昊海生科融券券源 昊海生科专项约券

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	82.54	0	0	0	0
2020-04-28	80.22	0.530	-2.811	7.923	0.16
2020-04-29	76.95	0.819	-4.076	4.513	0.25
2020-04-30	75.71	1.309	-1.611	7.758	0.39
2020-05-06	78.97	1.762	4.306	6.895	0.53
2020-05-07	77.71	1.972	-1.596	3.242	0.59
2020-05-08	78.25	2.155	0.695	2.805	0.65
2020-05-11	80.36	2.515	2.696	5.380	0.75
2020-05-12	80.18	2.671	-0.224	2.327	0.80
2020-05-13	83.74	3.065	4.440	5.650	0.92
2020-05-14	82.08	3.211	-1.982	2.126	0.96
2020-05-15	81.5	3.471	-0.707	3.838	1.04
2020-05-18	79.32	3.663	-2.675	2.908	1.10
2020-05-19	80.66	3.867	1.689	3.026	1.16
2020-05-20	79.52	4.149	-1.413	4.252	1.24
2020-05-21	75.28	4.598	-5.332	7.168	1.38
2020-05-22	73.77	4.882	-2.006	4.623	1.46
2020-05-25	73.97	4.982	0.271	1.613	1.49
2020-05-26	77.41	5.281	4.651	4.637	1.58
2020-05-27	76.31	5.420	-1.421	2.183	1.63
2020-05-28	75.22	5.596	-1.428	2.804	1.68
2020-05-29	78.42	5.963	4.254	5.624	1.79
2020-06-01	81.07	6.255	3.379	4.323	1.88
2020-06-02	79.63	6.367	-1.776	1.690	1.91
2020-06-03	82.2	6.681	3.227	4.584	2.00
2020-06-04	83.36	6.917	1.411	3.394	2.08
2020-06-05	82.02	7.132	-1.607	3.143	2.14
2020-06-08	82.29	7.404	0.329	3.962	2.22
2020-06-09	81.21	7.654	-1.312	3.694	2.30
2020-06-10	81.2	7.854	-0.012	2.968	2.36
2020-06-11	81.12	8.060	-0.099	3.042	2.42
2020-06-12	80.7	8.241	-0.518	2.687	2.47
2020-06-15	81.2	8.446	0.620	3.036	2.53
2020-06-16	88.27	9.259	8.707	11.047	2.78
2020-06-17	91	9.902	3.093	8.485	2.97
2020-06-18	87.46	10.278	-3.890	5.154	3.08
2020-06-19	86.68	10.451	-0.892	2.390	3.14
2020-06-22	87	10.660	0.369	2.884	3.20
2020-06-23	88.86	11.008	2.138	4.701	3.30
2020-06-24	88.8	11.300	-0.068	3.950	3.39
2020-06-29	87.35	11.521	-1.633	3.029	3.46
2020-06-30	91.04	11.958	4.224	5.770	3.59
2020-07-01	89.41	12.321	-1.790	4.866	3.70
2020-07-02	89.7	12.546	0.324	3.009	3.76
2020-07-03	88.12	12.891	-1.761	4.705	3.87
2020-07-06	94.45	13.627	7.183	9.351	4.09
2020-07-07	98.41	14.111	4.193	5.897	4.23
2020-07-08	107.58	15.034	9.318	10.294	4.51
2020-07-09	107.76	15.699	0.167	7.408	4.71
2020-07-10	120.75	17.409	12.055	16.991	5.22
2020-07-13	140.07	19.691	16.676	19.550	5.91
2020-07-14	138.1	21.414	-1.406	14.971	6.42
2020-07-15	127.3	22.406	-7.820	9.356	6.72
2020-07-16	117.3	24.102	-7.855	17.345	7.23
2020-07-17	115.56	25.005	-1.483	9.378	7.50
2020-07-20	117	25.770	1.246	7.849	7.73
2020-07-21	123	26.820	5.128	10.248	8.05
2020-07-22	133.6	28.458	8.618	14.707	8.54
2020-07-23	145.45	29.790	8.870	10.996	8.94
2020-07-24	133.51	32.429	-8.209	23.719	9.73
2020-07-27	135.3	33.493	1.341	9.430	10.05
2020-07-28	132.29	34.878	-2.225	12.565	10.46
2020-07-29	133.2	35.515	0.688	5.737	10.65
2020-07-30	133.5	36.494	0.225	8.799	10.95
2020-07-31	134.14	37.420	0.479	8.292	11.23
