长春高新融券券源 长春高新专项约券

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	298.61	0	0	0	0
2020-04-28	300.35	0.531	0.583	2.123	0.16
2020-04-29	296.32	1.086	-1.342	2.247	0.33
2020-04-30	297.44	1.886	0.378	3.226	0.57
2020-05-06	305.35	3.153	2.659	4.979	0.95
2020-05-07	304.9	3.573	-0.147	1.654	1.07
2020-05-08	305.3	4.068	0.131	1.945	1.22
2020-05-11	304.5	4.607	-0.262	2.126	1.38
2020-05-12	313	5.737	2.791	4.332	1.72
2020-05-13	320	6.632	2.236	3.355	1.99
2020-05-14	321	7.146	0.313	1.922	2.14
2020-05-15	320.25	7.823	-0.234	2.536	2.35
2020-05-18	330.5	9.154	3.201	4.834	2.75
2020-05-19	331.95	9.862	0.439	2.560	2.96
2020-05-20	324.6	10.935	-2.214	3.967	3.28
2020-05-21	330.41	11.735	1.790	2.905	3.52
2020-05-22	324.65	12.457	-1.743	2.669	3.74
2020-05-25	325.5	13.158	0.262	2.584	3.95
2020-05-26	335.05	13.973	2.934	2.919	4.19
2020-05-27	326.74	14.958	-2.480	3.617	4.49
2020-05-28	324.47	16.026	-0.695	3.948	4.81
2020-05-29	332.5	16.883	2.475	3.094	5.06
2020-06-01	334.96	17.493	0.740	2.183	5.25
2020-06-02	330.5	17.913	-1.332	1.526	5.37
2020-06-03	329.11	18.912	-0.421	3.643	5.67
2020-06-04	332	19.621	0.878	2.561	5.89
2020-06-05	339.7	20.392	2.319	2.726	6.12
2020-06-08	332.73	21.306	-2.052	3.294	6.39
2020-06-09	334.8	22.038	0.622	2.627	6.61
2020-06-10	354.98	23.943	6.027	6.437	7.18
2020-06-11	356.52	24.586	0.434	2.166	7.38
2020-06-12	351.94	25.410	-1.285	2.808	7.62
2020-06-15	354.18	26.205	0.636	2.696	7.86
2020-06-16	362.61	27.209	2.380	3.320	8.16
2020-06-17	375.9	28.811	3.665	5.116	8.64
2020-06-18	376.1	29.547	0.053	2.346	8.86
2020-06-19	388.2	30.648	3.217	3.403	9.19
2020-06-22	399.98	31.911	3.035	3.789	9.57
2020-06-23	423.88	34.465	5.975	7.230	10.34
2020-06-24	417.6	36.233	-1.482	5.082	10.87
2020-06-29	424	37.274	1.533	2.945	11.18
2020-06-30	435.3	38.668	2.665	3.844	11.60
2020-07-01	427.88	40.716	-1.705	5.743	12.21
2020-07-02	410.09	42.778	-4.158	6.034	12.83
2020-07-03	409.95	44.192	-0.034	4.138	13.26
2020-07-06	407.21	44.930	-0.668	2.176	13.48
2020-07-07	447.93	49.598	10.000	12.505	14.88
2020-07-08	443.5	51.331	-0.989	4.688	15.40
2020-07-09	454.58	53.166	2.498	4.846	15.95
2020-07-10	455	54.654	0.092	3.922	16.40
2020-07-13	472.51	56.456	4.031	4.577	16.94
2020-07-14	486.26	58.034	2.910	3.894	17.41
2020-07-15	499.75	60.225	2.774	5.261	18.07
2020-07-16	469.7	63.043	-6.013	7.202	18.91
2020-07-17	486.35	65.283	3.545	5.525	19.58
2020-07-20	474.33	67.778	-2.471	6.312	20.33
2020-07-21	478.46	69.282	0.871	3.772	20.78
2020-07-22	486.95	71.114	1.774	4.517	21.33
2020-07-23	479.1	72.543	-1.612	3.579	21.76
2020-07-24	446.42	75.572	-6.821	8.140	22.67
2020-07-27	453.48	76.308	1.581	1.949	22.89
2020-07-28	459.8	77.598	1.394	3.367	23.28
2020-07-29	502.42	81.465	9.269	9.234	24.44
2020-07-30	497.15	82.912	-1.049	3.493	24.87
2020-07-31	496.2	84.324	-0.191	3.415	25.30
