酒鬼酒融券券源 酒鬼酒专项约券

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	31.78	0	0	0	0
2020-04-28	32.56	0.146	2.454	5.381	0.04
2020-04-29	31.59	0.255	-2.979	4.146	0.08
2020-04-30	31.85	0.303	0.823	1.804	0.09
2020-05-06	33.13	0.443	4.019	5.055	0.13
2020-05-07	34.6	0.631	4.437	6.520	0.19
2020-05-08	34.56	0.709	-0.116	2.717	0.21
2020-05-11	34.73	0.795	0.492	2.980	0.24
2020-05-12	34.9	0.857	0.489	2.131	0.26
2020-05-13	36.31	1.004	4.040	4.871	0.30
2020-05-14	36.7	1.169	1.074	5.370	0.35
2020-05-15	36.36	1.284	-0.926	3.815	0.39
2020-05-18	37.2	1.416	2.310	4.235	0.42
2020-05-19	38.28	1.524	2.903	3.414	0.46
2020-05-20	39.4	1.733	2.926	6.348	0.52
2020-05-21	42.2	2.012	7.107	7.944	0.60
2020-05-22	40.85	2.260	-3.199	7.275	0.68
2020-05-25	41.56	2.421	1.738	4.651	0.73
2020-05-26	41.72	2.523	0.385	2.936	0.76
2020-05-27	41.76	2.606	0.096	2.373	0.78
2020-05-28	43.89	2.886	5.101	7.663	0.87
2020-05-29	43.8	3.034	-0.205	4.056	0.91
2020-06-01	45.36	3.196	3.562	4.292	0.96
2020-06-02	45.48	3.327	0.265	3.461	1.00
2020-06-03	45.48	3.407	0.000	2.089	1.02
2020-06-04	49.24	3.795	8.267	9.477	1.14
2020-06-05	50.48	4.068	2.518	6.478	1.22
2020-06-08	53.87	4.367	6.716	6.656	1.31
2020-06-09	49.54	4.757	-8.038	9.449	1.43
2020-06-10	51.8	5.152	4.562	9.164	1.55
2020-06-11	50.53	5.330	-2.452	4.208	1.60
2020-06-12	51.53	5.559	1.979	5.343	1.67
2020-06-15	51.5	5.717	-0.058	3.687	1.72
2020-06-16	56.65	6.171	10.000	9.612	1.85
2020-06-17	57.53	6.391	1.553	4.590	1.92
2020-06-18	57.39	6.591	-0.243	4.172	1.98
2020-06-19	58.2	6.798	1.411	4.269	2.04
2020-06-22	60	7.070	3.093	5.447	2.12
2020-06-23	65	7.637	8.333	10.467	2.29
2020-06-24	64.35	8.339	-1.000	13.092	2.50
2020-06-29	70.79	8.952	10.008	10.396	2.69
2020-06-30	76.51	9.661	8.080	11.117	2.90
2020-07-01	84.16	10.494	9.999	11.881	3.15
2020-07-02	80.44	11.210	-4.420	10.682	3.36
2020-07-03	73.95	11.740	-8.068	8.590	3.52
2020-07-06	75.86	12.221	2.583	7.613	3.67
2020-07-07	77.99	12.786	2.808	8.687	3.84
2020-07-08	77	13.104	-1.269	4.962	3.93
2020-07-09	78.04	13.342	1.351	3.662	4.00
2020-07-10	76.55	13.686	-1.909	5.395	4.11
2020-07-13	77.43	14.388	1.150	10.869	4.32
2020-07-14	79.21	14.734	2.299	5.243	4.42
2020-07-15	79.59	15.242	0.480	7.663	4.57
2020-07-16	71.63	15.750	-10.001	8.506	4.72
2020-07-17	67.87	16.222	-5.249	8.348	4.87
2020-07-20	68.03	16.537	0.236	5.555	4.96
2020-07-21	70.51	16.847	3.645	5.277	5.05
2020-07-22	70.14	17.026	-0.525	3.063	5.11
2020-07-23	69.06	17.370	-1.540	5.974	5.21
2020-07-24	65.88	17.751	-4.605	6.950	5.33
2020-07-27	66	17.983	0.182	4.220	5.40
2020-07-28	67.99	18.232	3.015	4.394	5.47
2020-07-29	68.3	18.413	0.456	3.177	5.52
2020-07-30	69.2	18.664	1.318	4.348	5.60
2020-07-31	68.69	18.891	-0.737	3.974	5.67
2020-08-03	69.45	19.077	1.106	3.203	5.72