2020-08-03	158.27	39.905	17.989	18.839	11.97
2020-08-04	189.92	42.681	19.997	17.540	12.80
2020-08-05	195.85	45.247	3.122	15.722	13.57
2020-08-06	181.51	46.454	-7.322	7.981	13.94
2020-08-07	174.2	47.961	-4.027	10.380	14.39
2020-08-10	174.98	48.862	0.448	6.177	14.66
2020-08-11	166.96	49.773	-4.583	6.549	14.93
2020-08-12	165.6	51.684	-0.815	13.848	15.51
2020-08-13	169.12	53.189	2.126	10.676	15.96
2020-08-14	163	54.148	-3.619	7.066	16.24
2020-08-17	163.5	55.099	0.307	6.975	16.53
2020-08-18	161.18	56.120	-1.419	7.602	16.84
2020-08-19	158.31	57.247	-1.781	8.543	17.17
2020-08-20	143.02	58.410	-9.658	9.759	17.52
2020-08-21	138.98	59.298	-2.825	7.670	17.79
2020-08-24	133.08	60.007	-4.245	6.389	18.00
2020-08-25	138.86	60.987	4.343	8.469	18.30
2020-08-26	137.2	61.888	-1.195	7.878	18.57
2020-08-27	125.6	63.005	-8.455	10.678	18.90
2020-08-28	135	64.167	7.484	10.326	19.25
2020-08-31	128.77	65.099	-4.615	8.681	19.53
2020-09-01	120.7	65.808	-6.267	7.051	19.74
2020-09-02	117.8	66.305	-2.403	5.062	19.89
2020-09-03	120.64	66.967	2.411	6.587	20.09
2020-09-04	115.82	67.418	-3.995	4.675	20.23
2020-09-07	107.66	68.153	-7.045	8.194	20.45
2020-09-08	107.68	68.593	0.019	4.895	20.58
2020-09-09	105.63	69.230	-1.904	7.244	20.77
2020-09-10	100	70.031	-5.330	9.609	21.01
2020-09-11	103.38	70.357	3.380	3.780	21.11
2020-09-14	105.48	70.654	2.031	3.386	21.20
2020-09-15	107.55	71.182	1.962	5.887	21.35
2020-09-16	105.53	71.598	-1.878	4.733	21.48
2020-09-17	111.38	72.455	5.543	9.230	21.74
2020-09-18	111.6	72.998	0.198	5.836	21.90
2020-09-21	107.45	73.579	-3.719	6.496	22.07
2020-09-22	106.59	73.986	-0.800	4.579	22.20
2020-09-23	117.38	75.173	10.123	12.131	22.55
2020-09-24	119.1	76.313	1.465	11.493	22.89
2020-09-25	123	76.772	3.275	4.475	23.03
2020-09-28	113	77.767	-8.130	10.569	23.33
2020-09-29	114.8	78.017	1.593	2.611	23.41
2020-09-30	115.3	78.418	0.436	4.172	23.53
2020-10-09	114.19	78.938	-0.963	5.464	23.68
2020-10-12	119.47	79.492	4.624	5.570	23.85
2020-10-13	128.45	80.526	7.517	9.659	24.16
2020-10-14	123.58	81.011	-3.791	4.710	24.30
2020-10-15	117.18	81.659	-5.179	6.635	24.50
2020-10-16	116.99	82.043	-0.162	3.934	24.61
2020-10-19	117.4	82.624	0.350	5.941	24.79
2020-10-20	118.73	83.015	1.133	3.952	24.90
2020-10-21	116.19	83.592	-2.139	5.963	25.08
2020-10-22	110.94	84.133	-4.518	5.852	25.24
2020-10-23	105.53	84.726	-4.877	6.742	25.42
2020-10-26	106	85.214	0.445	5.524	25.56
2020-10-27	108.5	85.682	2.358	5.170	25.70
2020-10-28	119.22	87.010	9.880	13.364	26.10
2020-10-29	116.49	87.438	-2.290	4.412	26.23
2020-10-30	114.11	88.072	-2.043	6.670	26.42
2020-11-02	111.02	88.760	-2.708	7.440	26.63
2020-11-03	116.49	89.331	4.927	5.873	26.80
2020-11-04	119.01	90.130	2.163	8.061	27.04
2020-11-05	122	90.490	2.512	3.538	27.15
2020-11-06	115.8	91.117	-5.082	6.500	27.34
