五 粮 液融券券源 五 粮 液专项约券

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	130.5	0	0	0	0
2020-04-28	136.8	0.586	4.828	5.142	0.18
2020-04-29	133.3	1.086	-2.558	4.496	0.33
2020-04-30	133.57	1.518	0.203	3.886	0.46
2020-05-06	136.01	1.948	1.827	3.796	0.58
2020-05-07	139.71	2.345	2.720	3.404	0.70
2020-05-08	140.7	2.728	0.709	3.271	0.82
2020-05-11	139.65	3.067	-0.746	2.914	0.92
2020-05-12	140.7	3.311	0.752	2.077	0.99
2020-05-13	143.8	3.644	2.203	2.779	1.09
2020-05-14	144.1	3.861	0.209	1.808	1.16
2020-05-15	143.02	4.184	-0.749	2.713	1.26
2020-05-18	148.99	4.867	4.174	5.496	1.46
2020-05-19	149.22	5.127	0.154	2.094	1.54
2020-05-20	148.65	5.332	-0.382	1.655	1.60
2020-05-21	149.48	5.542	0.558	1.682	1.66
2020-05-22	142.05	6.106	-4.971	4.770	1.83
2020-05-25	144.83	6.641	1.957	4.435	1.99
2020-05-26	145.61	6.890	0.539	2.051	2.07
2020-05-27	143.96	7.114	-1.133	1.868	2.13
2020-05-28	143.96	7.408	0.000	2.445	2.22
2020-05-29	146	7.726	1.417	2.612	2.32
2020-06-01	156.39	8.629	7.116	6.932	2.59
2020-06-02	156.57	9.099	0.115	3.600	2.73
2020-06-03	156.04	9.520	-0.339	3.245	2.86
2020-06-04	156.65	9.770	0.391	1.910	2.93
2020-06-05	157.89	10.028	0.792	1.966	3.01
2020-06-08	158.41	10.501	0.329	3.578	3.15
2020-06-09	160.41	10.838	1.263	2.519	3.25
2020-06-10	160.34	11.062	-0.044	1.683	3.32
2020-06-11	157.87	11.455	-1.540	2.987	3.44
2020-06-12	159.3	11.942	0.906	3.661	3.58
2020-06-15	154.8	12.296	-2.825	2.750	3.69
2020-06-16	155.48	12.536	0.439	1.848	3.76
2020-06-17	153.68	12.832	-1.158	2.315	3.85
2020-06-18	156.16	13.054	1.614	1.705	3.92
2020-06-19	163.37	13.758	4.617	5.168	4.13
2020-06-22	163	14.007	-0.226	1.836	4.20
2020-06-23	167.98	14.550	3.055	3.877	4.36
2020-06-24	168.61	14.909	0.375	2.560	4.47
2020-06-29	167.5	15.133	-0.658	1.601	4.54
2020-06-30	171.12	15.403	2.161	1.893	4.62
2020-07-01	181.98	16.642	6.346	8.170	4.99
2020-07-02	189.49	17.723	4.127	6.847	5.32
2020-07-03	188.72	18.387	-0.406	4.222	5.52
2020-07-06	192.82	19.276	2.173	5.532	5.78
2020-07-07	201.89	20.677	4.704	8.329	6.20
2020-07-08	203.36	21.248	0.728	3.368	6.37
2020-07-09	203.72	21.570	0.177	1.898	6.47
2020-07-10	207	22.501	1.610	5.400	6.75
2020-07-13	218.2	24.083	5.411	8.696	7.22
2020-07-14	220.9	25.205	1.237	6.095	7.56
2020-07-15	223.95	25.914	1.381	3.803	7.77
2020-07-16	201.56	27.376	-9.998	8.703	8.21
2020-07-17	205.39	28.624	1.900	7.293	8.59
2020-07-20	201.68	30.056	-1.806	8.516	9.02
2020-07-21	205.58	30.914	1.934	5.008	9.27
2020-07-22	208.9	31.771	1.615	4.923	9.53
2020-07-23	210.07	32.298	0.560	3.016	9.69
2020-07-24	201.39	33.173	-4.132	5.213	9.95
2020-07-27	204.1	33.628	1.346	2.676	10.09
2020-07-28	214	34.701	4.851	6.012	10.41
2020-07-29	214.98	35.242	0.458	3.023	10.57
2020-07-30	216.32	35.666	0.623	2.349	10.70
2020-07-31	217.5	36.230	0.545	3.111	10.87
