融捷股份融券券源 融捷股份专项约券

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%）
2020-04-27	13.28	0	0	0	0
2020-04-27	13.77	0.106	3.690	9.262	0.03
2020-04-28	13.48	0.161	-2.106	4.866	0.05
2020-04-29	13.04	0.214	-3.264	4.896	0.06
2020-04-30	13.58	0.258	4.141	3.834	0.08
2020-05-06	14.11	0.317	3.903	5.081	0.10
2020-05-07	14.1	0.357	-0.071	3.402	0.11
2020-05-08	14.81	0.424	5.035	5.390	0.13
2020-05-11	15.55	0.511	4.997	6.752	0.15
2020-05-12	15.75	0.577	1.286	5.016	0.17
2020-05-13	16.17	0.635	2.667	4.317	0.19
2020-05-14	15.65	0.719	-3.216	6.432	0.22
2020-05-15	15.8	0.755	0.958	2.684	0.23
2020-05-18	15.82	0.795	0.127	3.101	0.24
2020-05-19	16.4	0.854	3.666	4.298	0.26
2020-05-20	16.67	0.906	1.646	3.720	0.27
2020-05-21	15.84	0.980	-4.979	5.639	0.29
2020-05-22	15.46	1.026	-2.399	3.535	0.31
2020-05-25	15.67	1.063	1.358	2.846	0.32
2020-05-26	15.69	1.086	0.128	1.787	0.33
2020-05-27	15.68	1.116	-0.064	2.294	0.33
2020-05-28	15.5	1.142	-1.148	1.977	0.34
2020-05-29	15.93	1.202	2.774	4.516	0.36
2020-06-01	16.25	1.256	2.009	4.018	0.38
2020-06-02	16.2	1.293	-0.308	2.708	0.39
2020-06-03	16.06	1.313	-0.864	1.543	0.39
2020-06-04	16.57	1.381	3.176	4.919	0.41
2020-06-05	16.5	1.412	-0.422	2.233	0.42
2020-06-08	16.33	1.437	-1.030	1.818	0.43
2020-06-09	16.68	1.475	2.143	2.756	0.44
2020-06-10	16.2	1.518	-2.878	3.177	0.46
2020-06-11	16.16	1.539	-0.247	1.543	0.46
2020-06-12	15.86	1.571	-1.856	2.413	0.47
2020-06-15	15.92	1.633	0.378	4.729	0.49
2020-06-16	16.37	1.679	2.827	3.329	0.50
2020-06-17	16.25	1.717	-0.733	2.810	0.52
2020-06-18	16.16	1.744	-0.554	2.031	0.52
2020-06-19	16.16	1.765	0.000	1.547	0.53
2020-06-22	16.05	1.808	-0.681	3.218	0.54
2020-06-23	15.46	1.863	-3.676	4.237	0.56
2020-06-24	14.93	1.911	-3.428	3.881	0.57
2020-06-29	14.43	1.951	-3.349	3.349	0.59
2020-06-30	15.15	2.014	4.990	4.990	0.60
2020-07-01	15.74	2.070	3.894	4.290	0.62
2020-07-02	15.71	2.119	-0.191	3.685	0.64
2020-07-03	15.69	2.148	-0.127	2.228	0.64
2020-07-06	16.11	2.206	2.677	4.334	0.66
2020-07-07	16.52	2.259	2.545	3.849	0.68
2020-07-08	16.5	2.305	-0.121	3.329	0.69
2020-07-09	16.36	2.336	-0.848	2.303	0.70
2020-07-10	16.68	2.399	1.956	4.523	0.72
2020-07-13	17.51	2.472	4.976	4.976	0.74
2020-07-14	18.39	2.526	5.026	3.541	0.76
2020-07-15	18.89	2.655	2.719	8.211	0.80
2020-07-16	18.06	2.771	-4.394	7.676	0.83
2020-07-17	18.08	2.832	0.111	4.097	0.85
2020-07-20	18.43	2.881	1.936	3.153	0.86
2020-07-21	18.18	2.936	-1.356	3.635	0.88
2020-07-22	18.16	2.989	-0.110	3.520	0.90