2020-11-09	120.87	91.864	4.378	7.418	27.56
2020-11-10	117.11	92.268	-3.111	4.137	27.68
2020-11-11	112.18	92.903	-4.210	6.797	27.87
2020-11-12	115.16	93.232	2.656	3.432	27.97
2020-11-13	117.59	93.627	2.110	4.029	28.09
2020-11-16	122.97	94.139	4.575	4.992	28.24
2020-11-17	118.92	94.541	-3.293	4.058	28.36
2020-11-18	116.97	95.003	-1.640	4.743	28.50
2020-11-19	118.4	95.374	1.223	3.753	28.61
2020-11-20	118	95.587	-0.338	2.171	28.68
2020-11-23	115.33	95.831	-2.263	2.542	28.75
2020-11-24	111.7	96.220	-3.147	4.179	28.87
2020-11-25	107.61	96.542	-3.662	3.581	28.96
2020-11-26	107.06	96.731	-0.511	2.119	29.02
2020-11-27	103.79	97.039	-3.054	3.568	29.11
2020-11-30	104.72	97.387	0.896	3.989	29.22
2020-12-01	106.33	97.623	1.537	2.655	29.29
2020-12-02	104	97.876	-2.191	2.925	29.36
2020-12-03	105.52	98.189	1.462	3.558	29.46
2020-12-04	105.58	98.381	0.057	2.189	29.51
2020-12-07	103.58	98.682	-1.894	3.486	29.60
2020-12-08	102.48	98.892	-1.062	2.452	29.67
2020-12-09	94.3	99.642	-7.982	9.553	29.89
2020-12-10	93.6	99.838	-0.742	2.513	29.95
2020-12-11	91	100.248	-2.778	5.395	30.07
2020-12-14	96	100.910	5.495	8.286	30.27
2020-12-15	98.68	101.374	2.792	5.635	30.41
2020-12-16	99.49	101.635	0.821	3.152	30.49
2020-12-17	99.45	101.895	-0.040	3.136	30.57
2020-12-18	99.8	102.186	0.352	3.499	30.66
2020-12-21	100.41	102.354	0.611	2.004	30.71
2020-12-22	96.64	102.748	-3.755	4.900	30.82
2020-12-23	97.88	103.059	1.283	3.808	30.92
2020-12-24	94.27	103.425	-3.688	4.659	31.03
2020-12-25	93.8	103.752	-0.499	4.190	31.13
2020-12-28	90.52	104.046	-3.497	3.891	31.21
2020-12-29	90.83	104.200	0.342	2.033	31.26
2020-12-30	86.92	104.539	-4.305	4.679	31.36
2020-12-31	90.15	104.926	3.716	5.154	31.48
2021-01-04	94.75	105.370	5.103	5.624	31.61
2021-01-05	93.51	105.681	-1.309	3.989	31.70
2021-01-06	92.25	105.948	-1.347	3.476	31.78
2021-01-07	87.26	106.389	-5.409	6.060	31.92
2021-01-08	88.22	106.888	1.100	6.796	32.07
2021-01-11	88	107.223	-0.249	4.557	32.17
2021-01-12	86.3	107.399	-1.932	2.455	32.22
2021-01-13	85.79	107.664	-0.591	3.708	32.30
2021-01-14	88.62	108.103	3.299	5.945	32.43
2021-01-15	86.02	108.415	-2.934	4.356	32.52
2021-01-18	85.11	108.575	-1.058	2.255	32.57
2021-01-19	85.36	108.725	0.294	2.103	32.62
2021-01-20	91.2	109.382	6.842	8.646	32.81
2021-01-21	90	109.619	-1.316	3.158	32.89
2021-01-22	97.9	110.862	8.778	15.233	33.26
2021-01-25	109.41	112.505	11.757	18.029	33.75
2021-01-26	106.1	113.132	-3.025	7.083	33.94
2021-01-27	102.8	113.543	-3.110	4.797	34.06
2021-01-28	98.42	114.065	-4.261	6.372	34.22
2021-01-29	106.28	115.010	7.986	10.669	34.50
2021-02-01	106.42	115.478	0.132	5.279	34.64
2021-02-02	103.2	116.246	-3.026	8.927	34.87
2021-02-03	113.16	117.533	9.651	13.653	35.26
2021-02-04	109.97	118.335	-2.819	8.749	35.50
