346	1.457	3.395	39.40
2021-11-04	74.65	131.868	7.210	8.387	39.56
2021-11-05	73.95	132.147	-0.938	4.541	39.64
2021-11-08	75.69	132.714	2.353	8.979	39.81
2021-11-09	78.73	133.042	4.016	5.007	39.91
2021-11-10	80.3	133.317	1.994	4.103	40.00
2021-11-11	83.95	133.950	4.545	9.054	40.19
2021-11-12	83.64	134.211	-0.369	3.740	40.26
2021-11-15	82.85	134.539	-0.945	4.747	40.36
2021-11-16	81.09	134.852	-2.124	4.635	40.46
2021-11-17	82.66	135.130	1.936	4.033	40.54
2021-11-18	82.98	135.391	0.387	3.774	40.62
2021-11-19	84.43	135.805	1.747	5.893	40.74
2021-11-22	90.14	136.352	6.763	7.284	40.91
2021-11-23	89.6	136.583	-0.599	3.084	40.97
2021-11-24	87.04	136.851	-2.857	3.705	41.06
2021-11-25	84.3	137.140	-3.148	4.102	41.14
2021-11-26	88.55	137.560	5.042	5.694	41.27
2021-11-29	87.48	137.894	-1.208	4.585	41.37
2021-11-30	86.51	138.379	-1.109	6.733	41.51
2021-12-01	85.92	138.619	-0.682	3.352	41.59
2021-12-02	83.9	138.826	-2.351	2.956	41.65
2021-12-03	82.65	139.113	-1.490	4.172	41.73
2021-12-06	79.3	139.457	-4.053	5.203	41.84
2021-12-07	75.25	139.910	-5.107	7.213	41.97
2021-12-08	77.25	140.162	2.658	3.920	42.05
2021-12-09	76.04	140.379	-1.566	3.430	42.11
2021-12-10	75.38	140.774	-0.868	6.286	42.23
2021-12-13	76.31	140.990	1.234	3.396	42.30
2021-12-14	91.64	142.501	20.089	19.788	42.75
2021-12-15	87.82	142.918	-4.168	5.696	42.88
2021-12-16	89.37	143.291	1.765	5.010	42.99
2021-12-17	87.15	143.548	-2.484	3.536	43.06
2021-12-20	86.15	144.051	-1.147	7.011	43.22
2021-12-21	85.5	144.306	-0.754	3.575	43.29
2021-12-22	86.63	144.542	1.322	3.263	43.36
2021-12-23	86.57	144.801	-0.069	3.602	43.44
2021-12-24	81.87	145.178	-5.429	5.522	43.55
2021-12-27	83.46	145.505	1.942	4.703	43.65
2021-12-28	88.08	146.031	5.536	7.165	43.81
2021-12-29	86.5	146.326	-1.794	4.087	43.90
2021-12-30	89.92	146.742	3.954	5.549	44.02
2021-12-31	89.85	146.957	-0.078	2.880	44.09
2022-01-04	89.44	147.305	-0.456	4.663	44.19
2022-01-05	88.12	147.664	-1.476	4.886	44.30
2022-01-06	86.65	148.134	-1.668	6.514	44.44
2022-01-07	84.56	148.456	-2.412	4.570	44.54
2022-01-10	82.65	148.713	-2.259	3.725	44.61
2022-01-11	79.3	148.992	-4.053	4.235	44.70
2022-01-12	78.71	149.139	-0.744	2.232	44.74
2022-01-13	78.87	149.506	0.203	5.590	44.85
2022-01-14	80.47	149.788	2.029	4.197	44.94
2022-01-17	79.97	149.996	-0.621	3.132	45.00
2022-01-18	79.55	150.219	-0.525	3.351	45.07
2022-01-19	80.31	150.479	0.955	3.884	45.14
2022-01-20	77.77	150.702	-3.163	3.449	45.21
2022-01-21	75.75	150.944	-2.597	3.832	45.28
2022-01-24	73.34	151.247	-3.182	4.964	45.37
2022-01-25	73.65	151.765	0.423	8.440	45.53
2022-01-26	76.47	152.203	3.829	6.870	45.66
2022-01-27	72.85	152.563	-4.734	5.924	45.77
2022-01-28	72.88	152.784	0.041	3.651	45.84
2022-02-07	73.12	153.201	0.329	6.833	45.96
2022-02-08	73.14	153.592	0.027	6.414	46.08
2022-02-09	72.93	153.764	-0.287	2.830	46.13
2022-02-10	72.47	153.884	-0.631	1.988	46.17
2022-02-11	71.16	154.236	-1.808	5.933	46.27