2020-08-03	217.72	36.624	0.101	2.175	10.99
2020-08-04	215.8	37.103	-0.882	2.664	11.13
2020-08-05	217.48	37.503	0.778	2.206	11.25
2020-08-06	211.02	38.221	-2.970	4.083	11.47
2020-08-07	207.26	39.025	-1.782	4.654	11.71
2020-08-10	205.94	39.517	-0.637	2.866	11.85
2020-08-11	209	40.054	1.486	3.083	12.02
2020-08-12	206.47	40.617	-1.211	3.273	12.19
2020-08-13	206.9	40.992	0.208	2.179	12.30
2020-08-14	212.9	41.600	2.900	3.422	12.48
2020-08-17	219.99	42.245	3.330	3.523	12.67
2020-08-18	220.57	42.653	0.264	2.218	12.80
2020-08-19	222.2	43.383	0.739	3.940	13.01
2020-08-20	216.44	43.782	-2.592	2.214	13.13
2020-08-21	218.4	44.164	0.906	2.098	13.25
2020-08-24	225	44.774	3.022	3.255	13.43
2020-08-25	235.6	45.713	4.711	4.782	13.71
2020-08-26	236.65	46.355	0.446	3.256	13.91
2020-08-27	238.08	47.012	0.604	3.313	14.10
2020-08-28	240.5	47.994	1.016	4.898	14.40
2020-08-31	240	48.551	-0.208	2.786	14.57
2020-09-01	236.24	49.101	-1.567	2.792	14.73
2020-09-02	235	49.596	-0.525	2.531	14.88
2020-09-03	238.64	50.257	1.549	3.323	15.08
2020-09-04	230.22	50.879	-3.528	3.239	15.26
2020-09-07	226.89	51.565	-1.446	3.627	15.47
2020-09-08	221.93	52.522	-2.186	5.179	15.76
2020-09-09	217	52.902	-2.221	2.100	15.87
2020-09-10	223.2	53.399	2.857	2.673	16.02
2020-09-11	227.88	54.054	2.097	3.450	16.22
2020-09-14	230.08	54.665	0.965	3.186	16.40
2020-09-15	230.33	54.949	0.109	1.478	16.48
2020-09-16	226.02	55.537	-1.871	3.122	16.66
2020-09-17	222.65	56.120	-1.491	3.141	16.84
2020-09-18	229.52	56.867	3.086	3.907	17.06
2020-09-21	224.9	57.282	-2.013	2.213	17.18
2020-09-22	222.9	57.676	-0.889	2.121	17.30
2020-09-23	219.32	58.416	-1.606	4.051	17.52
2020-09-24	216.3	58.867	-1.377	2.503	17.66
2020-09-25	217.2	59.124	0.416	1.419	17.74
2020-09-28	220.13	59.534	1.349	2.233	17.86
2020-09-29	219.73	59.869	-0.182	1.831	17.96
2020-09-30	221	60.280	0.578	2.230	18.08
2020-10-09	227.57	60.817	2.973	2.833	18.25
2020-10-12	241.75	61.969	6.231	5.717	18.59
2020-10-13	242.27	62.450	0.215	2.383	18.73
2020-10-14	239.4	62.956	-1.185	2.538	18.89
2020-10-15	238.91	63.136	-0.205	0.902	18.94
2020-10-16	236.88	63.597	-0.850	2.336	19.08
2020-10-19	236.18	64.178	-0.296	2.955	19.25
2020-10-20	240.98	64.689	2.032	2.540	19.41
2020-10-21	241.77	65.024	0.328	1.664	19.51
2020-10-22	241.74	65.550	-0.012	2.610	19.66
2020-10-23	236.63	66.034	-2.114	2.457	19.81
2020-10-26	232.61	66.984	-1.699	4.898	20.10
2020-10-27	233.5	67.373	0.383	1.999	20.21
2020-10-28	239.98	68.107	2.775	3.675	20.43
2020-10-29	250	69.434	4.175	6.367	20.83
2020-10-30	244.35	69.982	-2.260	2.692	20.99
2020-11-02	245.7	70.531	0.552	2.681	21.16
2020-11-03	250.4	70.947	1.913	1.994	21.28
2020-11-04	253	71.343	1.038	1.877	21.40
2020-11-05	259.41	71.838	2.534	2.292	21.55
2020-11-06	259.3	72.351	-0.042	2.371	21.71