2020-07-23	17.32	3.065	-4.626	5.231	0.92
2020-07-24	16.45	3.148	-5.023	6.062	0.94
2020-07-27	15.66	3.215	-4.802	5.167	0.96
2020-07-28	16.02	3.259	2.299	3.257	0.98
2020-07-29	16.05	3.288	0.187	2.185	0.99
2020-07-30	16.08	3.310	0.187	1.620	0.99
2020-07-31	16.88	3.397	4.975	6.219	1.02
2020-08-03	17.44	3.446	3.318	3.377	1.03
2020-08-04	17.01	3.494	-2.466	3.383	1.05
2020-08-05	17	3.537	-0.059	3.057	1.06
2020-08-06	16.53	3.605	-2.765	4.882	1.08
2020-08-07	16.26	3.652	-1.633	3.509	1.10
2020-08-10	16.72	3.710	2.829	4.121	1.11
2020-08-11	16.56	3.746	-0.957	2.632	1.12
2020-08-12	16.78	3.805	1.329	4.227	1.14
2020-08-13	16.67	3.832	-0.656	1.907	1.15
2020-08-14	16.77	3.851	0.600	1.380	1.16
2020-08-17	17.3	3.900	3.160	3.399	1.17
2020-08-18	18.17	3.990	5.029	5.954	1.20
2020-08-19	17.5	4.068	-3.687	5.338	1.22
2020-08-20	17.39	4.094	-0.629	1.829	1.23
2020-08-21	17.84	4.147	2.588	3.565	1.24
2020-08-24	17.87	4.187	0.168	2.635	1.26
2020-08-25	17.36	4.255	-2.854	4.701	1.28
2020-08-26	16.97	4.308	-2.247	3.802	1.29
2020-08-27	16.99	4.334	0.118	1.827	1.30
2020-08-28	17.06	4.368	0.412	2.354	1.31
2020-08-31	17.08	4.424	0.117	3.986	1.33
2020-09-01	17.27	4.465	1.112	2.810	1.34
2020-09-02	17.09	4.506	-1.042	2.895	1.35
2020-09-03	16.8	4.536	-1.697	2.165	1.36
2020-09-04	16.7	4.561	-0.595	1.786	1.37
2020-09-07	16.6	4.596	-0.599	2.515	1.38
2020-09-08	16.42	4.641	-1.084	3.253	1.39
2020-09-09	15.99	4.672	-2.619	2.375	1.40
2020-09-10	15.86	4.716	-0.813	3.315	1.41
2020-09-11	15.94	4.734	0.504	1.387	1.42
2020-09-14	16.21	4.764	1.694	2.196	1.43
2020-09-15	16.73	4.822	3.208	4.133	1.45
2020-09-16	16.58	4.853	-0.897	2.271	1.46
2020-09-17	16.71	4.900	0.784	3.378	1.47
2020-09-18	16.82	4.921	0.658	1.496	1.48
2020-09-21	16.9	4.966	0.476	3.210	1.49
2020-09-22	16.61	5.000	-1.716	2.426	1.50
2020-09-23	16.53	5.036	-0.482	2.589	1.51
2020-09-24	16.01	5.076	-3.146	3.025	1.52
2020-09-25	16.09	5.102	0.500	1.936	1.53
2020-09-28	15.96	5.128	-0.808	1.927	1.54
2020-09-29	16.17	5.186	1.316	4.323	1.56
2020-09-30	16.45	5.234	1.732	3.525	1.57
2020-10-09	17.17	5.272	4.377	2.614	1.58
2020-10-12	17.66	5.322	2.854	3.436	1.60
2020-10-13	17.56	5.354	-0.566	2.152	1.61
2020-10-14	17.1	5.389	-2.620	2.506	1.62
2020-10-15	17.35	5.417	1.462	1.930	1.63
2020-10-16	17.29	5.452	-0.346	2.421	1.64
2020-10-19	16.99	5.495	-1.735	3.008	1.65
2020-10-20	17.84	5.503	5.003	0.589	1.65
2020-10-21	18.28	5.579	2.466	4.933	1.67
2020-10-22	18.07	5.627	-1.149	3.228	1.69
2020-10-23	18.28	5.690	1.162	4.095	1.71