2021-02-05	116.29	119.294	5.747	9.894	35.79
2021-02-08	116.9	119.797	0.525	5.160	35.94
2021-02-09	132	121.763	12.917	17.879	36.53
2021-02-10	134.2	122.763	1.667	8.939	36.83
2021-02-18	129.2	124.265	-3.726	13.949	37.28
2021-02-19	121.83	125.282	-5.704	10.015	37.58
2021-02-22	130.9	126.478	7.445	10.966	37.94
2021-02-23	143.2	128.392	9.396	16.043	38.52
2021-02-24	134.65	129.218	-5.971	7.360	38.77
2021-02-25	131.4	130.013	-2.414	7.256	39.00
2021-02-26	112.52	130.963	-14.368	10.137	39.29
2021-03-01	110.8	131.401	-1.529	4.737	39.42
2021-03-02	107.29	132.028	-3.168	7.013	39.61
2021-03-03	110.87	132.728	3.337	7.578	39.82
2021-03-04	107.8	133.252	-2.769	5.836	39.98
2021-03-05	109.15	133.641	1.252	4.276	40.09
2021-03-08	102.07	134.285	-6.486	7.577	40.29
2021-03-09	97.51	134.799	-4.468	6.319	40.44
2021-03-10	97.01	135.198	-0.513	4.943	40.56
2021-03-11	102	135.835	5.144	7.494	40.75
2021-03-12	98.33	136.227	-3.598	4.775	40.87
2021-03-15	94.68	136.692	-3.712	5.899	41.01
2021-03-16	96.49	136.894	1.912	2.514	41.07
2021-03-17	97.6	137.256	1.150	4.446	41.18
2021-03-18	102.3	138.000	4.816	8.730	41.40
2021-03-19	102.3	138.624	0.000	7.322	41.59
2021-03-22	103.59	138.958	1.261	3.871	41.69
2021-03-23	104.13	139.491	0.521	6.140	41.85
2021-03-24	102	140.120	-2.046	7.404	42.04
2021-03-25	100.45	140.628	-1.520	6.059	42.19
2021-03-26	105.19	141.147	4.719	5.923	42.34
2021-03-29	113.23	141.861	7.643	7.567	42.56
2021-03-30	114.35	142.585	0.989	7.595	42.78
2021-03-31	111.2	142.957	-2.755	4.023	42.89
2021-04-01	114.05	143.598	2.563	6.736	43.08
2021-04-02	115.5	144.041	1.271	4.603	43.21
2021-04-06	114.35	144.536	-0.996	5.195	43.36
2021-04-07	113.5	144.895	-0.743	3.795	43.47
2021-04-08	120.1	145.739	5.815	8.432	43.72
2021-04-09	119.92	146.224	-0.150	4.854	43.87
2021-04-12	112.21	147.037	-6.429	8.697	44.11
2021-04-13	115.55	147.748	2.977	7.388	44.32
2021-04-14	118.99	148.398	2.977	6.551	44.52
2021-04-15	116.58	148.888	-2.025	5.042	44.67
2021-04-16	114.7	149.199	-1.613	3.260	44.76
2021-04-19	121.64	150.194	6.051	9.808	45.06
2021-04-20	125.61	150.775	3.264	5.557	45.23
2021-04-21	129.05	151.666	2.739	8.280	45.50
2021-04-22	130.7	152.078	1.279	3.789	45.62
2021-04-23	128.8	152.480	-1.454	3.741	45.74
2021-04-26	129.66	153.258	0.668	7.197	45.98
2021-04-27	132.01	153.930	1.812	6.108	46.18
2021-04-28	134.01	154.414	1.515	4.333	46.32
2021-04-29	129.28	155.028	-3.530	5.701	46.51
2021-04-30	135.99	156.053	5.190	9.050	46.82
2021-05-06	133.89	157.004	-1.544	8.523	47.10
2021-05-07	125.09	157.840	-6.573	8.022	47.35
2021-05-10	126.44	158.345	1.079	4.789	47.50
2021-05-11	127.85	158.907	1.115	5.275	47.67
2021-05-12	132.82	159.781	3.887	7.900	47.93
2021-05-13	137.1	160.723	3.222	8.244	48.22
2021-05-14	138.5	161.270	1.021	4.734	48.38