2020-11-09	270	73.166	4.126	3.625	21.95
2020-11-10	272.8	74.126	1.037	4.222	22.24
2020-11-11	268.9	75.001	-1.430	3.904	22.50
2020-11-12	267.65	75.539	-0.465	2.414	22.66
2020-11-13	265	76.312	-0.990	3.501	22.89
2020-11-16	273	77.140	3.019	3.638	23.14
2020-11-17	269.1	77.842	-1.429	3.132	23.35
2020-11-18	263.72	78.701	-1.999	3.909	23.61
2020-11-19	264.7	79.228	0.372	2.389	23.77
2020-11-20	268.47	79.710	1.424	2.153	23.91
2020-11-23	272.58	80.241	1.531	2.335	24.07
2020-11-24	271.79	80.706	-0.290	2.054	24.21
2020-11-25	262.97	81.478	-3.245	3.525	24.44
2020-11-26	260.58	82.509	-0.909	4.746	24.75
2020-11-27	262.3	82.862	0.660	1.616	24.86
2020-11-30	254	83.535	-3.164	3.180	25.06
2020-12-01	257.99	83.863	1.571	1.528	25.16
2020-12-02	260.55	84.275	0.992	1.895	25.28
2020-12-03	261.63	84.529	0.415	1.163	25.36
2020-12-04	267.19	85.197	2.125	3.000	25.56
2020-12-07	270.24	85.870	1.142	2.990	25.76
2020-12-08	272	86.331	0.651	2.035	25.90
2020-12-09	269.72	86.703	-0.838	1.654	26.01
2020-12-10	267.67	87.092	-0.760	1.743	26.13
2020-12-11	267.52	87.641	-0.056	2.462	26.29
2020-12-14	273.15	88.272	2.105	2.774	26.48
2020-12-15	270.8	88.767	-0.860	2.193	26.63
2020-12-16	274.33	89.020	1.304	1.108	26.71
2020-12-17	277.81	89.509	1.269	2.111	26.85
2020-12-18	276.86	89.974	-0.342	2.016	26.99
2020-12-21	281.91	90.540	1.824	2.409	27.16
2020-12-22	282.38	91.043	0.167	2.139	27.31
2020-12-23	278.29	92.152	-1.448	4.781	27.65
2020-12-24	275.32	92.691	-1.067	2.350	27.81
2020-12-25	275.92	93.186	0.218	2.154	27.96
2020-12-28	285.95	94.066	3.635	3.689	28.22
2020-12-29	281	94.678	-1.731	2.616	28.40
2020-12-30	286.88	95.217	2.093	2.256	28.57
2020-12-31	291.85	95.766	1.732	2.255	28.73
2021-01-04	298.05	96.448	2.124	2.745	28.93
2021-01-05	319.98	98.727	7.358	8.549	29.62
2021-01-06	328.3	100.255	2.600	5.585	30.08
2021-01-07	330	101.394	0.518	4.143	30.42
2021-01-08	317	103.208	-3.939	6.867	30.96
2021-01-11	301.2	104.554	-4.984	5.363	31.37
2021-01-12	310	105.695	2.922	4.416	31.71
2021-01-13	305.33	106.627	-1.506	3.665	31.99
2021-01-14	289.4	107.882	-5.217	5.201	32.36
2021-01-15	287.7	109.060	-0.587	4.914	32.72
2021-01-18	284.55	109.703	-1.095	2.715	32.91
2021-01-19	281.5	110.528	-1.072	3.514	33.16
2021-01-20	284.85	111.428	1.190	3.790	33.43
2021-01-21	296.95	112.600	4.248	4.736	33.78
2021-01-22	295.56	113.208	-0.468	2.468	33.96
2021-01-25	315.69	115.266	6.811	7.826	34.58
2021-01-26	305.78	116.123	-3.139	3.361	34.84
2021-01-27	292.58	117.391	-4.317	5.200	35.22
2021-01-28	286	118.124	-2.249	3.076	35.44
2021-01-29	291.14	118.663	1.797	2.224	35.60
2021-02-01	292.29	119.297	0.395	2.604	35.79
2021-02-02	304.12	120.375	4.047	4.253	36.11
2021-02-03	308.75	121.042	1.522	2.591	36.31
2021-02-04	313.6	122.040	1.571	3.819	36.61