2020-10-26	19.19	5.764	4.978	4.650	1.73
2020-10-27	20.15	5.817	5.003	3.179	1.75
2020-10-28	20.28	5.921	0.645	6.154	1.78
2020-10-29	21.29	6.059	4.980	7.791	1.82
2020-10-30	21.45	6.155	0.752	5.355	1.85
2020-11-02	21.15	6.255	-1.399	5.688	1.88
2020-11-03	21.35	6.329	0.946	4.161	1.90
2020-11-04	21.35	6.410	0.000	4.543	1.92
2020-11-05	22.42	6.504	5.012	5.012	1.95
2020-11-06	22.59	6.616	0.758	5.977	1.98
2020-11-09	23.72	6.722	5.002	5.356	2.02
2020-11-10	24.38	6.811	2.782	4.342	2.04
2020-11-11	23.16	6.953	-5.004	7.383	2.09
2020-11-12	22.97	7.065	-0.820	5.829	2.12
2020-11-13	23.3	7.149	1.437	4.354	2.14
2020-11-16	24.47	7.277	5.021	6.266	2.18
2020-11-17	24.98	7.388	2.084	5.353	2.22
2020-11-18	24.48	7.556	-2.002	8.207	2.27
2020-11-19	24.65	7.612	0.694	2.737	2.28
2020-11-20	25.88	7.714	4.990	4.746	2.31
2020-11-23	27.17	7.796	4.985	3.594	2.34
2020-11-24	28.53	7.903	5.006	4.527	2.37
2020-11-25	29.96	7.903	5.012	0.000	2.37
2020-11-26	29.01	8.128	-3.171	9.279	2.44
2020-11-27	29.23	8.305	0.758	7.273	2.49
2020-11-30	30.09	8.383	2.942	3.113	2.51
2020-12-01	28.61	8.526	-4.919	6.015	2.56
2020-12-02	27.18	8.655	-4.998	5.662	2.60
2020-12-03	28	8.811	3.017	6.696	2.64
2020-12-04	29.4	8.960	5.000	6.107	2.69
2020-12-07	30.01	9.067	2.075	4.252	2.72
2020-12-08	31.51	9.192	4.998	4.765	2.76
2020-12-09	31.6	9.389	0.286	7.490	2.82
2020-12-10	31.7	9.586	0.316	7.437	2.88
2020-12-11	33	9.730	4.101	5.237	2.92
2020-12-14	32.33	9.875	-2.030	5.394	2.96
2020-12-15	30.71	10.021	-5.011	5.691	3.01
2020-12-16	31.18	10.191	1.530	6.578	3.06
2020-12-17	32.74	10.290	5.003	3.624	3.09
2020-12-18	33.84	10.411	3.360	4.276	3.12
2020-12-21	35.53	10.571	4.994	5.408	3.17
2020-12-22	35.97	10.741	1.238	5.657	3.22
2020-12-23	36.35	10.943	1.056	6.672	3.28
2020-12-24	35.8	11.087	-1.513	4.842	3.33
2020-12-25	37.59	11.292	5.000	6.536	3.39
2020-12-28	39.47	11.447	5.001	4.709	3.43
2020-12-29	37.5	11.738	-4.991	9.324	3.52
2020-12-30	39.38	11.850	5.013	3.413	3.56
2020-12-31	41	12.021	4.114	5.003	3.61
2021-01-04	43.05	12.113	5.000	2.561	3.63
2021-01-05	45.2	12.262	4.994	3.949	3.68
2021-01-06	47.46	12.480	5.000	5.531	3.74
2021-01-07	49.83	12.631	4.994	3.624	3.79
2021-01-08	48	12.883	-3.672	6.301	3.86
2021-01-11	45.6	13.263	-5.000	10.000	3.98
2021-01-12	47.7	13.634	4.605	9.342	4.09
2021-01-13	45.32	13.928	-4.990	7.778	4.18
2021-01-14	43.05	13.994	-5.009	1.831	4.20
2021-01-15	40.91	14.155	-4.971	4.715	4.25
2021-01-18	42.96	14.326	5.011	4.791	4.30
2021-01-19	44.21	14.506	2.910	4.888	4.35