2020-08-04	67.24	19.323	-3.182	4.392	5.80
2020-08-05	68.67	19.565	2.127	4.239	5.87
2020-08-06	66.44	19.806	-3.247	4.340	5.94
2020-08-07	65.2	20.166	-1.866	6.623	6.05
2020-08-10	66.18	20.335	1.503	3.067	6.10
2020-08-11	72.8	20.949	10.003	10.124	6.28
2020-08-12	66.65	21.558	-8.448	10.962	6.47
2020-08-13	65.43	21.804	-1.830	4.516	6.54
2020-08-14	69.88	22.317	6.801	8.803	6.69
2020-08-17	75.65	22.854	8.257	8.529	6.86
2020-08-18	75.56	23.156	-0.119	4.785	6.95
2020-08-19	74.3	23.516	-1.668	5.823	7.05
2020-08-20	72.53	23.795	-2.382	4.616	7.14
2020-08-21	72.95	24.047	0.579	4.136	7.21
2020-08-24	73.5	24.262	0.754	3.509	7.28
2020-08-25	76.62	24.657	4.245	6.190	7.40
2020-08-26	75.55	25.039	-1.397	6.069	7.51
2020-08-27	77.3	25.465	2.316	6.618	7.64
2020-08-28	85.03	26.192	10.000	10.259	7.86
2020-08-31	92.8	26.715	9.138	6.762	8.01
2020-09-01	93	27.130	0.216	5.356	8.14
2020-09-02	88	27.880	-5.376	10.226	8.36
2020-09-03	89.89	28.273	2.148	5.250	8.48
2020-09-04	86.5	28.571	-3.771	4.127	8.57
2020-09-07	87.66	28.942	1.341	5.087	8.68
2020-09-08	84.7	29.433	-3.377	6.947	8.83
2020-09-09	82.5	29.632	-2.597	2.904	8.89
2020-09-10	83.49	29.912	1.200	4.024	8.97
2020-09-11	89.76	30.742	7.510	11.091	9.22
2020-09-14	90.7	31.146	1.047	5.348	9.34
2020-09-15	91.29	31.385	0.650	3.142	9.42
2020-09-16	88.15	31.867	-3.440	6.562	9.56
2020-09-17	84.58	32.254	-4.050	5.491	9.68
2020-09-18	85.51	32.553	1.100	4.185	9.77
2020-09-21	84.1	32.788	-1.649	3.356	9.84
2020-09-22	83.99	32.985	-0.131	2.818	9.90
2020-09-23	84.15	33.346	0.190	5.143	10.00
2020-09-24	82.53	33.607	-1.925	3.803	10.08
2020-09-25	81	33.827	-1.854	3.259	10.15
2020-09-28	82.25	34.068	1.543	3.519	10.22
2020-09-29	81.66	34.231	-0.717	2.383	10.27
2020-09-30	82.35	34.369	0.845	2.021	10.31
2020-10-09	86.68	34.783	5.258	5.732	10.43
2020-10-12	95.35	35.462	10.002	8.537	10.64
2020-10-13	99.63	36.064	4.489	7.257	10.82
2020-10-14	100.01	36.355	0.381	3.493	10.91
2020-10-15	102.29	36.875	2.280	6.099	11.06
2020-10-16	100.57	37.338	-1.681	5.524	11.20
2020-10-19	100.28	37.589	-0.288	3.003	11.28
2020-10-20	101.78	37.944	1.496	4.188	11.38
2020-10-21	102.99	38.180	1.189	2.741	11.45
2020-10-22	100.5	38.750	-2.418	6.816	11.63
2020-10-23	95.42	39.277	-5.055	6.617	11.78
2020-10-26	97.08	39.803	1.740	6.508	11.94
2020-10-27	101.33	40.338	4.378	6.335	12.10
2020-10-28	103.99	40.833	2.625	5.714	12.25
2020-10-29	103.39	41.256	-0.577	4.904	12.38
2020-10-30	100.13	41.740	-3.153	5.803	12.52
2020-11-02	100.39	41.955	0.260	2.567	12.59
2020-11-03	99.95	42.152	-0.438	2.371	12.65
2020-11-04	100	42.337	0.050	2.221	12.70
2020-11-05	110	43.173	10.000	9.120	12.95
2020-11-06	112.02	43.543	1.836	3.964	13.06
2020-11-09	112.25	43.847	0.205	3.249	13.15
2020-11-10	112.19	44.297	-0.053	4.811	13.29