2021-02-05	319.76	123.399	1.964	5.102	37.02
2021-02-08	320	124.792	0.075	5.223	37.44
2021-02-09	329.5	125.834	2.969	3.794	37.75
2021-02-10	342.65	126.976	3.991	4.000	38.09
2021-02-18	333.5	129.109	-2.670	7.675	38.73
2021-02-19	344.4	130.852	3.268	6.072	39.26
2021-02-22	313.06	133.224	-9.100	9.094	39.97
2021-02-23	315	134.791	0.620	5.970	40.44
2021-02-24	293.08	136.835	-6.959	8.368	41.05
2021-02-25	288.9	138.018	-1.426	4.913	41.41
2021-02-26	280	139.340	-3.081	5.666	41.80
2021-03-01	289.02	140.457	3.221	4.639	42.14
2021-03-02	280.7	142.123	-2.879	7.121	42.64
2021-03-03	285.3	143.410	1.639	5.411	43.02
2021-03-04	266.31	144.576	-6.656	5.258	43.37
2021-03-05	266.5	146.093	0.071	6.830	43.83
2021-03-08	244.5	148.050	-8.255	9.602	44.41
2021-03-09	242.5	149.637	-0.818	7.853	44.89
2021-03-10	252.6	150.322	4.165	3.258	45.10
2021-03-11	265.04	152.021	4.925	7.688	45.61
2021-03-12	264.45	153.161	-0.223	5.177	45.95
2021-03-15	251.01	154.783	-5.082	7.752	46.43
2021-03-16	262.41	155.828	4.542	4.781	46.75
2021-03-17	264.31	156.922	0.724	4.966	47.08
2021-03-18	270.39	157.774	2.300	3.783	47.33
2021-03-19	260.79	158.364	-3.550	2.711	47.51
2021-03-22	259.5	159.100	-0.495	3.405	47.73
2021-03-23	262.25	159.689	1.060	2.697	47.91
2021-03-24	260.8	160.550	-0.553	3.958	48.16
2021-03-25	255.98	161.031	-1.848	2.258	48.31
2021-03-26	265.95	162.015	3.895	4.438	48.60
2021-03-29	272.09	163.205	2.309	5.249	48.96
2021-03-30	273.46	163.877	0.504	2.948	49.16
2021-03-31	267.98	164.342	-2.004	2.081	49.30
2021-04-01	273.08	164.926	1.903	2.567	49.48
2021-04-02	284.56	165.794	4.204	3.662	49.74
2021-04-06	284.76	166.294	0.070	2.109	49.89
2021-04-07	270.85	167.472	-4.885	5.215	50.24
2021-04-08	273.08	168.378	0.823	3.984	50.51
2021-04-09	265.3	168.985	-2.849	2.746	50.70
2021-04-12	260.99	169.589	-1.625	2.774	50.88
2021-04-13	262.9	170.173	0.732	2.667	51.05
2021-04-14	263.78	170.705	0.335	2.419	51.21
2021-04-15	255.8	171.809	-3.025	5.182	51.54
2021-04-16	261.8	172.477	2.346	3.061	51.74
2021-04-19	265.67	173.721	1.478	5.619	52.12
2021-04-20	267.75	174.627	0.783	4.058	52.39
2021-04-21	270.85	175.418	1.158	3.507	52.63
2021-04-22	271.19	175.835	0.126	1.846	52.75
2021-04-23	280	176.588	3.249	3.227	52.98
2021-04-26	275	177.491	-1.786	3.939	53.25
2021-04-27	281.82	178.300	2.480	3.447	53.49
2021-04-28	285.6	179.297	1.341	4.187	53.79
2021-04-29	289.5	180.116	1.366	3.393	54.03
2021-04-30	285	180.577	-1.554	1.941	54.17
2021-05-06	276.44	181.385	-3.004	3.509	54.42
2021-05-07	272.1	182.119	-1.570	3.238	54.64
2021-05-10	264	183.138	-2.977	4.631	54.94
2021-05-11	275.45	184.309	4.337	5.102	55.29
2021-05-12	277.51	184.777	0.748	2.026	55.43
2021-05-13	276	185.279	-0.544	2.180	55.58
2021-05-14	287	186.424	3.986	4.790	55.93
2021-05-17	297.19	187.844	3.551	5.732	56.35