2021-05-17	152.05	163.200	9.783	15.235	48.96
2021-05-18	160.84	164.244	5.781	7.787	49.27
2021-05-19	162.58	164.939	1.082	5.136	49.48
2021-05-20	157.41	165.478	-3.180	4.103	49.64
2021-05-21	150.19	166.237	-4.587	6.067	49.87
2021-05-24	155.99	166.917	3.862	5.233	50.08
2021-05-25	166.99	168.272	7.052	9.738	50.48
2021-05-26	165.3	168.900	-1.012	4.557	50.67
2021-05-27	181.13	171.008	9.577	13.962	51.30
2021-05-28	183.8	171.838	1.474	5.422	51.55
2021-05-31	202.98	174.126	10.435	13.526	52.24
2021-06-01	208.91	175.561	2.921	8.242	52.67
2021-06-02	177.25	177.434	-15.155	12.685	53.23
2021-06-03	168.95	178.388	-4.683	6.776	53.52
2021-06-04	170.88	179.210	1.142	5.771	53.76
2021-06-07	161.88	179.997	-5.267	5.835	54.00
2021-06-08	159.46	180.835	-1.495	6.307	54.25
2021-06-09	162.8	181.510	2.095	4.973	54.45
2021-06-10	162.37	182.241	-0.264	5.405	54.67
2021-06-11	159.9	183.198	-1.521	7.175	54.96
2021-06-15	158.07	183.852	-1.144	4.966	55.16
2021-06-16	151.59	184.794	-4.099	7.459	55.44
2021-06-17	155.36	185.256	2.487	3.569	55.58
2021-06-18	164.3	186.198	5.754	6.881	55.86
2021-06-21	171.19	187.572	4.194	9.629	56.27
2021-06-22	168.35	188.309	-1.659	5.257	56.49
2021-06-23	167.67	188.659	-0.404	2.501	56.60
2021-06-24	154.2	189.806	-6.996	8.932	56.94
2021-06-25	167.7	190.976	8.755	8.372	57.29
2021-06-28	201.24	191.800	20.000	4.914	57.54
2021-06-29	219	193.567	8.825	9.680	58.07
2021-06-30	209.3	194.975	-4.429	8.073	58.49
2021-07-01	239.19	198.470	14.281	17.535	59.54
2021-07-02	236.8	200.061	-0.999	8.061	60.02
2021-07-05	250.99	201.827	5.992	8.446	60.55
2021-07-06	225.06	204.291	-10.331	13.136	61.29
2021-07-07	270.07	208.521	19.999	18.795	62.56
2021-07-08	272	209.917	0.715	6.158	62.98
2021-07-09	261	211.721	-4.044	8.294	63.52
2021-07-12	252.8	213.256	-3.142	7.287	63.98
2021-07-13	258.26	214.598	2.160	6.234	64.38
2021-07-14	263.52	217.677	2.693	14.025	65.30
2021-07-15	272.4	219.270	3.370	7.017	65.78
2021-07-16	261.49	220.226	-4.005	4.387	66.07
2021-07-19	252.99	221.427	-3.251	5.698	66.43
2021-07-20	250.49	222.324	-0.988	4.297	66.70
2021-07-21	259	223.175	3.397	3.940	66.95
2021-07-22	247.5	224.537	-4.440	6.602	67.36
2021-07-23	232.38	226.511	-6.109	10.198	67.95
2021-07-26	209.45	228.255	-9.867	9.992	68.48
2021-07-27	216.16	229.374	3.204	6.212	68.81
2021-07-28	220.5	230.870	2.008	8.142	69.26
2021-07-29	222	232.217	0.680	7.279	69.67
2021-07-30	213.6	233.210	-3.784	5.577	69.96
2021-08-02	217.07	235.462	1.625	12.449	70.64
2021-08-03	216	236.705	-0.493	6.910	71.01
2021-08-04	211.44	237.435	-2.111	4.144	71.23
2021-08-05	205.8	238.117	-2.667	3.973	71.44
2021-08-06	205.41	238.990	-0.190	5.102	71.70
2021-08-09	208.45	240.277	1.480	7.410	72.08
2021-08-10	220	242.582	5.541	12.574	72.77
2021-08-11	205	244.289	-6.818	9.991	73.29