2020-11-11	112.64	45.062	0.401	8.147	13.52
2020-11-12	112.86	45.588	0.195	5.602	13.68
2020-11-13	108.69	46.079	-3.695	5.414	13.82
2020-11-16	113.96	46.580	4.849	5.281	13.97
2020-11-17	111.17	47.070	-2.448	5.283	14.12
2020-11-18	109.98	47.472	-1.070	4.390	14.24
2020-11-19	112.01	47.930	1.846	4.901	14.38
2020-11-20	114.32	48.536	2.062	6.366	14.56
2020-11-23	114.3	48.943	-0.017	4.277	14.68
2020-11-24	114.89	49.431	0.516	5.092	14.83
2020-11-25	109.91	49.833	-4.335	4.387	14.95
2020-11-26	108.28	50.273	-1.483	4.877	15.08
2020-11-27	108.91	50.535	0.582	2.891	15.16
2020-11-30	106.62	50.992	-2.103	5.142	15.30
2020-12-01	106.07	51.142	-0.516	1.698	15.34
2020-12-02	106	51.344	-0.066	2.282	15.40
2020-12-03	106.6	51.504	0.566	1.811	15.45
2020-12-04	115.1	52.442	7.974	9.775	15.73
2020-12-07	115	52.714	-0.087	2.841	15.81
2020-12-08	115.75	53.029	0.652	3.261	15.91
2020-12-09	115.3	53.302	-0.389	2.842	15.99
2020-12-10	115.62	53.622	0.278	3.322	16.09
2020-12-11	118.2	54.318	2.231	7.066	16.30
2020-12-14	119.13	54.595	0.787	2.792	16.38
2020-12-15	122.08	55.201	2.476	5.960	16.56
2020-12-16	124.05	55.516	1.614	3.039	16.65
2020-12-17	124.48	55.862	0.347	3.337	16.76
2020-12-18	129.72	56.773	4.210	8.427	17.03
2020-12-21	128.05	57.153	-1.287	3.562	17.15
2020-12-22	130.2	57.646	1.679	4.545	17.29
2020-12-23	128.2	58.711	-1.536	9.969	17.61
2020-12-24	125.43	59.137	-2.161	4.072	17.74
2020-12-25	127.58	59.683	1.714	5.142	17.90
2020-12-28	140.34	60.356	10.002	5.753	18.11
2020-12-29	144.88	60.994	3.235	5.280	18.30
2020-12-30	153.99	61.993	6.288	7.786	18.60
2020-12-31	156.5	62.581	1.630	4.507	18.77
2021-01-04	172.15	64.079	10.000	10.447	19.22
2021-01-05	178.7	65.437	3.805	9.120	19.63
2021-01-06	177.94	66.401	-0.425	6.497	19.92
2021-01-07	195.73	68.199	9.998	11.026	20.46
2021-01-08	193	69.636	-1.395	8.936	20.89
2021-01-11	196.3	71.378	1.710	10.648	21.41
2021-01-12	215.93	73.562	10.000	12.134	22.07
2021-01-13	228.38	75.225	5.766	8.739	22.57
2021-01-14	205.54	76.909	-10.001	9.834	23.07
2021-01-15	184.99	77.840	-9.998	6.038	23.35
2021-01-18	176.7	78.849	-4.481	6.854	23.65
2021-01-19	178.55	79.723	1.047	5.869	23.92
2021-01-20	181	81.328	1.372	10.641	24.40
2021-01-21	184.4	82.567	1.878	8.066	24.77
2021-01-22	179.39	83.232	-2.717	4.447	24.97
2021-01-25	194.58	85.026	8.468	11.065	25.51
2021-01-26	185.72	85.838	-4.553	5.247	25.75
2021-01-27	172.66	87.064	-7.032	8.518	26.12
2021-01-28	173.6	87.927	0.544	5.965	26.38
2021-01-29	177.18	88.584	2.062	4.447	26.58
2021-02-01	178.73	89.382	0.875	5.362	26.81
2021-02-02	184.5	90.389	3.228	6.552	27.12
2021-02-03	185.92	91.133	0.770	4.797	27.34
2021-02-04	186.01	92.109	0.048	6.298	27.63
2021-02-05	185	93.268	-0.543	7.521	27.98
2021-02-08	174.29	94.721	-5.789	10.000	28.42