2021-05-18	299.5	188.323	0.777	1.918	56.50
2021-05-19	302.79	189.424	1.098	4.364	56.83
2021-05-20	303.51	189.960	0.238	2.120	56.99
2021-05-21	296.6	190.826	-2.277	3.502	57.25
2021-05-24	305.01	191.670	2.835	3.321	57.50
2021-05-25	323.03	193.271	5.908	5.947	57.98
2021-05-26	319	193.930	-1.248	2.480	58.18
2021-05-27	318.18	194.928	-0.257	3.765	58.48
2021-05-28	316.9	195.483	-0.402	2.103	58.65
2021-05-31	315.12	196.005	-0.562	1.988	58.80
2021-06-01	315.7	196.583	0.184	2.196	58.97
2021-06-02	311.84	197.396	-1.223	3.126	59.22
2021-06-03	313.61	198.219	0.568	3.149	59.47
2021-06-04	315.3	198.972	0.539	2.867	59.69
2021-06-07	312.91	199.680	-0.758	2.715	59.90
2021-06-08	297.95	201.387	-4.781	6.874	60.42
2021-06-09	296.5	202.087	-0.487	2.836	60.63
2021-06-10	303.05	202.939	2.209	3.373	60.88
2021-06-11	301.57	203.602	-0.488	2.640	61.08
2021-06-15	299.26	204.535	-0.766	3.740	61.36
2021-06-16	292.32	205.353	-2.319	3.355	61.61
2021-06-17	294.22	205.930	0.650	2.357	61.78
2021-06-18	291	206.837	-1.094	3.739	62.05
2021-06-21	296.87	207.373	2.017	2.165	62.21
2021-06-22	299.89	207.810	1.017	1.752	62.34
2021-06-23	291.98	208.473	-2.638	2.724	62.54
2021-06-24	290.12	209.380	0.610	3.752	62.81
2021-06-25	297.34	210.277	2.489	3.619	63.08
2021-06-28	303.73	210.832	2.149	2.193	63.25
2021-06-29	295.97	211.641	-2.555	3.279	63.49
2021-06-30	295.31	212.216	-0.223	2.335	63.66
2021-07-01	295.62	212.799	0.105	2.370	63.84
2021-07-02	283.45	213.558	-4.117	3.210	64.07
2021-07-05	278.52	214.252	-1.739	2.992	64.28
2021-07-06	274.67	215.141	-1.382	3.881	64.54
2021-07-07	282.01	215.664	2.672	2.228	64.70
2021-07-08	267.26	217.099	-5.230	6.443	65.13
2021-07-09	267.28	217.814	0.007	3.210	65.34
2021-07-12	270.95	218.682	1.373	3.842	65.60
2021-07-13	278.15	219.398	2.657	3.089	65.82
2021-07-14	275.3	220.146	-0.254	3.261	66.04
2021-07-15	280.83	220.868	2.009	3.084	66.26
2021-07-16	277.52	221.391	-1.179	2.265	66.42
2021-07-19	280.89	222.067	1.214	2.886	66.62
2021-07-20	282.3	222.606	0.502	2.293	66.78
2021-07-21	281.22	223.101	-0.383	2.111	66.93
2021-07-22	280.1	223.600	-0.398	2.137	67.08
2021-07-23	271.21	224.478	-3.174	3.884	67.34
2021-07-26	249.54	226.362	-7.990	9.059	67.91
2021-07-27	231.15	227.736	-7.370	7.133	68.32
2021-07-28	236.68	228.846	2.392	5.628	68.65
2021-07-29	235.05	229.848	-0.689	5.117	68.95
2021-07-30	220.75	231.274	-6.084	7.752	69.38
2021-08-02	234.45	233.288	6.206	10.306	69.99
2021-08-03	240.05	234.393	2.389	5.528	70.32
2021-08-04	234.5	234.873	-2.312	2.454	70.46
2021-08-05	227.17	235.720	-3.126	4.478	70.72
2021-08-06	226	236.272	-0.515	2.927	70.88
2021-08-09	230.01	237.517	1.774	6.496	71.26
2021-08-10	248.9	239.557	8.213	9.834	71.87
2021-08-11	246.2	240.311	-1.085	3.676	72.09
