华润微融券券源 华润微专项约券

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	35.56	0	0	0	0
2020-04-28	34.27	0.362	-3.628	12.683	0.11
2020-04-29	34.73	0.496	1.342	4.640	0.15
2020-04-30	37.8	0.832	8.840	10.654	0.25
2020-05-06	41.19	1.259	8.968	12.434	0.38
2020-05-07	39.48	1.411	-4.151	4.613	0.42
2020-05-08	39.76	1.537	0.709	3.799	0.46
2020-05-11	38.96	1.731	-2.012	5.986	0.52
2020-05-12	39.32	1.869	0.924	4.209	0.56
2020-05-13	39.67	2.013	0.890	4.374	0.60
2020-05-14	39.78	2.160	0.277	4.411	0.65
2020-05-15	40.63	2.338	2.137	5.279	0.70
2020-05-18	39.2	2.611	-3.520	8.344	0.78
2020-05-19	41.67	2.828	6.301	6.250	0.85
2020-05-20	42.23	3.124	1.344	8.423	0.94
2020-05-21	41.69	3.356	-1.279	6.654	1.01
2020-05-22	40.02	3.580	-4.006	6.716	1.07
2020-05-25	39.09	3.716	-2.324	4.198	1.11
2020-05-26	40.57	3.837	3.786	3.581	1.15
2020-05-27	38.54	3.990	-5.004	4.757	1.20
2020-05-28	37.87	4.151	-1.738	5.086	1.25
2020-05-29	38.4	4.283	1.400	4.146	1.28
2020-06-01	40.45	4.460	5.339	5.234	1.34
2020-06-02	43	4.842	6.304	10.680	1.45
2020-06-03	41.53	5.037	-3.419	5.628	1.51
2020-06-04	41.77	5.144	0.578	3.058	1.54
2020-06-05	42.51	5.280	1.772	3.854	1.58
2020-06-08	42.13	5.478	-0.894	5.622	1.64
2020-06-09	41.94	5.580	-0.451	2.943	1.67
2020-06-10	41.67	5.650	-0.644	2.003	1.70
2020-06-11	41.01	5.798	-1.584	4.344	1.74
2020-06-12	39.86	5.871	-2.804	2.195	1.76
2020-06-15	38.39	5.953	-3.688	2.559	1.79
2020-06-16	39.31	6.028	2.396	2.292	1.81
2020-06-17	38.47	6.147	-2.137	3.714	1.84
2020-06-18	39.1	6.233	1.638	2.625	1.87
2020-06-19	39.46	6.320	0.921	2.634	1.90
2020-06-22	40.5	6.439	2.636	3.548	1.93
2020-06-23	39.95	6.531	-1.358	2.765	1.96
2020-06-24	41.51	6.668	3.905	3.955	2.00
2020-06-29	41.27	6.823	-0.578	4.505	2.05
2020-06-30	43.44	7.052	5.258	6.324	2.12
2020-07-01	45.68	7.324	5.157	7.136	2.20
2020-07-02	50.39	8.064	10.311	17.623	2.42
2020-07-03	51.33	8.434	1.865	8.653	2.53
2020-07-06	59.45	9.177	15.819	15.001	2.75
2020-07-07	57.07	9.724	-4.003	11.505	2.92
2020-07-08	57.81	10.016	1.297	6.063	3.00
2020-07-09	58.05	10.254	0.415	4.913	3.08
2020-07-10	56.23	10.416	-3.135	3.463	3.12
2020-07-13	62.18	11.000	10.719	11.271	3.30
2020-07-14	63.44	11.542	2.026	10.244	3.46
2020-07-15	55.75	12.230	-12.122	14.817	3.67
2020-07-16	48.11	12.874	-13.704	16.054	3.86
2020-07-17	46.47	13.211	-3.409	8.709	3.96
2020-07-20	48.8	13.610	5.014	9.813	4.08
2020-07-21	47.9	13.779	-1.844	4.242	4.13
2020-07-22	49.54	14.078	3.424	7.223	4.22
2020-07-23	48.73	14.340	-1.635	6.459	4.30
2020-07-24	45.04	14.673	-7.572	8.865	4.40
2020-07-27	46.45	14.854	3.131	4.685	4.46
2020-07-28	49.11	15.087	5.727	5.684	4.53
2020-07-29	55	15.478	11.993	8.532	4.64
2020-07-30	53.97	15.667	-1.873	4.218	4.70