2021-02-09	180.66	95.599	3.655	5.835	28.68
2021-02-10	186.2	96.152	3.067	3.559	28.85
2021-02-18	174.68	97.402	-6.187	8.588	29.22
2021-02-19	172.98	98.639	-0.973	8.587	29.59
2021-02-22	155.68	99.856	-10.001	9.377	29.96
2021-02-23	154.04	100.384	-1.053	4.111	30.12
2021-02-24	141.68	101.546	-8.024	9.848	30.46
2021-02-25	136.7	102.354	-3.515	7.093	30.71
2021-02-26	138.2	103.143	1.097	6.847	30.94
2021-03-01	138	103.734	-0.145	5.137	31.12
2021-03-02	135.13	104.398	-2.080	5.899	31.32
2021-03-03	143.98	105.474	6.549	8.969	31.64
2021-03-04	134.88	106.017	-6.320	4.827	31.81
2021-03-05	136.93	107.165	1.520	10.061	32.15
2021-03-08	127.99	108.071	-6.529	8.493	32.42
2021-03-09	123.1	108.748	-3.821	6.602	32.62
2021-03-10	130.25	109.306	5.808	5.142	32.79
2021-03-11	140.49	110.562	7.862	10.726	33.17
2021-03-12	140.2	111.117	-0.206	4.755	33.34
2021-03-15	129.99	112.237	-7.282	10.335	33.67
2021-03-16	133.77	112.920	2.908	6.131	33.88
2021-03-17	135.7	113.580	1.443	5.831	34.07
2021-03-18	146.51	114.749	7.966	9.580	34.42
2021-03-19	143.09	115.397	-2.334	5.433	34.62
2021-03-22	139.8	116.120	-2.299	6.206	34.84
2021-03-23	139.8	116.555	0.000	3.734	34.97
2021-03-24	139.26	117.187	-0.386	5.443	35.16
2021-03-25	138.41	117.830	-0.610	5.579	35.35
2021-03-26	144.77	118.436	4.595	5.021	35.53
2021-03-29	158.17	119.715	9.256	9.705	35.91
2021-03-30	156.57	120.075	-1.012	2.757	36.02
2021-03-31	152.16	120.568	-2.817	3.883	36.17
2021-04-01	158.05	121.168	3.871	4.561	36.35
2021-04-02	173.86	121.168	10.003	0.000	36.35
2021-04-06	177.23	122.239	1.938	7.253	36.67
2021-04-07	167.19	123.103	-5.665	6.201	36.93
2021-04-08	178.3	124.514	6.645	9.492	37.35
2021-04-09	171.25	125.241	-3.954	5.098	37.57
2021-04-12	169.25	125.800	-1.168	3.959	37.74
2021-04-13	170.53	126.461	0.756	4.656	37.94
2021-04-14	174.97	127.188	2.604	4.984	38.16
2021-04-15	173.95	127.701	-0.583	3.538	38.31
2021-04-16	176.47	128.161	1.449	3.127	38.45
2021-04-19	175.4	128.890	-0.606	4.987	38.67
2021-04-20	183.2	130.611	4.447	11.271	39.18
2021-04-21	188.9	131.771	3.111	7.369	39.53
2021-04-22	191.91	132.791	1.593	6.379	39.84
2021-04-23	192.52	133.526	0.318	4.585	40.06
2021-04-26	192.71	134.200	0.099	4.197	40.26
2021-04-27	194.2	135.164	0.773	5.957	40.55
2021-04-28	203	136.259	4.531	6.473	40.88
2021-04-29	197.91	137.422	-2.507	7.049	41.23
2021-04-30	198.72	137.947	0.409	3.173	41.38
2021-05-06	196.64	138.747	-1.047	4.881	41.62
2021-05-07	187.89	139.648	-4.450	5.752	41.89
2021-05-10	190.8	140.575	1.549	5.833	42.17
2021-05-11	203.11	141.817	6.452	7.338	42.55
2021-05-12	217	143.347	6.839	8.458	43.00
2021-05-13	218.44	143.922	0.664	3.161	43.18
2021-05-14	219.28	144.742	0.385	4.486	43.42
2021-05-17	223	145.574	1.696	4.478	43.67
2021-05-18	228.16	146.007	2.314	2.274	43.80