2020-08-03	495.22	85.808	-0.198	3.595	25.74
2020-08-04	499.26	87.614	0.816	4.342	26.28
2020-08-05	498.19	89.111	-0.214	3.605	26.73
2020-08-06	490.74	90.147	-1.495	2.533	27.04
2020-08-07	483.39	92.338	-1.498	5.439	27.70
2020-08-10	487.7	94.524	0.892	5.379	28.36
2020-08-11	485.87	95.602	-0.375	2.664	28.68
2020-08-12	475.09	97.623	-2.219	5.104	29.29
2020-08-13	449.75	100.001	-5.334	6.344	30.00
2020-08-14	451.71	101.586	0.436	4.211	30.48
2020-08-17	456.18	102.563	0.990	2.570	30.77
2020-08-18	466.6	103.850	2.284	3.310	31.16
2020-08-19	447.9	105.313	-4.008	3.920	31.59
2020-08-20	448.21	106.542	0.069	3.289	31.96
2020-08-21	445.21	107.864	-0.669	3.565	32.36
2020-08-24	440.2	109.001	-1.125	3.100	32.70
2020-08-25	446.99	110.511	1.542	4.053	33.15
2020-08-26	451.2	111.874	0.942	3.626	33.56
2020-08-27	453.11	112.933	0.423	2.804	33.88
2020-08-28	462.14	114.205	1.993	3.304	34.26
2020-08-31	466.8	115.509	1.008	3.352	34.65
2020-09-01	467.69	116.656	0.191	2.941	35.00
2020-09-02	456.7	118.072	-2.350	3.720	35.42
2020-09-03	450.2	118.959	-1.423	2.365	35.69
2020-09-04	433.2	120.388	-3.776	3.958	36.12
2020-09-07	405.2	122.821	-6.464	7.207	36.85
2020-09-08	421.85	124.290	4.109	4.178	37.29
2020-09-09	410.4	125.344	-2.714	3.082	37.60
2020-09-10	410.9	126.738	0.122	4.072	38.02
2020-09-11	412.11	127.537	0.294	2.327	38.26
2020-09-14	370.82	131.007	-10.019	11.228	39.30
2020-09-15	382.56	133.721	3.166	8.514	40.12
2020-09-16	360.65	135.774	-5.727	6.833	40.73
2020-09-17	362.2	136.852	0.430	3.569	41.06
2020-09-18	361.1	138.505	-0.304	5.494	41.55
2020-09-21	365.01	139.473	1.083	3.182	41.84
2020-09-22	368.18	140.727	0.868	4.088	42.22
2020-09-23	377.9	142.348	2.640	5.147	42.70
2020-09-24	368.7	143.157	-2.435	2.633	42.95
2020-09-25	364.9	143.847	-1.031	2.270	43.15
2020-09-28	365.4	144.665	0.137	2.686	43.40
2020-09-29	370.39	145.830	1.366	3.774	43.75
2020-09-30	368.84	147.001	-0.418	3.809	44.10
2020-10-09	371.2	148.334	0.640	4.311	44.50
2020-10-12	383.6	149.881	3.341	4.838	44.96
2020-10-13	397.2	151.693	3.545	5.474	45.51
2020-10-14	386.2	152.549	-2.769	2.661	45.76
2020-10-15	384.17	153.187	-0.526	1.994	45.96
2020-10-16	377.78	154.390	-1.663	3.821	46.32
2020-10-19	368.2	155.463	-2.536	3.494	46.64
2020-10-20	371.2	156.189	0.815	2.349	46.86
2020-10-21	370.2	157.167	-0.269	3.168	47.15
2020-10-22	361.2	157.958	-2.431	2.628	47.39
2020-10-23	329.19	160.810	-8.862	10.399	48.24
2020-10-26	345.72	163.536	5.021	9.460	49.06
2020-10-27	380.37	166.302	10.023	8.727	49.89
2020-10-28	376.72	167.329	-0.960	3.273	50.20
2020-10-29	377.99	168.172	0.337	2.676	50.45
2020-10-30	373.72	169.181	-1.130	3.238	50.75
2020-11-02	363.8	170.706	-2.654	5.031	51.21
2020-11-03	375.2	171.674	3.134	3.098	51.50
2020-11-04	375.98	172.757	0.208	3.457	51.83
2020-11-05	367.2	174.370	-2.335	5.272	52.31
2020-11-06	347.5	176.636	-5.365	7.824	52.99