2020-07-31	57.24	16.080	6.059	8.653	4.82
2020-08-03	57.26	16.294	0.035	4.490	4.89
2020-08-04	55.4	16.572	-3.248	6.025	4.97
2020-08-05	56.85	16.832	2.617	5.487	5.05
2020-08-06	57.93	17.174	1.900	7.071	5.15
2020-08-07	55.29	17.472	-4.557	6.473	5.24
2020-08-10	56.26	17.701	1.754	4.883	5.31
2020-08-11	52.93	17.993	-5.919	6.612	5.40
2020-08-12	53.21	18.166	0.529	3.911	5.45
2020-08-13	52.1	18.306	-2.086	3.214	5.49
2020-08-14	54.38	18.480	4.376	3.858	5.54
2020-08-17	55.85	18.686	2.703	4.413	5.61
2020-08-18	54.81	18.839	-1.862	3.348	5.65
2020-08-19	50.12	19.182	-8.557	8.210	5.75
2020-08-20	50.13	19.363	0.020	4.330	5.81
2020-08-21	50.93	19.462	1.596	2.354	5.84
2020-08-24	50.88	19.620	-0.098	3.711	5.89
2020-08-25	49.43	19.800	-2.850	4.363	5.94
2020-08-26	47.28	20.041	-4.350	6.130	6.01
2020-08-27	49.66	20.399	5.034	8.651	6.12
2020-08-28	49.84	20.521	0.362	2.940	6.16
2020-08-31	49.2	20.668	-1.284	3.571	6.20
2020-09-01	48.68	20.771	-1.057	2.561	6.23
2020-09-02	48	20.887	-1.397	2.876	6.27
2020-09-03	48.01	21.014	0.021	3.188	6.30
2020-09-04	49.93	21.263	3.999	5.978	6.38
2020-09-07	50.47	21.571	1.082	7.330	6.47
2020-09-08	51	21.750	1.050	4.201	6.52
2020-09-09	47.76	21.984	-6.353	5.882	6.60
2020-09-10	46.09	22.219	-3.497	6.135	6.67
2020-09-11	48.1	22.445	4.361	5.619	6.73
2020-09-14	52.03	22.767	8.170	7.443	6.83
2020-09-15	51.69	22.921	-0.653	3.575	6.88
2020-09-16	51.79	23.087	0.193	3.850	6.93
2020-09-17	53.85	23.364	3.978	6.159	7.01
2020-09-18	53.92	23.456	0.130	2.061	7.04
2020-09-21	53.13	23.647	-1.465	4.303	7.09
2020-09-22	52.44	23.794	-1.299	3.369	7.14
2020-09-23	54.83	23.982	4.558	4.119	7.19
2020-09-24	55.12	24.168	0.529	4.049	7.25
2020-09-25	52.83	24.415	-4.155	5.606	7.32
2020-09-28	53.75	24.643	1.741	5.092	7.39
2020-09-29	56.38	24.912	4.893	5.712	7.47
2020-09-30	56.09	25.016	-0.514	2.235	7.50
2020-10-09	56.88	25.199	1.408	3.869	7.56
2020-10-12	58.93	25.434	3.604	4.782	7.63
2020-10-13	58.12	25.517	-1.375	1.714	7.66
2020-10-14	56.24	25.719	-3.235	4.301	7.72
2020-10-15	55.59	25.889	-1.156	3.681	7.77
2020-10-16	55.93	26.115	0.612	4.839	7.83
2020-10-19	57.91	26.255	3.540	2.896	7.88
2020-10-20	50.74	26.550	-12.381	6.976	7.96
2020-10-21	48.86	26.710	-3.705	3.942	8.01
2020-10-22	49.24	26.861	0.778	3.684	8.06
2020-10-23	48.65	26.993	-1.198	3.249	8.10
2020-10-26	48.96	27.186	0.637	4.728	8.16
2020-10-27	50.16	27.335	2.451	3.554	8.20
2020-10-28	49.58	27.415	-1.156	1.954	8.22
2020-10-29	47.8	27.574	-3.590	3.994	8.27
2020-10-30	47.98	27.759	0.377	4.623	8.33
2020-11-02	47.41	27.982	-1.188	5.627	8.39
2020-11-03	49.81	28.229	5.062	5.969	8.47
2020-11-04	49.65	28.356	-0.321	3.072	8.51
2020-11-05	49.85	28.494	0.403	3.323	8.55
2020-11-06	50.13	28.630	0.562	3.250	8.59