2021-05-19	219	147.430	-4.015	7.797	44.23
2021-05-20	238	148.986	8.676	7.849	44.70
2021-05-21	233.85	150.401	-1.744	7.261	45.12
2021-05-24	235.88	150.914	0.868	2.609	45.27
2021-05-25	238.5	151.672	1.111	3.815	45.50
2021-05-26	236	152.707	-1.048	5.262	45.81
2021-05-27	238.99	153.716	1.267	5.064	46.11
2021-05-28	238.45	154.447	-0.226	3.682	46.33
2021-05-31	246.6	155.548	3.418	5.355	46.66
2021-06-01	239.29	157.044	-2.964	7.502	47.11
2021-06-02	230.08	157.827	-3.849	4.087	47.35
2021-06-03	241	159.297	4.746	7.315	47.79
2021-06-04	252.8	160.595	4.896	6.162	48.18
2021-06-07	259.91	161.696	2.813	5.083	48.51
2021-06-08	233.92	163.492	-10.000	9.215	49.05
2021-06-09	225.97	164.984	-3.399	7.922	49.50
2021-06-10	233.68	165.940	3.412	4.912	49.78
2021-06-11	238	167.209	1.849	6.398	50.16
2021-06-15	249.98	168.226	5.034	4.882	50.47
2021-06-16	250.54	168.949	0.224	3.464	50.68
2021-06-17	268.44	171.271	7.145	10.378	51.38
2021-06-18	269.72	172.315	0.477	4.645	51.69
2021-06-21	257.14	174.524	-4.664	10.307	52.36
2021-06-22	272.73	176.026	6.063	6.611	52.81
2021-06-23	264.9	177.296	-2.871	5.753	53.19
2021-06-24	248.42	178.927	-3.444	7.879	53.68
2021-06-25	256.79	180.780	3.369	8.659	54.23
2021-06-28	258.09	181.499	0.506	3.345	54.45
2021-06-29	252.3	182.313	-2.243	3.871	54.69
2021-06-30	254.9	182.893	1.031	2.731	54.87
2021-07-01	261.3	183.833	2.511	4.315	55.15
2021-07-02	246.3	184.979	-5.741	5.584	55.49
2021-07-05	255.9	186.682	3.898	7.986	56.00
2021-07-06	250.4	188.190	-2.149	7.225	56.46
2021-07-07	261.46	189.800	4.417	7.388	56.94
2021-07-08	256.2	190.834	-2.012	4.846	57.25
2021-07-09	236	193.400	-7.884	13.044	58.02
2021-07-12	236.09	194.817	0.038	7.203	58.45
2021-07-13	246.24	195.651	4.299	4.066	58.70
2021-07-14	242.22	196.602	-0.730	4.709	58.98
2021-07-15	253.9	198.277	4.822	7.918	59.48
2021-07-16	244.6	199.241	-3.663	4.730	59.77
2021-07-19	244.8	200.102	0.082	4.219	60.03
2021-07-20	244.94	200.743	0.057	3.141	60.22
2021-07-21	247.2	201.571	0.923	4.017	60.47
2021-07-22	243.58	202.716	-1.464	5.643	60.81
2021-07-23	239.5	203.421	-1.675	3.531	61.03
2021-07-26	215.55	205.031	-10.000	8.965	61.51
2021-07-27	211.5	206.180	-1.879	6.518	61.85
2021-07-28	212.5	207.405	0.473	6.917	62.22
2021-07-29	208.05	208.767	-2.094	7.859	62.63
2021-07-30	191.87	209.999	-7.777	7.705	63.00
2021-08-02	211.06	212.477	10.002	14.088	63.74
2021-08-03	212.2	213.297	0.540	4.638	63.99
2021-08-04	208.03	214.033	-1.965	4.246	64.21
2021-08-05	206	215.346	-0.976	7.648	64.60
2021-08-06	210.84	216.099	2.350	4.282	64.83
2021-08-09	212.74	216.933	0.901	4.705	65.08
2021-08-10	228.9	218.811	7.596	9.848	65.64
2021-08-11	226.09	219.527	-1.228	3.801	65.86
2021-08-12	225.55	220.488	-0.239	5.113	66.15
2021-08-13	225.51	221.393	-0.018	4.815	66.42