2021-08-12	193.5	245.081	-5.610	4.907	73.52
2021-08-13	190.55	246.014	-1.525	5.881	73.80
2021-08-16	194.69	246.926	2.173	5.621	74.08
2021-08-17	182.79	247.943	-6.112	6.677	74.38
2021-08-18	183.21	248.663	0.230	4.716	74.60
2021-08-19	185.25	249.309	1.113	4.181	74.79
2021-08-20	180.01	250.108	-2.829	5.328	75.03
2021-08-23	182.94	250.768	1.628	4.328	75.23
2021-08-24	187.99	251.419	2.760	4.160	75.43
2021-08-25	188	252.244	0.005	5.266	75.67
2021-08-26	184.55	253.103	-1.835	5.585	75.93
2021-08-27	173	253.957	-6.258	5.923	76.19
2021-08-30	174	255.080	0.578	7.746	76.52
2021-08-31	173.14	255.644	-0.494	3.908	76.69
2021-09-01	179.06	256.816	3.419	7.855	77.04
2021-09-02	167.8	257.753	-6.288	6.696	77.33
2021-09-03	168.42	258.387	0.369	4.517	77.52
2021-09-06	181.15	259.910	7.558	10.094	77.97
2021-09-07	181.81	260.435	0.364	3.461	78.13
2021-09-08	177.98	260.945	-2.107	3.438	78.28
2021-09-09	174.63	261.623	-1.882	4.658	78.49
2021-09-10	176.11	262.017	0.848	2.686	78.60
2021-09-13	170.01	262.581	-3.464	3.980	78.77
2021-09-14	175.2	263.521	3.053	6.441	79.06
2021-09-15	173.5	264.094	-0.970	3.961	79.23
2021-09-16	172	264.617	-0.865	3.654	79.39
2021-09-17	183.53	266.959	6.703	15.308	80.09
2021-09-22	176.37	267.679	-3.901	4.904	80.30
2021-09-23	176.54	268.418	0.096	5.024	80.53
2021-09-24	189.65	270.119	7.426	10.762	81.04
2021-09-27	192	271.557	1.239	8.985	81.47
2021-09-28	186.63	272.325	-2.797	4.937	81.70
2021-09-29	187.31	273.262	0.364	6.001	81.98
2021-09-30	188.74	273.765	0.763	3.203	82.13
2021-10-08	191.98	274.454	1.717	4.302	82.34
2021-10-11	164.5	277.087	-14.314	19.210	83.13
2021-10-12	163	278.142	-0.912	7.769	83.44
2021-10-13	170.15	279.324	4.387	8.331	83.80
2021-10-14	162.12	280.173	-4.719	6.289	84.05
2021-10-15	161.85	280.752	-0.167	4.287	84.23
2021-10-18	161.44	281.616	-0.253	6.426	84.48
2021-10-19	162.53	282.153	0.675	3.964	84.65
2021-10-20	160.18	283.056	-1.446	6.768	84.92
2021-10-21	157.7	283.629	-1.548	4.358	85.09
2021-10-22	159.21	284.068	0.958	3.310	85.22
2021-10-25	158.18	284.480	-0.647	3.128	85.34
2021-10-26	158.8	285.001	0.392	3.932	85.50
2021-10-27	151.8	285.648	-4.408	5.120	85.69
2021-10-28	151.97	286.107	0.112	3.623	85.83
2021-10-29	155.75	286.948	2.487	6.475	86.08
2021-11-01	147	287.654	-5.618	5.766	86.30
2021-11-02	146.16	288.274	-0.571	5.088	86.48
2021-11-03	146.95	288.682	0.541	3.332	86.60
2021-11-04	147.05	289.046	0.068	2.974	86.71
2021-11-05	141.04	289.760	-4.087	6.073	86.93
2021-11-08	134.84	290.392	-4.396	5.623	87.12
2021-11-09	136.16	290.643	0.979	2.210	87.19
2021-11-10	134.23	291.054	-1.417	3.679	87.32
2021-11-11	132.1	291.496	-1.587	4.015	87.45
2021-11-12	130.58	291.876	-1.151	3.490	87.56
2021-11-15	131.61	292.143	0.789	2.435	87.64
2021-11-16	135	292.788	2.576	5.729	87.84