2020-11-09	57.68	29.274	15.061	13.385	8.78
2020-11-10	56.79	29.487	-1.543	4.508	8.85
2020-11-11	54.84	29.697	-3.434	4.596	8.91
2020-11-12	52.84	29.970	-3.647	6.200	8.99
2020-11-13	53.48	30.139	1.211	3.804	9.04
2020-11-16	53.22	30.258	-0.486	2.674	9.08
2020-11-17	53.53	30.484	0.582	5.073	9.15
2020-11-18	54.06	30.635	0.990	3.344	9.19
2020-11-19	55.01	30.881	1.757	5.364	9.26
2020-11-20	54.59	31.026	-0.763	3.199	9.31
2020-11-23	54.56	31.178	-0.055	3.334	9.35
2020-11-24	55.64	31.342	1.979	3.537	9.40
2020-11-25	56.17	31.545	0.953	4.331	9.46
2020-11-26	56.38	31.704	0.374	3.383	9.51
2020-11-27	58.8	31.984	4.292	5.729	9.60
2020-11-30	61.43	32.333	4.473	6.803	9.70
2020-12-01	63.94	32.571	4.086	4.477	9.77
2020-12-02	69.81	33.188	9.180	10.604	9.96
2020-12-03	69.08	33.413	-1.046	3.911	10.02
2020-12-04	70.04	33.808	1.390	6.760	10.14
2020-12-07	68.91	34.454	-1.613	11.251	10.34
2020-12-08	69.32	34.767	0.595	5.413	10.43
2020-12-09	66.99	35.019	-3.361	4.530	10.51
2020-12-10	69.81	35.427	4.210	7.001	10.63
2020-12-11	70.7	35.753	1.275	5.544	10.73
2020-12-14	72.88	36.054	3.083	4.950	10.82
2020-12-15	67.56	36.703	-7.300	11.526	11.01
2020-12-16	65.99	36.890	-2.324	3.404	11.07
2020-12-17	67.97	37.127	3.000	4.182	11.14
2020-12-18	67.98	37.415	0.015	5.090	11.22
2020-12-21	69.49	37.880	2.221	8.017	11.36
2020-12-22	66.79	38.179	-3.885	5.382	11.45
2020-12-23	69.23	38.499	3.653	5.540	11.55
2020-12-24	69.23	38.750	0.000	4.348	11.62
2020-12-25	66.83	39.030	-3.467	5.041	11.71
2020-12-28	66.73	39.312	-0.150	5.058	11.79
2020-12-29	66.57	39.615	-0.240	5.470	11.88
2020-12-30	66.57	39.873	0.000	4.657	11.96
2020-12-31	62.42	40.420	-6.234	10.500	12.13
2021-01-04	62.47	40.611	0.080	3.685	12.18
2021-01-05	64.61	40.891	3.426	5.186	12.27
2021-01-06	62.42	41.253	-3.390	6.965	12.38
2021-01-07	61.5	41.547	-1.474	5.735	12.46
2021-01-08	62.88	41.700	2.244	2.927	12.51
2021-01-11	64.93	42.020	3.260	5.916	12.61
2021-01-12	68.63	42.374	5.698	6.191	12.71
2021-01-13	69.29	42.679	0.962	5.275	12.80
2021-01-14	69.44	43.092	0.216	7.144	12.93
2021-01-15	70.68	43.575	1.786	8.194	13.07
2021-01-18	72.13	44.067	2.051	8.192	13.22
2021-01-19	68.23	44.556	-5.407	8.596	13.37
2021-01-20	69.69	44.811	2.140	4.382	13.44
2021-01-21	70.64	45.014	1.363	3.458	13.50
2021-01-22	67.19	45.409	-4.884	7.050	13.62
2021-01-25	64.84	45.613	-3.498	3.780	13.68
2021-01-26	65.26	45.783	0.648	3.131	13.74
2021-01-27	62.63	46.067	-4.030	5.440	13.82
2021-01-28	60.04	46.268	-4.135	4.008	13.88
2021-01-29	60.02	46.469	-0.033	4.031	13.94
2021-02-01	59.39	46.721	-1.050	5.082	14.02
2021-02-02	60.23	46.898	1.414	3.536	14.07
2021-02-03	55.14	47.281	-8.451	8.335	14.18
2021-02-04	56.3	47.593	2.104	6.638	14.28