2021-08-16	223.96	221.895	-0.687	2.687	66.57
2021-08-17	211.6	223.217	-5.519	7.501	66.97
2021-08-18	212.19	223.852	0.279	3.587	67.16
2021-08-19	209.15	224.743	-1.433	5.113	67.42
2021-08-20	188.25	225.700	-9.993	6.101	67.71
2021-08-23	188.58	226.380	0.175	4.329	67.91
2021-08-24	202.1	227.791	7.169	8.378	68.34
2021-08-25	217.96	229.146	7.848	7.457	68.74
2021-08-26	208.53	230.167	-4.326	5.877	69.05
2021-08-27	213	231.374	2.144	6.800	69.41
2021-08-30	217.91	232.781	2.305	7.746	69.83
2021-08-31	209.48	233.982	-3.869	6.884	70.19
2021-09-01	214.82	235.666	2.549	9.404	70.70
2021-09-02	208.35	236.610	-3.012	5.437	70.98
2021-09-03	208.78	237.348	0.206	4.243	71.20
2021-09-06	225.13	239.306	7.831	10.437	71.79
2021-09-07	235	240.595	4.384	6.583	72.18
2021-09-08	231.66	241.392	-1.421	4.128	72.42
2021-09-09	234.42	241.930	1.191	2.754	72.58
2021-09-10	239.61	243.319	2.214	6.958	73.00
2021-09-13	237.04	244.382	-1.073	5.380	73.31
2021-09-14	235.95	245.037	-0.460	3.333	73.51
2021-09-15	233.3	245.811	-1.123	3.980	73.74
2021-09-16	231.33	246.482	-0.844	3.480	73.94
2021-09-17	254.46	248.836	9.999	11.101	74.65
2021-09-22	251	249.775	-1.360	4.488	74.93
2021-09-23	257.6	251.816	2.629	9.510	75.54
2021-09-24	259.9	252.605	0.893	3.641	75.78
2021-09-27	263	254.259	1.193	7.545	76.28
2021-09-28	257.1	255.935	-2.243	7.825	76.78
2021-09-29	250.5	256.917	-2.567	4.706	77.08
2021-09-30	247.73	257.561	-1.106	3.118	77.27
2021-10-08	255.1	258.780	2.975	5.732	77.63
2021-10-11	250.4	259.935	-1.842	5.535	77.98
2021-10-12	242	260.901	-3.355	4.792	78.27
2021-10-13	250.1	261.980	3.347	5.178	78.59
2021-10-14	253.99	262.741	1.555	3.595	78.82
2021-10-15	250.59	264.024	-1.339	6.146	79.21
2021-10-18	225.53	265.484	-10.000	7.766	79.65
2021-10-19	231	266.548	2.425	5.529	79.96
2021-10-20	235.96	267.161	2.147	3.117	80.15
2021-10-21	233.41	267.693	-1.081	2.734	80.31
2021-10-22	233.47	268.179	0.026	2.498	80.45
2021-10-25	231.55	268.734	-0.822	2.878	80.62
2021-10-26	229.25	269.273	-0.993	2.820	80.78
2021-10-27	223.6	269.915	-2.465	3.446	80.97
2021-10-28	217.91	270.908	-2.545	5.470	81.27
2021-10-29	214.91	271.512	-1.377	3.368	81.45
2021-11-01	210.89	272.848	-1.871	7.603	81.85
2021-11-02	206.9	273.559	-1.892	4.125	82.07
2021-11-03	209	274.211	1.015	3.741	82.26
2021-11-04	213.4	274.763	2.105	3.105	82.43
2021-11-05	213.18	275.247	-0.103	2.727	82.57
2021-11-08	212.1	275.640	-0.507	2.223	82.69
2021-11-09	210.4	275.961	-0.802	1.829	82.79
2021-11-10	208.12	276.476	-1.084	2.971	82.94
2021-11-11	207	276.933	-0.538	2.648	83.08
2021-11-12	203.65	277.623	-1.618	4.068	83.29
2021-11-15	202.98	277.988	-0.329	2.156	83.40
2021-11-16	209.4	278.994	3.163	5.764	83.70
2021-11-17	205.3	279.631	-1.958	3.725	83.89
2021-11-18	205.08	279.992	-0.107	2.114	84.00