2020-11-09	353.46	177.930	1.715	4.391	53.38
2020-11-10	346.2	179.448	-2.054	5.262	53.83
2020-11-11	342.32	180.628	-1.121	4.136	54.19
2020-11-12	349.31	181.351	2.042	2.483	54.41
2020-11-13	353.24	182.401	1.125	3.570	54.72
2020-11-16	356	183.660	0.781	4.241	55.10
2020-11-17	350.04	184.544	-1.674	3.034	55.36
2020-11-18	346.4	185.538	-1.040	3.442	55.66
2020-11-19	355.2	187.066	2.540	5.162	56.12
2020-11-20	356.59	187.466	0.391	1.346	56.24
2020-11-23	354.79	188.328	-0.505	2.917	56.50
2020-11-24	349.4	189.068	-1.519	2.540	56.72
2020-11-25	342.2	189.638	-2.061	2.001	56.89
2020-11-26	336.59	190.505	-1.639	3.089	57.15
2020-11-27	348.72	192.233	3.604	5.948	57.67
2020-11-30	365.75	194.838	4.884	8.548	58.45
2020-12-01	380.82	196.620	4.120	5.613	58.99
2020-12-02	377	197.413	-1.003	2.526	59.22
2020-12-03	386.19	198.533	2.438	3.480	59.56
2020-12-04	389.6	199.095	0.883	1.730	59.73
2020-12-07	386.48	200.156	-0.801	3.296	60.05
2020-12-08	387.2	200.611	0.186	1.408	60.18
2020-12-09	379.75	201.510	-1.924	2.841	60.45
2020-12-10	377.2	202.358	-0.671	2.699	60.71
2020-12-11	373.45	203.080	-0.994	2.320	60.92
2020-12-14	377.2	203.928	1.004	2.699	61.18
2020-12-15	394.86	206.420	4.682	7.572	61.93
2020-12-16	403.45	207.304	2.175	2.629	62.19
2020-12-17	438.62	209.475	8.717	5.941	62.84
2020-12-18	447.62	210.953	2.052	3.960	63.29
2020-12-21	444.3	211.405	-0.742	1.222	63.42
2020-12-22	440.1	212.905	-0.945	4.090	63.87
2020-12-23	432.64	214.015	-1.695	3.079	64.20
2020-12-24	417.32	216.071	-3.541	5.913	64.82
2020-12-25	433.2	217.543	3.805	4.078	65.26
2020-12-28	433.05	218.910	-0.035	3.786	65.67
2020-12-29	429.9	219.712	-0.727	2.240	65.91
2020-12-30	439.2	220.819	2.163	3.024	66.25
2020-12-31	448.11	222.126	2.029	3.502	66.64
2021-01-04	472.65	224.412	5.476	5.802	67.32
2021-01-05	476.19	226.102	0.749	4.259	67.83
2021-01-06	508.8	227.787	6.848	3.975	68.34
2021-01-07	503.26	229.151	-1.089	3.251	68.75
2021-01-08	510.35	230.631	1.409	3.481	69.19
2021-01-11	489.81	232.863	-4.025	5.467	69.86
2021-01-12	503.42	235.174	2.779	5.510	70.55
2021-01-13	487.19	236.777	-3.224	3.947	71.03
2021-01-14	463.71	238.591	-4.819	4.694	71.58
2021-01-15	473.18	239.712	2.042	2.844	71.91
2021-01-18	473.32	241.874	0.030	5.480	72.56
2021-01-19	450.2	244.010	-4.885	5.694	73.20
2021-01-20	458.4	245.960	1.821	5.104	73.79
2021-01-21	460.47	247.063	0.452	2.875	74.12
2021-01-22	466.2	248.507	1.244	3.716	74.55
2021-01-25	491.58	251.077	5.444	6.274	75.32
2021-01-26	469.34	253.388	-4.524	5.910	76.02
2021-01-27	479.98	255.212	2.267	4.560	76.56
2021-01-28	457.38	256.705	-4.709	3.917	77.01
2021-01-29	453.82	258.673	-0.778	5.204	77.60
2021-02-01	452.45	259.919	-0.302	3.305	77.98
2021-02-02	476.9	262.905	5.404	7.515	78.87
2021-02-03	488.33	264.356	2.397	3.565	79.31
2021-02-04	476.2	266.220	-2.484	4.698	79.87