2021-01-20	46.42	14.602	4.999	2.466	4.38
2021-01-21	48.74	14.842	4.998	5.924	4.45
2021-01-22	51.18	15.059	5.006	5.088	4.52
2021-01-25	53.74	15.181	5.002	2.716	4.55
2021-01-26	51.4	15.593	-4.354	9.620	4.68
2021-01-27	52.19	15.961	1.537	8.463	4.79
2021-01-28	51.7	16.264	-0.939	7.032	4.88
2021-01-29	52	16.675	0.580	9.478	5.00
2021-02-01	50.95	16.960	-2.019	6.712	5.09
2021-02-02	51.05	17.211	0.196	5.908	5.16
2021-02-03	52.16	17.457	2.174	5.661	5.24
2021-02-04	49.55	17.678	-5.004	5.349	5.30
2021-02-05	47.07	17.830	-5.005	3.875	5.35
2021-02-08	49.06	18.187	4.228	8.732	5.46
2021-02-09	49.93	18.485	1.773	7.155	5.55
2021-02-10	47.43	18.688	-5.007	5.147	5.61
2021-02-18	48.99	18.921	3.289	5.714	5.68
2021-02-19	46.54	19.045	-5.001	3.184	5.71
2021-02-22	44.21	19.266	-5.006	5.995	5.78
2021-02-23	42	19.363	-4.999	2.782	5.81
2021-02-24	39.9	19.528	-5.000	4.976	5.86
2021-02-25	40.5	19.857	1.504	9.749	5.96
2021-02-26	38.48	19.921	-4.988	1.975	5.98
2021-03-01	39.6	20.062	2.911	4.288	6.02
2021-03-02	39.2	20.271	-1.010	6.389	6.08
2021-03-03	41.16	20.497	5.000	6.582	6.15
2021-03-04	39.91	20.601	-3.037	3.134	6.18
2021-03-05	40.2	20.815	0.727	6.389	6.24
2021-03-08	38.19	21.002	-5.000	5.871	6.30
2021-03-09	36.28	21.172	-5.001	5.630	6.35
2021-03-10	37.02	21.317	2.040	4.686	6.39
2021-03-11	37.5	21.496	1.297	5.754	6.45
2021-03-12	39.38	21.682	5.013	5.653	6.50
2021-03-15	40.83	21.833	3.682	4.444	6.55
2021-03-16	39.47	21.980	-3.331	4.458	6.59
2021-03-17	41.44	22.212	4.991	6.739	6.66
2021-03-18	43.51	22.301	4.995	2.437	6.69
2021-03-22	45.23	22.689	3.953	10.296	6.81
2021-03-23	46.02	23.100	1.747	10.723	6.93
2021-03-24	46.02	23.536	0.000	11.365	7.06
2021-03-25	44.55	23.794	-3.194	6.953	7.14
2021-03-26	49.01	24.153	10.011	8.777	7.25
2021-03-29	52.5	24.403	7.121	5.713	7.32
2021-03-30	54.58	24.884	3.962	10.590	7.47
2021-03-31	53.37	25.188	-2.217	6.834	7.56
2021-04-01	52.85	25.568	-0.974	8.619	7.67
2021-04-02	50.62	25.860	-4.219	6.925	7.76
2021-04-06	51	26.084	0.751	5.275	7.83
2021-04-07	48.6	26.472	-4.706	9.569	7.94
2021-04-08	47.67	26.647	-1.914	4.403	7.99
2021-04-09	48.19	26.953	1.091	7.636	8.09
2021-04-12	44.56	27.304	-7.533	9.442	8.19
2021-04-13	43.3	27.466	-2.828	4.488	8.24
2021-04-14	47.63	27.762	10.000	7.460	8.33
2021-04-15	50.16	27.987	5.312	5.396	8.40
2021-04-16	53.5	28.305	6.659	7.117	8.49
2021-04-19	58.85	28.918	10.000	12.505	8.68
2021-04-20	58.4	29.274	-0.765	7.307	8.78
2021-04-21	57.8	29.564	-1.027	6.027	8.87
2021-04-22	60.06	29.873	3.910	6.176	8.96