2021-02-05	54.19	47.797	-3.748	4.512	14.34
2021-02-08	56.93	48.064	5.056	5.628	14.42
2021-02-09	59.14	48.351	3.882	5.832	14.51
2021-02-10	61.14	48.568	3.382	4.261	14.57
2021-02-18	62.16	48.811	1.668	4.694	14.64
2021-02-19	61.78	48.987	-0.611	3.411	14.70
2021-02-22	59.23	49.244	-4.128	5.212	14.77
2021-02-23	58.86	49.445	-0.625	4.103	14.83
2021-02-24	61.14	49.704	3.874	5.080	14.91
2021-02-25	61.4	49.895	0.425	3.729	14.97
2021-02-26	60.74	50.146	-1.075	4.951	15.04
2021-03-01	67.56	50.813	11.228	11.854	15.24
2021-03-02	68.19	51.096	0.933	4.973	15.33
2021-03-03	66.48	51.291	-2.508	3.520	15.39
2021-03-04	64.75	51.640	-2.602	6.483	15.49
2021-03-05	66.65	51.969	2.934	5.915	15.59
2021-03-08	61.4	52.465	-7.877	9.692	15.74
2021-03-09	57.95	52.755	-5.619	6.010	15.83
2021-03-10	58.26	52.944	0.535	3.900	15.88
2021-03-11	61.78	53.342	6.042	7.724	16.00
2021-03-12	60.78	53.530	-1.619	3.707	16.06
2021-03-15	57.34	53.839	-5.660	6.466	16.15
2021-03-16	56.08	54.075	-2.197	5.058	16.22
2021-03-17	55.93	54.266	-0.267	4.101	16.28
2021-03-18	55.44	54.432	-0.876	3.594	16.33
2021-03-19	56.32	54.746	1.587	6.674	16.42
2021-03-22	55.59	54.865	-1.296	2.575	16.46
2021-03-23	54.18	55.172	-2.536	6.800	16.55
2021-03-24	52.38	55.371	-3.322	4.559	16.61
2021-03-25	52.63	55.460	0.477	2.024	16.64
2021-03-26	54.53	55.689	3.610	5.054	16.71
2021-03-29	55.45	55.831	1.687	3.063	16.75
2021-03-30	55.23	55.959	-0.397	2.795	16.79
2021-03-31	55.74	56.136	0.923	3.802	16.84
2021-04-01	57.81	56.375	3.714	4.970	16.91
2021-04-02	63.22	56.786	9.358	7.801	17.04
2021-04-06	63.33	56.912	0.174	2.388	17.07
2021-04-07	65.32	57.273	3.142	6.632	17.18
2021-04-08	64.68	57.518	-0.980	4.532	17.26
2021-04-09	61.58	57.909	-4.793	7.622	17.37
2021-04-12	58.62	58.225	-4.807	6.479	17.47
2021-04-13	58.66	58.373	0.068	3.019	17.51
2021-04-14	58.94	58.573	0.477	4.074	17.57
2021-04-15	59.86	58.868	1.561	5.921	17.66
2021-04-16	59.73	59.004	-0.217	2.723	17.70
2021-04-19	61.43	59.270	2.846	5.190	17.78
2021-04-20	60.53	59.521	-1.465	4.981	17.86
2021-04-21	59.23	59.649	-2.148	2.594	17.89
2021-04-22	60.12	59.844	1.503	3.883	17.95
2021-04-23	61.83	60.121	2.844	5.389	18.04
2021-04-26	62.63	60.406	1.294	5.450	18.12
2021-04-27	63.77	60.643	1.820	4.471	18.19
2021-04-28	63.94	60.845	0.267	3.795	18.25
2021-04-29	67.58	61.051	5.693	3.644	18.32
2021-04-30	63.43	61.377	-6.141	6.170	18.41
2021-05-06	62.48	61.633	-1.498	4.919	18.49
2021-05-07	59.39	62.010	-4.946	7.618	18.60
2021-05-10	57.83	62.232	-2.627	4.614	18.67
2021-05-11	58.49	62.378	1.141	2.992	18.71
2021-05-12	59.93	62.627	2.462	4.992	18.79
2021-05-13	58.93	62.865	-1.669	4.839	18.86
2021-05-14	59.85	62.993	1.561	2.562	18.90