2021-02-05	485.82	267.573	2.020	3.341	80.27
2021-02-08	505.65	269.224	4.082	3.919	80.77
2021-02-09	507.11	270.311	0.289	2.571	81.09
2021-02-10	493.72	272.203	-2.640	4.599	81.66
2021-02-18	469.2	275.598	-4.966	8.683	82.68
2021-02-19	462.2	277.231	-1.492	4.239	83.17
2021-02-22	438.23	279.253	-5.186	5.539	83.78
2021-02-23	439	280.991	0.176	4.751	84.30
2021-02-24	417.52	283.528	-4.893	7.292	85.06
2021-02-25	427.7	285.042	2.438	4.247	85.51
2021-02-26	420.12	286.555	-1.772	4.321	85.97
2021-03-01	436.29	288.368	3.849	4.989	86.51
2021-03-02	417.97	290.373	-4.199	5.755	87.11
2021-03-03	436.1	292.644	4.338	6.249	87.79
2021-03-04	424.13	293.635	-2.745	2.802	88.09
2021-03-05	421.38	295.158	-0.648	4.338	88.55
2021-03-08	407.1	297.395	-3.389	6.595	89.22
2021-03-09	403.2	299.697	-0.958	6.851	89.91
2021-03-10	415.83	300.558	3.132	2.485	90.17
2021-03-11	434.31	302.717	4.444	5.964	90.82
2021-03-12	434.7	304.426	0.090	4.718	91.33
2021-03-15	403.7	307.383	-7.131	8.790	92.21
2021-03-16	403.86	308.772	0.040	4.127	92.63
2021-03-17	400.2	310.103	-0.906	3.991	93.03
2021-03-18	412.4	311.476	3.048	3.996	93.44
2021-03-19	388.81	313.357	-5.720	5.805	94.01
2021-03-22	386.46	315.024	-0.604	5.175	94.51
2021-03-23	392	316.864	1.434	5.633	95.06
2021-03-24	397.15	318.261	1.314	4.222	95.48
2021-03-25	419.2	321.186	5.552	8.372	96.36
2021-03-26	436.08	322.797	4.027	4.435	96.84
2021-03-29	440.62	323.649	1.041	2.318	97.09
2021-03-30	459.7	325.624	4.330	5.156	97.69
2021-03-31	451.93	327.082	-1.690	3.872	98.12
2021-04-01	467.5	328.734	3.445	4.240	98.62
2021-04-02	455.32	329.950	-2.605	3.206	98.99
2021-04-06	452.99	331.351	-0.512	3.709	99.41
2021-04-07	452	332.137	-0.219	2.088	99.64
2021-04-08	454.2	333.439	0.487	3.440	100.03
2021-04-09	449.85	334.362	-0.958	2.461	100.31
2021-04-12	438.59	335.630	-2.503	3.468	100.69
2021-04-13	443.79	336.824	1.186	3.229	101.05
2021-04-14	446.44	337.941	0.597	3.004	101.38
2021-04-15	449.15	339.289	0.607	3.602	101.79
2021-04-16	434.58	340.815	-3.244	4.212	102.24
2021-04-19	466.27	344.104	7.292	8.466	103.23
2021-04-20	473.69	345.159	1.591	2.672	103.55
2021-04-21	478.06	346.403	0.923	3.122	103.92
2021-04-22	471.6	347.596	-1.351	3.035	104.28
2021-04-23	479.37	348.610	1.648	2.538	104.58
2021-04-26	484.2	350.662	1.008	5.086	105.20
2021-04-27	497.17	352.275	2.679	3.893	105.68
2021-04-28	499.7	353.395	0.509	2.691	106.02
2021-04-29	495.26	354.961	-0.889	3.792	106.49
2021-04-30	496.8	355.995	0.311	2.498	106.80
2021-05-06	477.31	357.334	-3.923	3.368	107.20
2021-05-07	465.2	359.093	-2.537	4.538	107.73
2021-05-10	467.2	360.763	0.430	4.288	108.23
2021-05-11	488.11	363.208	4.476	6.010	108.96
2021-05-12	492.5	364.049	0.899	2.051	109.21
2021-05-13	496.19	364.971	0.749	2.229	109.49
2021-05-14	516.1	366.718	4.013	4.061	110.02
2021-05-17	519.2	367.994	0.601	2.951	110.40