2021-11-19	206.22	280.547	0.556	3.228	84.16
2021-11-22	211.01	281.500	2.323	5.421	84.45
2021-11-23	215.99	282.222	2.360	4.009	84.67
2021-11-24	221.2	283.075	2.412	4.625	84.92
2021-11-25	219.69	283.694	-0.683	3.386	85.11
2021-11-26	225.85	284.319	2.804	3.318	85.30
2021-11-29	234.98	285.424	4.043	5.641	85.63
2021-11-30	224.58	286.570	-4.426	6.124	85.97
2021-12-01	229.8	287.205	2.324	3.317	86.16
2021-12-02	237.79	287.985	3.477	3.938	86.40
2021-12-03	243.15	288.795	2.254	3.995	86.64
2021-12-06	243.65	289.620	0.206	4.063	86.89
2021-12-07	241.3	290.297	-0.964	3.370	87.09
2021-12-08	241.39	291.008	0.037	3.531	87.30
2021-12-09	241.1	291.373	-0.120	1.819	87.41
2021-12-10	244.72	292.301	1.501	4.550	87.69
2021-12-13	238.83	293.110	-2.407	4.066	87.93
2021-12-14	238.95	293.520	0.050	2.060	88.06
2021-12-15	235.96	293.952	-1.251	2.197	88.19
2021-12-16	230.91	295.013	-2.140	5.514	88.50
2021-12-17	227.38	295.514	-1.529	2.642	88.65
2021-12-20	227.48	296.189	0.044	3.562	88.86
2021-12-21	222.6	296.939	-2.145	4.044	89.08
2021-12-22	223.03	297.273	0.193	1.797	89.18
2021-12-23	229	297.872	2.677	3.139	89.36
2021-12-24	228.47	298.592	-0.231	3.782	89.58
2021-12-27	231.81	299.116	1.462	2.709	89.73
2021-12-28	232.8	299.650	0.427	2.752	89.89
2021-12-29	216.2	301.088	-7.131	7.985	90.33
2021-12-30	214.45	301.466	-0.809	2.114	90.44
2021-12-31	212.5	301.921	-0.909	2.569	90.58
2022-01-04	209.8	302.653	-1.271	4.184	90.80
2022-01-05	206.6	303.095	-1.525	2.569	90.93
2022-01-06	208.5	303.557	0.920	2.657	91.07
2022-01-07	197.92	304.505	-5.074	5.751	91.35
2022-01-10	191.99	305.277	-2.996	4.825	91.58
2022-01-11	191	305.613	-0.516	2.109	91.68
2022-01-12	192.99	305.965	1.042	2.188	91.79
2022-01-13	182.58	306.966	-5.394	6.581	92.09
2022-01-14	180.41	307.418	-1.189	3.007	92.23
2022-01-17	180.05	307.935	-0.200	3.442	92.38
2022-01-18	184.9	308.689	2.694	4.899	92.61
2022-01-19	178	309.387	-3.732	4.705	92.82
2022-01-20	181.13	309.915	1.758	3.494	92.97
2022-01-21	184.94	310.863	2.103	6.150	93.26
2022-01-24	183.13	311.250	-0.979	2.541	93.38
2022-01-25	173.23	312.200	-5.406	6.580	93.66
2022-01-26	177.2	312.738	2.292	3.643	93.82
2022-01-27	169.7	313.745	-4.233	7.122	94.12
2022-01-28	164	314.377	-3.359	4.620	94.31
2022-02-07	164.98	315.202	0.598	6.000	94.56
2022-02-08	160.5	315.850	-2.715	4.849	94.76
2022-02-09	165.36	316.550	3.028	5.078	94.96
2022-02-10	162.25	316.969	-1.881	3.096	95.09
2022-02-11	163.15	317.941	0.555	7.156	95.38
2022-02-14	162.2	318.299	-0.582	2.642	95.49
2022-02-15	172.2	319.253	6.165	6.652	95.78
2022-02-16	175.76	319.869	2.067	4.204	95.96
2022-02-17	174.8	320.239	-0.546	2.538	96.07
2022-02-18	175.12	320.583	0.183	2.363	96.18
2022-02-21	175.53	320.860	0.234	1.890	96.26
2022-02-22	169.87	321.408	-3.225	3.874	96.42