2021-05-17	61.94	63.180	3.492	3.626	18.95
2021-05-18	60.61	63.330	-2.147	2.971	19.00
2021-05-19	59.93	63.496	-1.122	3.316	19.05
2021-05-20	60.19	63.651	0.434	3.087	19.10
2021-05-21	56.44	64.119	-6.230	9.968	19.24
2021-05-24	57.9	64.277	2.587	3.260	19.28
2021-05-25	60.33	64.512	4.197	4.680	19.35
2021-05-26	59.56	64.662	-1.276	3.017	19.40
2021-05-27	62.87	65.084	5.557	8.059	19.53
2021-05-28	61.11	65.249	-2.799	3.245	19.57
2021-05-31	62.13	65.381	1.669	2.536	19.61
2021-06-01	63.31	65.634	1.899	4.796	19.69
2021-06-02	61.57	65.859	-2.748	4.391	19.76
2021-06-03	59.97	66.033	-2.599	3.476	19.81
2021-06-04	62.94	66.382	4.952	6.653	19.91
2021-06-07	65.03	66.615	3.321	4.306	19.98
2021-06-08	66.93	67.095	2.922	8.611	20.13
2021-06-09	70.83	67.698	5.827	10.205	20.31
2021-06-10	71.94	67.980	1.567	4.716	20.39
2021-06-11	75.07	68.645	4.351	10.634	20.59
2021-06-15	75.83	69.066	1.012	6.660	20.72
2021-06-16	72.97	69.554	-3.772	8.018	20.87
2021-06-17	86.93	70.888	19.131	18.419	21.27
2021-06-18	89.73	71.481	3.221	7.926	21.44
2021-06-21	89.05	71.805	-0.758	4.369	21.54
2021-06-22	88.8	72.116	-0.281	4.200	21.63
2021-06-23	95.5	72.781	7.545	8.356	21.83
2021-06-24	88.06	73.237	-5.424	6.218	21.97
2021-06-25	88.21	73.586	0.170	4.747	22.08
2021-06-28	89.03	73.899	0.930	4.217	22.17
2021-06-29	89.94	74.250	1.022	4.684	22.27
2021-06-30	91.02	74.860	1.201	8.039	22.46
2021-07-01	88.18	75.467	-3.120	8.262	22.64
2021-07-02	89.1	75.898	1.043	5.806	22.77
2021-07-05	91.55	76.367	2.750	6.150	22.91
2021-07-06	86.03	77.153	-6.029	10.967	23.15
2021-07-07	85.39	77.554	-0.744	5.626	23.27
2021-07-08	87.8	78.041	2.822	6.664	23.41
2021-07-09	86.18	78.445	-1.845	5.615	23.53
2021-07-12	86.83	78.817	0.754	5.152	23.65
2021-07-13	82.87	79.190	-4.561	5.390	23.76
2021-07-14	80.88	79.385	-0.761	2.896	23.82
2021-07-15	81.8	79.681	1.137	4.340	23.90
2021-07-16	80.98	80.011	-1.002	4.890	24.00
2021-07-19	80.37	80.331	-0.753	4.779	24.10
2021-07-20	82.56	80.617	2.725	4.156	24.18
2021-07-21	83.03	80.952	0.569	4.845	24.29
2021-07-22	87.81	81.629	5.757	9.250	24.49
2021-07-23	86.16	81.862	-1.879	3.257	24.56
2021-07-26	90.03	82.578	4.492	9.540	24.77
2021-07-27	91.42	83.922	1.544	17.639	25.18
2021-07-28	86.57	84.671	-5.305	10.381	25.40
2021-07-29	94.69	85.555	9.380	11.205	25.67
2021-07-30	100	86.381	5.608	9.917	25.91
2021-08-02	96.2	87.238	-3.800	10.690	26.17
2021-08-03	86.66	87.973	-9.917	10.177	26.39
2021-08-04	89.91	88.278	3.750	4.062	26.48
2021-08-05	89.46	88.635	-0.501	4.794	26.59
2021-08-06	88.86	89.065	-0.671	5.801	26.72
2021-08-09	84.5	89.311	-4.907	3.500	26.79
2021-08-10	83.98	89.618	-0.615	4.391	26.89
2021-08-11	84.82	89.924	1.000	4.322	26.98
2021-08-12	87.07	90.282	2.653	4.940	27.08