2021-05-18	500.7	369.342	-3.563	3.230	110.80
2021-05-19	505.39	370.312	0.937	2.303	111.09
2021-05-20	506.11	371.294	0.142	2.329	111.39
2021-05-21	455.5	375.157	-10.000	10.176	112.55
2021-05-24	429.22	377.094	-5.769	5.416	113.13
2021-05-25	433.54	378.644	1.006	4.289	113.59
2021-05-26	428.66	379.725	-1.126	3.026	113.92
2021-05-27	416.51	380.829	-2.834	3.182	114.25
2021-05-28	400	382.568	-3.964	5.217	114.77
2021-05-31	410.61	383.975	2.653	4.113	115.19
2021-06-01	432	385.903	5.209	5.355	115.77
2021-06-02	445.22	387.745	3.060	4.963	116.32
2021-06-03	432	388.863	-2.969	3.106	116.66
2021-06-04	431.46	389.844	-0.125	2.729	116.95
2021-06-07	424.5	390.706	-1.613	2.436	117.21
2021-06-08	407	392.400	-4.122	4.994	117.72
2021-06-09	410.99	393.568	0.980	3.410	118.07
2021-06-10	411.45	394.392	0.112	2.404	118.32
2021-06-11	406.98	395.311	-1.086	2.710	118.59
2021-06-15	408.46	396.147	0.364	2.455	118.84
2021-06-16	400.37	397.092	-1.981	2.835	119.13
2021-06-17	393.86	398.262	-1.626	3.564	119.48
2021-06-18	395.9	399.160	0.518	2.722	119.75
2021-06-21	385	400.240	-2.753	3.367	120.07
2021-06-22	396.34	402.183	2.945	5.881	120.65
2021-06-23	388	403.757	-2.104	4.870	121.13
2021-06-24	389.25	404.479	-0.954	2.224	121.34
2021-06-25	398.5	405.745	2.376	3.812	121.72
2021-06-28	397.31	406.431	-0.299	2.073	121.93
2021-06-29	385.32	407.643	-3.018	3.775	122.29
2021-06-30	387	408.396	0.436	2.333	122.52
2021-07-01	387.36	409.064	0.093	2.070	122.72
2021-07-02	371	410.290	-4.223	3.965	123.09
2021-07-05	355.56	411.580	-4.162	4.356	123.47
2021-07-06	360.56	412.481	1.406	2.998	123.74
2021-07-07	364.54	413.546	1.104	3.506	124.06
2021-07-08	378.11	415.353	3.722	5.736	124.61
2021-07-09	381.52	416.857	0.902	4.729	125.06
2021-07-12	385.58	417.868	1.064	3.148	125.36
2021-07-13	378.82	418.519	-1.753	2.062	125.56
2021-07-14	393.49	420.777	4.197	6.885	126.23
2021-07-15	392.27	421.560	-0.310	2.397	126.47
2021-07-16	379.7	422.835	-3.204	4.028	126.85
2021-07-19	411.9	424.834	8.480	5.826	127.45
2021-07-20	409.01	425.688	-0.702	2.505	127.71
2021-07-21	404.96	426.267	-0.990	1.714	127.88
2021-07-22	379.66	428.673	-6.248	7.606	128.60
2021-07-23	365.78	429.838	-3.656	3.822	128.95
2021-07-26	333.61	432.371	-8.795	9.109	129.71
2021-07-27	302.98	434.714	-9.181	9.280	130.41
2021-07-28	310.93	436.189	2.624	5.693	130.86
2021-07-29	309.39	437.516	-0.495	5.146	131.25
2021-07-30	305.76	439.466	-1.173	7.654	131.84
2021-08-02	306.47	441.034	0.232	6.142	132.31
2021-08-03	317.78	443.006	3.690	7.446	132.90
2021-08-04	307.23	444.066	-3.320	4.141	133.22
2021-08-05	276.51	444.475	-9.999	1.774	133.34
2021-08-06	278.04	445.705	0.553	5.309	133.71
2021-08-09	289.25	446.970	4.032	5.247	134.09
2021-08-10	299.26	447.826	3.461	3.433	134.35
2021-08-11	291.29	448.615	-2.663	3.248	134.58
2021-08-12	292.7	449.440	0.484	3.382	134.83