2021-08-12	237.92	241.233	-3.363	4.651	72.37
2021-08-13	240.8	241.823	1.210	2.942	72.55
2021-08-16	240.7	242.321	-0.042	2.479	72.70
2021-08-17	229.95	243.293	-4.466	5.077	72.99
2021-08-18	229	244.007	-0.413	3.740	73.20
2021-08-19	222.65	244.760	-2.773	4.057	73.43
2021-08-20	206.38	245.632	-7.307	5.071	73.69
2021-08-23	206.04	246.204	-0.165	3.329	73.86
2021-08-24	210	246.938	1.922	4.198	74.08
2021-08-25	217.5	247.652	3.571	3.938	74.30
2021-08-26	207.17	248.554	-4.749	5.228	74.57
2021-08-27	205.68	249.010	-0.719	2.655	74.70
2021-08-30	207	249.893	0.642	5.120	74.97
2021-08-31	201.69	250.591	-2.565	4.155	75.18
2021-09-01	207.71	251.798	2.985	6.971	75.54
2021-09-02	201.23	252.435	-3.120	3.803	75.73
2021-09-03	205.89	253.269	2.316	4.860	75.98
2021-09-06	211.46	254.360	2.705	6.193	76.31
2021-09-07	211.97	254.783	0.241	2.393	76.43
2021-09-08	207.72	255.331	-2.005	3.166	76.60
2021-09-09	207.33	255.681	-0.188	2.027	76.70
2021-09-10	213.7	256.360	3.072	3.810	76.91
2021-09-13	207.79	256.985	-2.766	3.608	77.10
2021-09-14	205.73	257.362	-0.991	2.199	77.21
2021-09-15	198.5	257.993	-3.514	3.816	77.40
2021-09-16	197	258.584	-0.756	3.602	77.58
2021-09-17	201.95	259.518	2.513	5.548	77.86
2021-09-22	193.93	259.922	-3.971	2.501	77.98
2021-09-23	194.42	260.276	0.253	2.186	78.08
2021-09-24	200.52	261.216	3.138	5.627	78.36
2021-09-27	220.57	262.404	9.999	6.458	78.72
2021-09-28	216.94	263.108	-1.646	3.899	78.93
2021-09-29	218.68	263.825	0.802	3.932	79.15
2021-09-30	219.39	264.351	0.325	2.876	79.31
2021-10-08	228.22	265.944	4.025	8.378	79.78
2021-10-11	227.8	266.754	-0.184	4.268	80.03
2021-10-12	229.34	267.341	0.676	3.068	80.20
2021-10-13	239.49	268.855	4.426	7.587	80.66
2021-10-14	240	269.566	0.213	3.558	80.87
2021-10-15	234.32	270.207	-2.367	3.279	81.06
2021-10-18	215.32	271.160	-8.109	5.313	81.35
2021-10-19	218.97	271.828	1.695	3.660	81.55
2021-10-20	219.94	272.273	0.443	2.430	81.68
2021-10-21	220.99	272.604	0.477	1.796	81.78
2021-10-22	225.03	273.275	1.828	3.579	81.98
2021-10-25	220.36	273.837	-2.075	3.062	82.15
2021-10-26	220.66	274.255	0.136	2.269	82.28
2021-10-27	216	274.798	-2.112	3.018	82.44
2021-10-28	215.29	275.313	-0.329	2.870	82.59
2021-10-29	216.51	275.853	0.567	2.996	82.76
2021-11-01	204.94	276.849	-5.344	5.829	83.05
2021-11-02	201.32	277.361	-1.766	3.050	83.21
2021-11-03	199.13	277.675	-1.088	1.897	83.30
2021-11-04	206.82	278.330	3.862	3.797	83.50
2021-11-05	210.31	278.998	1.687	3.815	83.70
2021-11-08	210.99	279.387	0.323	2.211	83.82
2021-11-09	208.77	279.810	-1.052	2.431	83.94
2021-11-10	205.7	280.359	-1.471	3.200	84.11
2021-11-11	206.51	280.645	0.394	1.663	84.19
2021-11-12	203.85	281.020	-1.288	2.208	84.31
2021-11-15	204.7	281.387	0.417	2.154	84.42
2021-11-16	212	282.107	3.566	4.074	84.63
2021-11-17	211.51	282.440	-0.231	1.887	84.73