2021-08-13	83.15	90.597	-4.502	4.548	27.18
2021-08-16	85.03	91.099	2.261	7.084	27.33
2021-08-17	81.97	91.458	-3.599	5.257	27.44
2021-08-18	80.1	91.913	-2.281	6.807	27.57
2021-08-19	85.19	92.388	6.355	6.692	27.72
2021-08-20	87.3	92.788	2.477	5.494	27.84
2021-08-23	86.66	93.075	-0.733	3.986	27.92
2021-08-24	86.85	93.447	0.219	5.135	28.03
2021-08-25	84.63	93.817	-2.556	5.239	28.14
2021-08-26	85.85	94.309	1.442	6.889	28.29
2021-08-27	81	94.672	-5.649	5.370	28.40
2021-08-30	77.8	95.133	-3.951	7.111	28.54
2021-08-31	75.4	95.430	-3.085	4.730	28.63
2021-09-01	75.91	95.731	0.676	4.761	28.72
2021-09-02	71.61	96.081	-5.665	5.862	28.82
2021-09-03	73.83	96.385	3.100	4.943	28.92
2021-09-06	75.16	96.693	1.801	4.917	29.01
2021-09-07	74.03	96.914	-1.503	3.579	29.07
2021-09-08	73.9	97.082	-0.176	2.729	29.12
2021-09-09	72.25	97.262	-2.233	2.991	29.18
2021-09-10	75.8	97.664	4.913	6.367	29.30
2021-09-13	72.48	97.970	-4.380	5.066	29.39
2021-09-14	70.95	98.314	-2.111	5.822	29.49
2021-09-15	70.47	98.498	-0.677	3.129	29.55
2021-09-16	67.85	98.701	-3.718	3.590	29.61
2021-09-17	69.2	98.884	1.990	3.169	29.67
2021-09-22	69.96	99.101	1.098	3.728	29.73
2021-09-23	71.27	99.380	1.872	4.688	29.81
2021-09-24	69.7	99.548	-2.203	2.890	29.86
2021-09-27	69.59	99.828	-0.158	4.835	29.95
2021-09-28	69.78	100.065	0.273	4.081	30.02
2021-09-29	68.65	100.353	-1.619	5.030	30.11
2021-09-30	68.85	100.479	0.291	2.200	30.14
2021-10-08	69.73	100.727	1.278	4.270	30.22
2021-10-11	69.02	100.899	-1.018	2.983	30.27
2021-10-12	66.01	101.202	-4.361	5.506	30.36
2021-10-13	69.19	101.506	4.817	5.272	30.45
2021-10-14	68.85	101.639	-0.491	2.312	30.49
2021-10-15	72.04	102.057	4.633	6.972	30.62
2021-10-18	70	102.255	-2.832	3.387	30.68
2021-10-19	70.11	102.441	0.157	3.186	30.73
2021-10-20	68.42	102.657	-2.410	3.794	30.80
2021-10-21	66.7	102.856	-2.514	3.581	30.86
2021-10-22	69.07	103.122	3.553	4.618	30.94
2021-10-25	68.95	103.310	-0.174	3.272	30.99
2021-10-26	70.02	103.572	1.552	4.496	31.07
2021-10-27	62.14	104.137	-11.254	10.911	31.24
2021-10-28	60.06	104.334	-3.347	3.927	31.30
2021-10-29	61.78	104.630	2.864	5.744	31.39
2021-11-01	62.6	104.771	1.327	2.719	31.43
2021-11-02	64.78	105.118	3.482	6.422	31.54
2021-11-03	64.92	105.364	0.216	4.538	31.61
2021-11-04	67.66	105.661	4.221	5.283	31.70
2021-11-05	66.94	105.898	-1.064	4.242	31.77
2021-11-08	66.33	106.109	-0.911	3.809	31.83
2021-11-09	67.72	106.411	2.096	5.352	31.92
2021-11-10	68.09	106.598	0.546	3.308	31.98
2021-11-11	69.68	106.899	2.335	5.170	32.07
2021-11-12	65.41	107.133	-6.128	4.305	32.14
2021-11-15	65.75	107.458	0.520	5.932	32.24
2021-11-16	65.37	107.707	-0.578	4.563	32.31
2021-11-17	66.52	107.886	1.759	3.228	32.37