2021-08-13	308.18	451.483	5.289	7.957	135.44
2021-08-16	309	452.952	0.266	5.704	135.89
2021-08-17	294.87	454.325	-4.573	5.586	136.30
2021-08-18	283.9	455.489	-3.720	4.921	136.65
2021-08-19	285	456.411	0.387	3.885	136.92
2021-08-20	270.88	457.433	-4.954	4.526	137.23
2021-08-23	271.56	458.119	0.251	3.031	137.44
2021-08-24	274.6	458.858	1.119	3.229	137.66
2021-08-25	277.09	459.564	0.907	3.055	137.87
2021-08-26	264.86	460.917	-4.414	6.132	138.28
2021-08-27	257.77	461.760	-2.677	3.927	138.53
2021-08-30	256.52	462.670	-0.485	4.256	138.80
2021-08-31	255.24	463.574	-0.499	4.249	139.07
2021-09-01	262.5	464.996	2.844	6.500	139.50
2021-09-02	241.73	466.709	-7.912	8.507	140.01
2021-09-03	242.11	467.656	0.157	4.691	140.30
2021-09-06	261.01	469.767	7.806	9.706	140.93
2021-09-07	256.05	470.590	-1.900	3.858	141.18
2021-09-08	250.81	471.350	-2.046	3.636	141.41
2021-09-09	247.99	471.919	-1.124	2.751	141.58
2021-09-10	245.72	472.538	-0.915	3.024	141.76
2021-09-13	245.67	473.263	-0.020	3.541	141.98
2021-09-14	244.43	473.862	-0.505	2.943	142.16
2021-09-15	236.65	474.581	-3.183	3.645	142.37
2021-09-16	238.5	475.328	0.782	3.757	142.60
2021-09-17	243.17	477.054	1.958	8.520	143.12
2021-09-22	234.07	477.588	-3.742	2.735	143.28
2021-09-23	241.45	478.490	3.153	4.486	143.55
2021-09-24	251.95	479.925	4.349	6.834	143.98
2021-09-27	264.66	481.634	5.045	7.748	144.49
2021-09-28	266.8	482.792	0.809	5.210	144.84
2021-09-29	265.36	483.562	-0.540	3.482	145.07
2021-09-30	274.66	484.580	3.505	4.447	145.37
2021-10-08	288.15	486.984	4.912	10.012	146.10
2021-10-11	295.6	488.365	2.585	5.605	146.51
2021-10-12	293.5	489.259	-0.710	3.654	146.78
2021-10-13	313.02	491.116	6.651	7.121	147.33
2021-10-14	306.5	492.471	-2.083	5.303	147.74
2021-10-15	288.17	494.653	-5.980	9.086	148.40
2021-10-18	277.8	495.761	-3.599	4.789	148.73
2021-10-19	280.5	496.492	0.972	3.128	148.95
2021-10-20	281.49	497.366	0.353	3.725	149.21
2021-10-21	279.2	497.918	-0.814	2.370	149.38
2021-10-22	284.4	498.521	1.862	2.547	149.56
2021-10-25	285.23	499.149	0.292	2.641	149.74
2021-10-26	284	499.701	-0.431	2.331	149.91
2021-10-27	270.06	500.793	-4.908	4.852	150.24
2021-10-28	271.99	501.702	0.715	4.010	150.51
2021-10-29	272.76	502.799	0.283	4.827	150.84
2021-11-01	260.55	504.971	-4.476	10.005	151.49
2021-11-02	261.8	505.793	0.480	3.769	151.74
2021-11-03	263.72	506.409	0.733	2.800	151.92
2021-11-04	281.7	508.267	6.818	7.917	152.48
2021-11-05	285.85	509.278	1.473	4.242	152.78
2021-11-08	275.81	510.560	-3.512	5.576	153.17
2021-11-09	273.07	511.034	-0.993	2.085	153.31
2021-11-10	283.83	512.252	3.940	5.149	153.68
2021-11-11	270.76	513.060	-4.605	3.583	153.92
2021-11-12	262	513.978	-3.235	4.203	154.19
2021-11-15	264.35	514.593	0.897	2.790	154.38
2021-11-16	283.04	516.384	7.070	7.596	154.92
2021-11-17	290.8	517.640	2.742	5.183	155.29