2021-11-18	208.62	282.721	-1.366	1.622	84.82
2021-11-19	212.6	283.494	1.908	4.362	85.05
2021-11-22	215.97	284.256	1.585	4.233	85.28
2021-11-23	214.8	284.682	-0.542	2.380	85.40
2021-11-24	224.42	285.551	4.479	4.646	85.67
2021-11-25	222.95	286.129	-0.655	3.110	85.84
2021-11-26	222.86	286.504	-0.040	2.018	85.95
2021-11-29	224.73	286.903	0.839	2.131	86.07
2021-11-30	218	287.509	-2.995	3.337	86.25
2021-12-01	220.56	288.077	1.174	3.087	86.42
2021-12-02	222.75	288.463	0.993	2.081	86.54
2021-12-03	229.45	289.278	3.008	4.265	86.78
2021-12-06	232.3	289.785	1.242	2.615	86.94
2021-12-07	234	290.330	0.732	2.798	87.10
2021-12-08	244	291.480	4.274	5.654	87.44
2021-12-09	251	292.533	2.869	5.033	87.76
2021-12-10	247	293.057	-1.594	2.550	87.92
2021-12-13	249.98	293.750	1.206	3.324	88.12
2021-12-14	250	294.316	0.008	2.716	88.29
2021-12-15	243.8	294.796	-2.480	2.364	88.44
2021-12-16	243.5	295.466	-0.123	3.302	88.64
2021-12-17	235.16	296.041	-3.425	2.932	88.81
2021-12-20	236	296.401	0.357	1.833	88.92
2021-12-21	231.65	297.096	-1.843	3.602	89.13
2021-12-22	232.12	297.348	0.203	1.299	89.20
2021-12-23	237.01	298.238	2.107	4.506	89.47
2021-12-24	241.94	298.935	2.080	3.460	89.68
2021-12-27	236.21	299.464	-2.368	2.687	89.84
2021-12-28	237.58	299.806	0.580	1.727	89.94
2021-12-29	225.7	300.873	-5.000	5.674	90.26
2021-12-30	225.5	301.205	-0.089	1.768	90.36
2021-12-31	222.66	301.632	-1.259	2.302	90.49
2022-01-04	223.56	302.118	0.404	2.605	90.64
2022-01-05	223.75	302.639	0.085	2.796	90.79
2022-01-06	219.48	303.282	-1.908	3.513	90.98
2022-01-07	217.66	303.610	-0.829	1.813	91.08
2022-01-10	214.96	304.229	-1.240	3.450	91.27
2022-01-11	213.36	304.501	-0.744	1.535	91.35
2022-01-12	217.92	304.831	2.137	1.814	91.45
2022-01-13	208.9	305.713	-4.139	5.066	91.71
2022-01-14	207.2	306.030	-0.814	1.838	91.81
2022-01-17	208.84	306.492	0.792	2.654	91.95
2022-01-18	211.49	307.139	1.269	3.673	92.14
2022-01-19	210.8	307.642	-0.326	2.861	92.29
2022-01-20	213.22	308.118	1.148	2.680	92.44
2022-01-21	217.26	308.755	1.895	3.517	92.63
2022-01-24	215.07	309.145	-1.008	2.177	92.74
2022-01-25	208.36	309.710	-3.120	3.255	92.91
2022-01-26	206.05	310.496	-1.109	4.574	93.15
2022-01-27	203.4	311.161	-1.286	3.926	93.35
2022-01-28	198.38	311.755	-2.468	3.589	93.53
2022-02-07	195.62	312.427	-1.391	4.123	93.73
2022-02-08	190	313.352	-2.873	5.843	94.01
2022-02-09	195.98	313.979	3.147	3.842	94.19
2022-02-10	193.04	314.422	-1.500	2.750	94.33
2022-02-11	194.27	315.032	0.637	3.771	94.51
2022-02-14	198.01	315.686	1.925	3.964	94.71
2022-02-15	199.8	315.986	0.904	1.798	94.80
2022-02-16	199.41	316.208	-0.195	1.336	94.86
2022-02-17	197.44	316.483	-0.988	1.675	94.94
2022-02-18	199	316.813	0.790	1.990	95.04
2022-02-21	199.2	317.327	0.101	3.095	95.20