2022-02-23	175.25	321.914	3.167	3.461	96.57
2022-02-24	166.85	322.751	-4.793	6.020	96.83
2022-02-25	170	323.174	1.888	2.985	96.95
2022-02-28	170.89	323.550	0.524	2.641	97.06
2022-03-01	176.08	324.183	3.037	4.313	97.25
2022-03-02	172.45	324.477	-2.062	2.050	97.34
2022-03-03	164.08	325.318	-4.854	6.147	97.60
2022-03-04	162.92	325.855	-0.707	3.961	97.76
2022-03-07	153.91	326.444	-5.530	4.591	97.93
2022-03-08	152.69	327.098	-0.793	5.139	98.13
2022-03-09	149.7	328.282	-1.958	9.490	98.48
2022-03-10	160.6	328.996	7.281	5.337	98.70
2022-03-11	176.66	329.507	10.000	3.468	98.85
2022-03-14	160	330.620	-9.431	8.349	99.19
2022-03-15	161.57	331.901	0.981	9.513	99.57
2022-03-16	169.7	332.796	5.032	6.332	99.84
2022-03-17	169.69	333.379	-0.006	4.119	100.01
2022-03-18	166.9	333.803	-1.644	3.047	100.14
2022-03-21	162.55	334.304	-2.606	3.703	100.29
2022-03-22	158.45	334.719	-2.522	3.137	100.42
2022-03-23	162.49	335.261	2.550	4.008	100.58
2022-03-24	157.46	335.666	-3.096	3.083	100.70
2022-03-25	150.88	336.269	-4.179	4.795	100.88
2022-03-28	145.48	336.587	-3.579	2.625	100.98
2022-03-29	145.01	336.997	-0.323	3.396	101.10
2022-03-30	151.36	337.529	4.379	4.214	101.26
2022-03-31	147.9	337.782	-2.286	2.055	101.33
2022-04-01	157.82	339.105	6.707	10.061	101.73
2022-04-06	155.53	339.464	-1.451	2.769	101.84
2022-04-07	153.7	340.018	-1.177	4.327	102.01
2022-04-08	150.75	340.455	-1.919	3.481	102.14
2022-04-11	141.86	341.112	-5.897	5.552	102.33
2022-04-12	152.55	342.231	7.536	8.804	102.67
2022-04-13	151.5	342.759	-0.688	4.182	102.83
2022-04-14	161.9	343.712	6.865	7.063	103.11
2022-04-15	160.38	344.155	-0.939	3.317	103.25
2022-04-18	158.1	344.533	-1.422	2.868	103.36
2022-04-19	155.56	345.304	-1.607	5.946	103.59
2022-04-20	156	345.749	0.283	3.426	103.72
2022-04-21	151.29	346.279	-3.019	4.199	103.88
2022-04-22	152.17	346.857	0.582	4.561	104.06
2022-04-25	140.62	347.549	-7.590	5.901	104.26
2022-04-26	139.29	348.325	-0.946	6.692	104.50
2022-04-27	144.49	349.043	3.733	5.959	104.71
2022-04-28	154.16	350.034	6.693	7.717	105.01
2022-04-29	149.81	351.001	-2.822	7.745	105.30
2022-05-05	147.81	351.354	-1.335	2.864	105.41
2022-05-06	140.51	351.693	-4.939	2.896	105.51
2022-05-09	137.21	351.962	-2.349	2.356	105.59
2022-05-10	138.45	352.536	0.904	4.970	105.76
2022-05-11	141.02	353.018	1.856	4.103	105.91
2022-05-12	141.65	353.482	0.447	3.936	106.04
2022-05-13	141.68	353.852	0.021	3.134	106.16
2022-05-16	138.39	354.311	-2.322	3.974	106.29
2022-05-17	139.84	354.509	1.048	1.705	106.35
2022-05-18	139.01	354.847	-0.594	2.910	106.45
2022-05-19	137.69	355.003	-0.950	1.367	106.50
2022-05-20	144.45	355.633	4.910	5.229	106.69
2022-05-23	144.15	355.891	-0.208	2.146	106.77

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