2021-11-18	288.86	518.301	-0.667	2.744	155.49
2021-11-19	284.01	518.915	-1.679	2.596	155.67
2021-11-22	283	519.546	-0.356	2.676	155.86
2021-11-23	292	520.580	3.180	4.247	156.17
2021-11-24	297.3	522.001	1.815	5.736	156.60
2021-11-25	297.07	522.658	-0.077	2.654	156.80
2021-11-26	292.03	523.723	-1.697	4.376	157.12
2021-11-29	287.53	524.722	-1.541	4.167	157.42
2021-11-30	283.38	525.338	-1.443	2.612	157.60
2021-12-01	281.53	525.822	-0.653	2.061	157.75
2021-12-02	280.41	526.215	-0.398	1.684	157.86
2021-12-03	289.99	527.148	3.416	3.859	158.14
2021-12-06	280.36	527.832	-3.321	2.928	158.35
2021-12-07	275.08	528.669	-1.883	3.652	158.60
2021-12-08	287.8	529.924	4.624	5.235	158.98
2021-12-09	303.2	531.742	5.351	7.192	159.52
2021-12-10	298.6	532.349	-1.517	2.441	159.70
2021-12-13	301.7	533.019	1.038	2.666	159.91
2021-12-14	303.08	533.714	0.457	2.751	160.11
2021-12-15	301.55	534.492	-0.505	3.095	160.35
2021-12-16	304.34	535.416	0.925	3.645	160.62
2021-12-17	290.5	536.593	-4.548	4.863	160.98
2021-12-20	284.5	537.521	-2.065	3.910	161.26
2021-12-21	289	538.058	1.582	2.232	161.42
2021-12-22	287.27	538.588	-0.599	2.215	161.58
2021-12-23	285.95	539.052	-0.459	1.946	161.72
2021-12-24	283.28	539.941	-0.934	3.766	161.98
2021-12-27	277.68	540.729	-1.977	3.407	162.22
2021-12-28	281.86	541.237	1.505	2.161	162.37
2021-12-29	275.18	542.074	-2.370	3.651	162.62
2021-12-30	271.36	542.678	-1.388	2.671	162.80
2021-12-31	271.4	542.994	0.015	1.397	162.90
2022-01-04	270.67	543.594	-0.269	2.660	163.08
2022-01-05	272.23	544.015	0.576	1.858	163.20
2022-01-06	263.06	544.873	-3.368	3.912	163.46
2022-01-07	261.04	545.326	-0.768	2.083	163.60
2022-01-10	269	546.309	3.049	4.382	163.89
2022-01-11	263.67	546.760	-1.981	2.056	164.03
2022-01-12	267.9	547.268	1.604	2.272	164.18
2022-01-13	262.08	548.027	-2.172	3.479	164.41
2022-01-14	254.43	548.698	-2.919	3.163	164.61
2022-01-17	256.52	549.278	0.821	2.712	164.78
2022-01-18	252.89	549.758	-1.415	2.281	164.93
2022-01-19	227.6	551.648	-10.000	9.965	165.49
2022-01-20	204.84	551.648	-10.000	0.000	165.49
2022-01-21	184.36	551.648	-9.998	0.000	165.49
2022-01-24	171.24	552.738	-7.117	7.637	165.82
2022-01-25	164.11	553.249	-4.164	3.737	165.97
2022-01-26	168.17	554.163	2.474	6.520	166.25
2022-01-27	169.83	554.671	0.987	3.592	166.40
2022-01-28	174.55	556.370	2.779	11.676	166.91
2022-02-07	165	557.069	-5.471	5.087	167.12
2022-02-08	165.14	557.395	0.085	2.364	167.22
2022-02-09	166.35	557.714	0.733	2.307	167.31
2022-02-10	165.25	558.062	-0.661	2.525	167.42
2022-02-11	164.7	558.380	-0.333	2.318	167.51
2022-02-14	163.55	558.789	-0.698	2.999	167.64
2022-02-15	174.2	559.995	6.512	8.309	168.00
2022-02-16	172.54	560.339	-0.953	2.388	168.10
2022-02-17	170.77	560.629	-1.026	2.040	168.19
2022-02-18	173.76	561.109	1.751	3.314	168.33
2022-02-21	175.02	561.487	0.725	2.590	168.45