2021-11-17	131.01	293.232	-2.956	4.074	87.97
2021-11-18	127.9	293.567	-2.374	3.145	88.07
2021-11-19	125.84	293.930	-1.611	3.456	88.18
2021-11-22	127.5	294.200	1.319	2.543	88.26
2021-11-23	129.5	294.665	1.569	4.306	88.40
2021-11-24	135.89	295.347	4.934	6.023	88.60
2021-11-25	135.58	295.799	-0.228	4.003	88.74
2021-11-26	137.18	296.186	1.180	3.385	88.86
2021-11-29	133	296.651	-3.047	4.199	89.00
2021-11-30	132.7	296.993	-0.226	3.090	89.10
2021-12-01	131	297.215	-1.281	2.027	89.16
2021-12-02	129.5	297.786	-1.145	5.298	89.34
2021-12-03	142.81	299.370	10.278	13.305	89.81
2021-12-06	135.95	300.082	-4.804	6.288	90.02
2021-12-07	136	300.471	0.037	3.428	90.14
2021-12-08	133.91	301.049	-1.537	5.184	90.31
2021-12-09	143.85	302.355	7.423	10.895	90.71
2021-12-10	139.8	302.963	-2.815	5.221	90.89
2021-12-13	140.65	303.341	0.608	3.226	91.00
2021-12-14	138.89	303.621	-1.251	2.417	91.09
2021-12-15	135.31	304.170	-2.578	4.867	91.25
2021-12-16	137.64	304.500	1.722	2.875	91.35
2021-12-17	131.84	305.046	-4.214	4.969	91.51
2021-12-20	129.55	305.488	-1.737	4.096	91.65
2021-12-21	131.44	305.783	1.459	2.694	91.73
2021-12-22	131.31	306.163	-0.099	3.477	91.85
2021-12-23	119.25	307.107	-9.184	9.497	92.13
2021-12-24	117.69	307.425	-1.308	3.245	92.23
2021-12-27	119.28	307.828	1.351	4.053	92.35
2021-12-28	122.8	308.183	2.951	3.471	92.46
2021-12-29	121.53	308.480	-1.034	2.932	92.54
2021-12-30	125.99	308.986	3.670	4.814	92.70
2021-12-31	125.89	309.317	-0.079	3.159	92.80
2022-01-04	123	309.772	-2.296	4.440	92.93
2022-01-05	124.03	310.303	0.837	5.138	93.09
2022-01-06	122.43	310.678	-1.290	3.677	93.20
2022-01-07	121.7	311.021	-0.596	3.373	93.31
2022-01-10	123.4	311.644	1.397	6.064	93.49
2022-01-11	123.66	311.984	0.211	3.298	93.60
2022-01-12	122.42	312.237	-1.003	2.475	93.67
2022-01-13	117.61	312.696	-3.929	4.689	93.81
2022-01-14	116.94	312.980	-0.570	2.916	93.89
2022-01-17	122.7	313.814	4.926	8.158	94.14
2022-01-18	119.43	314.260	-2.665	4.474	94.28
2022-01-19	117.37	314.473	-1.725	2.185	94.34
2022-01-20	112.57	314.988	-4.090	5.487	94.50
2022-01-21	108.25	315.473	-3.838	5.374	94.64
2022-01-24	108.88	315.714	0.582	2.651	94.71
2022-01-25	104.33	316.145	-4.179	4.960	94.84
2022-01-26	105.59	316.500	1.208	4.035	94.95
2022-01-27	102.85	316.816	-2.595	3.694	95.04
2022-01-28	103.92	317.113	1.040	3.422	95.13
2022-02-07	99.91	317.553	-3.859	5.283	95.27
2022-02-08	102	317.983	2.092	5.065	95.39
2022-02-09	102.95	318.187	0.931	2.373	95.46
2022-02-10	102.06	318.374	-0.864	2.205	95.51
2022-02-11	98.28	318.704	-3.704	4.027	95.61
2022-02-14	96.5	319.060	-1.811	4.426	95.72
2022-02-15	100.9	319.612	4.560	6.570	95.88
2022-02-16	100.85	319.805	-0.050	2.289	95.94
2022-02-17	99.72	320.192	-1.120	4.660	96.06
2022-02-18	100.42	320.455	0.702	3.139	96.14