2022-02-14	72.2	154.671	1.461	7.237	46.40
2022-02-15	70.98	155.021	-1.690	5.914	46.51
2022-02-16	70.5	155.306	-0.676	4.846	46.59
2022-02-17	71.75	155.672	1.773	6.128	46.70
2022-02-18	69.37	155.957	-3.317	4.934	46.79
2022-02-21	70.15	156.149	1.124	3.287	46.84
2022-02-22	73.65	156.489	4.989	5.531	46.95
2022-02-23	77.4	157.090	5.092	9.314	47.13
2022-02-24	81.01	158.305	4.664	17.997	47.49
2022-02-25	79.54	158.954	-1.815	9.801	47.69
2022-02-28	84.32	159.584	6.010	8.964	47.88
2022-03-01	80.31	160.016	-4.756	6.452	48.00
2022-03-02	78.86	160.239	-1.806	3.387	48.07
2022-03-03	80.15	160.659	1.636	6.302	48.20
2022-03-04	75.49	161.097	-5.814	6.962	48.33
2022-03-07	73.24	161.293	-2.981	3.206	48.39
2022-03-08	74.51	161.664	1.734	5.967	48.50
2022-03-09	71.65	162.196	-3.838	8.925	48.66
2022-03-10	70.48	162.459	-1.633	4.466	48.74
2022-03-11	68.79	162.732	-2.398	4.767	48.82
2022-03-14	70.92	163.003	3.096	4.579	48.90
2022-03-15	63.66	163.539	-10.237	10.110	49.06
2022-03-16	65.2	163.947	2.419	7.509	49.18
2022-03-17	67.53	164.265	3.574	5.644	49.28
2022-03-18	64.85	164.530	-3.969	4.902	49.36
2022-03-21	68.46	165.041	5.567	8.959	49.51
2022-03-22	66.91	165.177	-2.264	2.439	49.55
2022-03-23	67.26	165.385	0.523	3.721	49.62
2022-03-24	68.66	165.602	2.081	3.791	49.68
2022-03-25	68.87	165.757	0.306	2.694	49.73
2022-03-28	69.67	166.043	1.162	4.922	49.81
2022-03-29	68.02	166.252	-2.368	3.689	49.88
2022-03-30	67.04	166.454	-1.441	3.617	49.94
2022-03-31	64.32	166.705	-4.057	4.684	50.01
2022-04-01	67.99	167.163	5.706	8.085	50.15
2022-04-06	65.18	167.393	-4.133	4.236	50.22
2022-04-07	63.15	167.536	-3.114	2.716	50.26
2022-04-08	63	167.744	-0.238	3.959	50.32
2022-04-11	59.25	168.052	-5.952	6.238	50.42
2022-04-12	59.68	168.287	0.726	4.726	50.49
2022-04-13	58.84	168.434	-1.408	2.999	50.53
2022-04-14	59.15	168.583	0.527	3.025	50.57
2022-04-15	57.25	168.769	-3.212	3.905	50.63
2022-04-18	57.52	169.035	0.472	5.555	50.71
2022-04-19	57.86	169.170	0.591	2.782	50.75
2022-04-20	56.65	169.338	-2.091	3.578	50.80
2022-04-21	53.35	169.640	-5.825	6.778	50.89
2022-04-22	52.05	169.836	-2.437	4.517	50.95
2022-04-25	48.43	170.158	-6.955	7.992	51.05
2022-04-26	47.85	170.355	-1.198	4.935	51.11
2022-04-27	50.23	170.733	4.974	9.028	51.22
2022-04-28	47.69	170.936	-5.057	5.097	51.28
2022-04-29	53.14	171.377	11.428	9.960	51.41
2022-05-05	53.25	171.525	0.207	3.350	51.46
2022-05-06	51.75	171.659	-2.817	3.099	51.50
2022-05-09	53.51	171.917	3.401	5.797	51.58
2022-05-10	56.04	172.315	4.728	8.522	51.69
2022-05-11	58.25	172.716	3.944	8.262	51.81
2022-05-12	58.85	172.954	1.030	4.841	51.89
2022-05-13	59.37	173.129	0.884	3.534	51.94
2022-05-16	59.73	173.270	0.606	2.847	51.98
2022-05-17	62.25	173.634	4.219	7.015	52.09
2022-05-18	62.56	173.791	0.498	3.004	52.14
2022-05-19	62.29	173.951	-0.432	3.085	52.19
2022-05-20	62.67	174.106	0.610	2.970	52.23
2022-05-23	63.08	174.229	0.654	2.346	52.27

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