2022-02-22	184.05	562.835	5.159	8.793	168.85
2022-02-23	185.13	563.364	0.587	3.428	169.01
2022-02-24	187.36	564.261	1.205	5.742	169.28
2022-02-25	189.82	564.820	1.313	3.533	169.45
2022-02-28	182.05	565.655	-4.093	5.505	169.70
2022-03-01	182.75	566.056	0.385	2.637	169.82
2022-03-02	181.5	566.578	-0.684	3.447	169.97
2022-03-03	179.17	566.979	-1.284	2.689	170.09
2022-03-04	179.72	567.698	0.307	4.800	170.31
2022-03-07	172.75	568.421	-3.878	5.024	170.53
2022-03-08	164.1	569.520	-5.007	8.035	170.86
2022-03-09	160.35	570.660	-2.285	8.531	171.20
2022-03-10	176.39	571.832	10.003	7.976	171.55
2022-03-11	190.9	573.000	8.226	7.336	171.90
2022-03-14	182.01	573.498	-4.657	3.284	172.05
2022-03-15	176.5	574.050	-3.027	3.753	172.21
2022-03-16	175.99	575.158	-0.289	7.558	172.55
2022-03-17	176.54	576.119	0.313	6.529	172.84
2022-03-18	172.6	576.425	-2.232	2.130	172.93
2022-03-21	176.42	576.958	2.213	3.627	173.09
2022-03-22	173.24	577.327	-1.803	2.556	173.20
2022-03-23	173.3	577.892	0.035	3.914	173.37
2022-03-24	174.45	578.379	0.664	3.347	173.51
2022-03-25	166.7	578.997	-4.443	4.448	173.70
2022-03-28	165.43	579.288	-0.762	2.112	173.79
2022-03-29	163.45	579.646	-1.197	2.630	173.89
2022-03-30	170.61	580.417	4.381	5.421	174.13
2022-03-31	167.85	580.841	-1.618	3.030	174.25
2022-04-01	168.15	581.324	0.179	3.450	174.40
2022-04-06	164.1	581.964	-2.409	4.680	174.59
2022-04-07	164.66	582.445	0.341	3.504	174.73
2022-04-08	161.45	582.856	-1.949	3.055	174.86
2022-04-11	156.16	583.333	-3.277	3.667	175.00
2022-04-12	161.65	583.963	3.516	4.675	175.19
2022-04-13	161.73	584.360	0.049	2.945	175.31
2022-04-14	160.8	584.743	-0.575	2.863	175.42
2022-04-15	157.75	585.012	-1.897	2.046	175.50
2022-04-18	154.66	585.239	-1.959	1.762	175.57
2022-04-19	152.25	585.512	-1.558	2.153	175.65
2022-04-20	153.66	586.263	0.926	5.859	175.88
2022-04-21	148.39	586.655	-3.430	3.169	176.00
2022-04-22	147.19	586.955	-0.809	2.446	176.09
2022-04-25	135.16	587.790	-8.173	7.419	176.34
2022-04-26	135.88	588.339	0.533	4.846	176.50
2022-04-27	147.28	589.779	8.390	11.731	176.93
2022-04-28	153.89	590.604	4.488	6.437	177.18
2022-04-29	157.02	591.169	2.034	4.315	177.35
2022-05-05	157.81	591.671	0.503	3.815	177.50
2022-05-06	153	592.007	-3.048	2.636	177.60
2022-05-09	152.16	592.179	-0.549	1.359	177.65
2022-05-10	152.94	592.491	0.513	2.445	177.75
2022-05-11	158.55	593.284	3.668	6.002	177.99
2022-05-12	159.72	593.674	0.738	2.933	178.10
2022-05-13	156.3	594.132	-2.141	3.519	178.24
2022-05-16	152.76	594.583	-2.265	3.538	178.37
2022-05-17	151.35	594.966	-0.923	3.037	178.49
2022-05-18	150.11	595.180	-0.819	1.711	178.55
2022-05-19	148.82	595.426	-0.859	1.985	178.63
2022-05-20	159.36	596.219	7.082	5.967	178.87
2022-05-23	160.08	596.799	0.452	4.349	179.04

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