2022-02-21	100.16	320.732	-0.259	3.316	96.22
2022-02-22	97.67	321.032	-2.486	3.694	96.31
2022-02-23	101.99	321.509	4.423	5.611	96.45
2022-02-24	98.32	321.988	-3.598	5.844	96.60
2022-02-25	104.63	322.765	6.418	8.910	96.83
2022-02-28	104.95	323.062	0.306	3.402	96.92
2022-03-01	103.69	323.270	-1.201	2.401	96.98
2022-03-02	103.54	323.467	-0.145	2.286	97.04
2022-03-03	100.4	323.877	-3.033	4.906	97.16
2022-03-04	102.08	324.382	1.673	5.926	97.31
2022-03-07	97.8	324.835	-4.193	5.564	97.45
2022-03-08	95.2	325.306	-2.658	5.941	97.59
2022-03-09	91.08	325.989	-4.328	8.992	97.80
2022-03-10	92.95	326.227	2.053	3.074	97.87
2022-03-11	95.49	326.694	2.733	5.863	98.01
2022-03-14	90.58	327.131	-5.142	5.791	98.14
2022-03-15	87.91	327.508	-2.948	5.156	98.25
2022-03-16	88.8	328.109	1.012	8.122	98.43
2022-03-17	92.52	328.707	4.189	7.748	98.61
2022-03-18	92.43	328.933	-0.097	2.940	98.68
2022-03-21	94.26	329.264	1.980	4.209	98.78
2022-03-22	92.35	329.579	-2.026	4.095	98.87
2022-03-23	96.25	330.093	4.223	6.410	99.03
2022-03-24	97.6	330.501	1.403	5.018	99.15
2022-03-25	94.14	330.807	-3.545	3.893	99.24
2022-03-28	92.5	331.009	-1.742	2.624	99.30
2022-03-29	92.48	331.301	-0.022	3.784	99.39
2022-03-30	98.01	331.904	5.980	7.385	99.57
2022-03-31	96.55	332.187	-1.490	3.520	99.66
2022-04-01	96.31	332.511	-0.249	4.039	99.75
2022-04-06	93.82	332.791	-2.585	3.582	99.84
2022-04-07	88.9	333.193	-5.244	5.425	99.96
2022-04-08	86.6	333.654	-2.587	6.389	100.10
2022-04-11	83.51	333.911	-3.568	3.684	100.17
2022-04-12	85.48	334.131	2.359	3.089	100.24
2022-04-13	81.86	334.436	-4.235	4.481	100.33
2022-04-14	85.79	334.894	4.801	6.401	100.47
2022-04-15	85.48	335.144	-0.361	3.509	100.54
2022-04-18	85.32	335.343	-0.187	2.796	100.60
2022-04-19	82.6	335.649	-3.188	4.454	100.69
2022-04-20	82.83	335.955	0.278	4.431	100.79
2022-04-21	83.6	336.579	0.930	8.958	100.97
2022-04-22	81.82	336.783	-2.129	2.990	101.03
2022-04-25	72.19	337.439	-11.770	10.902	101.23
2022-04-26	74.07	337.943	2.604	8.173	101.38
2022-04-27	75.51	338.316	1.944	5.927	101.49
2022-04-28	73.78	338.518	-2.291	3.284	101.56
2022-04-29	78.6	339.051	6.533	8.132	101.72
2022-05-05	77.47	339.255	-1.438	3.155	101.78
2022-05-06	75.4	339.429	-2.672	2.775	101.83
2022-05-09	75.29	339.665	-0.146	3.767	101.90
2022-05-10	76.2	339.956	1.209	4.582	101.99
2022-05-11	77.7	340.257	1.969	4.646	102.08
2022-05-12	78.26	340.447	0.721	2.909	102.13
2022-05-13	76.95	340.701	-1.674	3.961	102.21
2022-05-16	77.44	341.008	0.637	4.756	102.30
2022-05-17	74.98	341.282	-3.177	4.390	102.38
2022-05-18	74.05	341.435	-1.240	2.481	102.43
2022-05-19	74.39	341.586	0.459	2.431	102.48
2022-05-20	80.47	342.194	8.173	9.074	102.66
2022-05-23	81.74	342.359	1.578	2.423	102.71

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