2022-02-22	193.4	317.819	-2.912	3.052	95.35
2022-02-23	196.2	318.204	1.448	2.353	95.46
2022-02-24	188.69	318.821	-3.828	3.925	95.65
2022-02-25	190.48	319.072	0.949	1.579	95.72
2022-02-28	190	319.446	-0.252	2.362	95.83
2022-03-01	193.19	319.770	1.679	2.016	95.93
2022-03-02	189.2	320.016	-2.065	1.558	96.00
2022-03-03	182.07	320.673	-3.768	4.334	96.20
2022-03-04	176.37	321.118	-3.131	3.026	96.34
2022-03-07	166	321.824	-5.880	5.103	96.55
2022-03-08	166.25	322.344	0.151	3.753	96.70
2022-03-09	162.88	323.236	-2.027	6.574	96.97
2022-03-10	172.15	323.787	5.691	3.837	97.14
2022-03-11	171.77	324.229	-0.221	3.090	97.27
2022-03-14	166.27	324.497	-3.202	1.933	97.35
2022-03-15	157.15	325.133	-5.485	4.860	97.54
2022-03-16	164.8	326.043	4.868	6.624	97.81
2022-03-17	168.24	326.542	2.087	3.556	97.96
2022-03-18	167.9	326.881	-0.202	2.425	98.06
2022-03-21	165.71	327.273	-1.304	2.841	98.18
2022-03-22	164.3	327.546	-0.851	1.991	98.26
2022-03-23	165.94	327.929	0.998	2.769	98.38
2022-03-24	161.36	328.230	-2.760	2.242	98.47
2022-03-25	157.19	328.791	-2.584	4.276	98.64
2022-03-28	151.2	329.095	-3.811	2.417	98.73
2022-03-29	149.18	329.478	-1.336	3.082	98.84
2022-03-30	156.95	329.986	5.208	3.881	99.00
2022-03-31	155.06	330.159	-1.204	1.338	99.05
2022-04-01	159.9	330.827	3.121	5.017	99.25
2022-04-06	160.01	331.224	0.069	2.977	99.37
2022-04-07	160.45	331.672	0.275	3.350	99.50
2022-04-08	160.59	331.945	0.087	2.038	99.58
2022-04-11	153.66	332.410	-4.315	3.630	99.72
2022-04-12	163.88	333.337	6.651	6.788	100.00
2022-04-13	162.32	333.698	-0.952	2.667	100.11
2022-04-14	171.57	334.584	5.699	6.204	100.38
2022-04-15	169.9	335.030	-0.973	3.147	100.51
2022-04-18	167.18	335.415	-1.601	2.760	100.62
2022-04-19	165	335.905	-1.304	3.565	100.77
2022-04-20	165.9	336.522	0.545	4.461	100.96
2022-04-21	162.58	336.918	-2.001	2.923	101.08
2022-04-22	165.43	337.528	1.753	4.429	101.26
2022-04-25	155	338.162	-6.305	4.908	101.45
2022-04-26	158.5	338.782	2.258	4.690	101.63
2022-04-27	161.39	339.198	1.823	3.098	101.76
2022-04-28	165.85	339.722	2.763	3.786	101.92
2022-04-29	162.13	340.409	-2.243	5.089	102.12
2022-05-05	161.54	340.850	-0.364	3.275	102.25
2022-05-06	157.06	341.105	-2.773	1.950	102.33
2022-05-09	154.78	341.448	-1.452	2.655	102.43
2022-05-10	155.33	342.025	0.355	4.458	102.61
2022-05-11	157.51	342.418	1.403	2.994	102.73
2022-05-12	158.08	342.717	0.362	2.273	102.82
2022-05-13	156.94	343.033	-0.721	2.416	102.91
2022-05-16	155.18	343.427	-1.121	3.046	103.03
2022-05-17	156.15	343.582	0.625	1.192	103.07
2022-05-18	154.58	343.833	-1.005	1.947	103.15
2022-05-19	153.52	343.947	-0.686	0.893	103.18
2022-05-20	162.47	344.766	5.830	6.051	103.43
2022-05-23	159.43	345.108	-1.871	2.573	103.53

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