2021-11-18	64.5	108.077	-3.037	3.563	32.42
2021-11-19	65.2	108.185	1.085	1.984	32.46
2021-11-22	69.95	108.651	7.285	7.991	32.60
2021-11-23	72.74	109.129	3.989	7.891	32.74
2021-11-24	73.01	109.371	0.371	3.973	32.81
2021-11-25	73.33	109.656	0.438	4.657	32.90
2021-11-26	72.6	109.895	-0.995	3.955	32.97
2021-11-29	71.42	110.044	-1.625	2.507	33.01
2021-11-30	71.58	110.284	0.224	4.018	33.09
2021-12-01	71.68	110.486	0.140	3.381	33.15
2021-12-02	70.8	110.685	-1.228	3.376	33.21
2021-12-03	73.2	111.046	3.390	5.918	33.31
2021-12-06	69.66	111.352	-4.836	5.273	33.41
2021-12-07	67.5	111.683	-3.101	5.886	33.50
2021-12-08	68.54	111.790	1.541	1.867	33.54
2021-12-09	72.49	112.224	5.763	7.193	33.67
2021-12-10	71.1	112.367	-1.918	2.414	33.71
2021-12-13	69.93	112.631	-1.646	4.529	33.79
2021-12-14	69.92	112.734	-0.014	1.759	33.82
2021-12-15	67.7	112.934	-3.175	3.561	33.88
2021-12-16	67.39	113.076	-0.458	2.526	33.92
2021-12-17	64.55	113.341	-4.214	4.912	34.00
2021-12-20	63.01	113.550	-2.386	3.981	34.06
2021-12-21	64.16	113.664	1.825	2.143	34.10
2021-12-22	64.23	113.815	0.109	2.821	34.14
2021-12-23	64.54	113.973	0.483	2.943	34.19
2021-12-24	63.16	114.127	-2.138	2.913	34.24
2021-12-27	63.92	114.227	1.203	1.884	34.27
2021-12-28	64.64	114.332	1.126	1.956	34.30
2021-12-29	63.63	114.430	-1.563	1.841	34.33
2021-12-30	64.55	114.564	1.446	2.483	34.37
2021-12-31	64.6	114.637	0.077	1.363	34.39
2022-01-04	63.13	114.806	-2.276	3.220	34.44
2022-01-05	61	115.024	-3.374	4.277	34.51
2022-01-06	61.32	115.118	0.525	1.852	34.54
2022-01-07	61.24	115.234	-0.130	2.267	34.57
2022-01-10	61.9	115.439	1.078	3.968	34.63
2022-01-11	60.45	115.563	-2.342	2.472	34.67
2022-01-12	61.33	115.649	1.456	1.671	34.69
2022-01-13	60.4	115.753	-1.516	2.071	34.73
2022-01-14	60.7	115.886	0.497	2.632	34.77
2022-01-17	61.28	115.985	0.956	1.944	34.80
2022-01-18	62.18	116.144	1.469	3.068	34.84
2022-01-19	61.04	116.243	-1.833	1.930	34.87
2022-01-20	58.26	116.506	-4.554	5.423	34.95
2022-01-21	58.65	116.637	0.669	2.678	34.99
2022-01-24	59.21	116.742	0.955	2.131	35.02
2022-01-25	56.99	116.921	-3.749	3.766	35.08
2022-01-26	57.47	117.038	0.842	2.457	35.11
2022-01-27	55.12	117.241	-4.089	4.420	35.17
2022-01-28	54.69	117.374	-0.780	2.903	35.21
2022-02-07	55.41	117.494	1.317	2.615	35.25
2022-02-08	55.54	117.614	0.235	2.581	35.28
2022-02-09	56.26	117.695	1.296	1.728	35.31
2022-02-10	57.1	117.807	1.493	2.346	35.34
2022-02-11	56.46	117.905	-1.121	2.084	35.37
2022-02-14	55.39	118.050	-1.895	3.153	35.42
2022-02-15	57.1	118.227	3.087	3.719	35.47
2022-02-16	56.71	118.326	-0.683	2.084	35.50
2022-02-17	56.45	118.442	-0.458	2.486	35.53
2022-02-18	54.92	118.537	-2.710	2.055	35.56
2022-02-21	54.2	118.606	-1.311	1.548	35.58
2022-02-22	54.83	118.813	1.162	4.520	35.64
2022-02-23	58.26	119.145	6.256	6.839	35.74
2022-02-24	58.03	119.313	-0.395	3.467	35.79
2022-02-25	58.06	119.484	0.052	3.533	35.85
2022-02-28	58.67	119.602	1.051	2.411	35.88
2022-03-01	57.8	119.760	-1.483	3.290	35.93
2022-03-02	56.9	119.867	-1.557	2.266	35.96
2022-03-03	56.1	119.996	-1.406	2.742	36.00
2022-03-04	56.82	120.245	1.283	5.276	36.07
2022-03-07	54.69	120.449	-3.749	4.470	36.13
2022-03-08	54.83	120.661	0.256	4.644	36.20
2022-03-09	55.68	120.916	1.550	5.490	36.27
2022-03-10	55.54	121.081	-0.251	3.556	36.32
2022-03-11	57.78	121.362	4.033	5.834	36.41
2022-03-14	56.63	121.462	-1.990	2.129	36.44
2022-03-15	54.9	121.698	-3.055	5.156	36.51
2022-03-16	58.81	122.082	7.122	7.832	36.62
2022-03-17	59.1	122.294	0.493	4.319	36.69
2022-03-18	60.93	122.493	3.096	3.909	36.75
2022-03-21	61	122.627	0.115	2.642	36.79
2022-03-22	59.35	122.785	-2.705	3.180	36.84
2022-03-23	59.8	122.898	0.758	2.275	36.87
2022-03-24	57.98	123.024	-3.043	2.609	36.91
2022-03-25	57.8	123.164	-0.310	2.915	36.95
2022-03-28	56.8	123.263	-1.730	2.093	36.98
2022-03-29	54.74	123.488	-3.627	4.912	37.05
2022-03-30	55.98	123.579	2.265	1.955	37.07
2022-03-31	54.77	123.677	-2.161	2.161	37.10
2022-04-01	55.14	123.810	0.676	2.885	37.14
2022-04-06	53.48	123.926	-3.011	2.612	37.18
2022-04-07	52.84	124.019	-1.197	2.113	37.21
2022-04-08	52.48	124.189	-0.681	3.880	37.26
2022-04-11	48.25	124.502	-8.060	7.774	37.35
2022-04-12	48.6	124.673	0.725	4.228	37.40
2022-04-13	46.8	124.785	-3.704	2.881	37.44
2022-04-14	48.2	124.985	2.991	4.979	37.50
2022-04-15	48.6	125.179	0.830	4.793	37.55
2022-04-18	49.7	125.391	2.263	5.123	37.62
2022-04-19	48.99	125.470	-1.429	1.932	37.64
2022-04-20	48.65	125.578	-0.694	2.654	37.67
2022-04-21	48.46	125.722	-0.391	3.577	37.72
2022-04-22	47.46	125.945	-2.064	5.634	37.78
2022-04-25	45.55	126.191	-4.024	6.490	37.86
2022-04-26	44.73	126.411	-1.800	5.884	37.92
2022-04-27	47	126.732	5.075	8.205	38.02
2022-04-28	46.32	126.839	-1.447	2.766	38.05
2022-04-29	48.68	127.029	5.095	4.685	38.11
2022-05-05	48.47	127.140	-0.431	2.753	38.14
2022-05-06	47.07	127.223	-2.888	2.125	38.17
2022-05-09	46.55	127.328	-1.105	2.698	38.20
2022-05-10	49.28	127.698	5.865	9.001	38.31
2022-05-11	50.25	127.867	1.968	4.038	38.36
2022-05-12	50.38	127.977	0.259	2.627	38.39
2022-05-13	50.28	128.078	-0.198	2.402	38.42
2022-05-16	49.9	128.214	-0.756	3.282	38.46
2022-05-17	51.21	128.399	2.625	4.329	38.52
2022-05-18	50.85	128.473	-0.703	1.738	38.54
2022-05-19	51.79	128.695	1.849	5.152	38.61
2022-05-20	52.23	128.797	0.850	2.336	38.64
2022-05-23	51.95	128.904	-0.536	2.489	38.67

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