2021-04-23	64.48	30.445	7.359	10.639	9.13
2021-04-26	62.7	30.739	-2.761	5.630	9.22
2021-04-27	61.01	31.125	-2.695	7.592	9.34
2021-04-28	64.68	31.642	6.015	9.589	9.49
2021-04-29	66.66	32.030	3.061	6.988	9.61
2021-04-30	67.95	32.488	1.935	8.086	9.75
2021-05-06	71.12	33.185	4.665	11.773	9.96
2021-05-07	65.01	33.809	-8.591	11.502	10.14
2021-05-10	70.16	34.327	7.922	8.876	10.30
2021-05-11	66.7	34.823	-4.932	8.922	10.45
2021-05-12	67.49	35.337	1.184	9.130	10.60
2021-05-13	68.2	35.787	1.052	7.927	10.74
2021-05-14	73.44	36.565	7.683	12.713	10.97
2021-05-17	73.02	36.798	-0.572	3.826	11.04
2021-05-18	77.07	37.317	5.546	8.080	11.20
2021-05-19	77.13	37.634	0.078	4.931	11.29
2021-05-20	73.9	37.875	-4.188	3.915	11.36
2021-05-21	73.17	38.245	-0.988	6.062	11.47
2021-05-24	72.1	38.820	-1.462	9.567	11.65
2021-05-25	70.33	39.140	-2.455	5.465	11.74
2021-05-26	71.55	39.407	1.735	4.479	11.82
2021-05-27	72.68	39.734	1.579	5.395	11.92
2021-05-28	74.65	40.050	2.711	5.077	12.01
2021-05-31	75.51	40.378	1.152	5.211	12.11
2021-06-01	68.88	40.875	-8.780	8.661	12.26
2021-06-02	66.11	41.245	-4.021	6.722	12.37
2021-06-03	67.58	41.679	2.224	7.714	12.50
2021-06-04	69.34	42.019	2.604	5.875	12.61
2021-06-07	70.51	42.328	1.687	5.264	12.70
2021-06-08	69.4	42.805	-1.574	8.240	12.84
2021-06-09	70.34	43.073	1.354	4.582	12.92
2021-06-10	71.2	43.352	1.223	4.691	13.01
2021-06-11	67.93	43.825	-4.593	8.357	13.15
2021-06-15	65.8	44.176	-3.136	6.404	13.25
2021-06-16	61.66	44.573	-6.292	7.736	13.37
2021-06-17	63.26	44.899	2.595	6.179	13.47
2021-06-18	65.86	45.330	4.110	7.856	13.60
2021-06-21	66.18	45.709	0.486	6.863	13.71
2021-06-22	65.76	45.944	-0.635	4.291	13.78
2021-06-23	66.39	46.112	0.958	3.041	13.83
2021-06-24	67	46.438	-2.884	5.841	13.93
2021-06-25	67.62	46.793	0.925	6.299	14.04
2021-06-28	68.38	47.076	1.124	4.954	14.12
2021-06-29	67.96	47.355	-0.614	4.928	14.21
2021-06-30	68.66	47.582	1.030	3.973	14.27
2021-07-01	71.2	48.091	3.699	8.579	14.43
2021-07-02	78.32	48.875	10.000	12.008	14.66
2021-07-05	86.15	49.108	9.997	3.256	14.73
2021-07-06	89	49.870	3.308	10.261	14.96
2021-07-07	97.88	51.051	9.978	14.483	15.32
2021-07-08	98.5	51.537	0.633	5.926	15.46
2021-07-09	108.35	52.300	10.000	8.447	15.69
2021-07-12	118.54	52.795	9.405	5.012	15.84
2021-07-13	119.56	53.330	0.860	5.374	16.00
2021-07-14	117.34	54.130	-10.002	8.176	16.24
2021-07-15	118.99	55.035	1.406	9.127	16.51
2021-07-16	112	55.859	-5.874	8.833	16.76
2021-07-19	105.73	56.827	-5.598	10.982	17.05
2021-07-20	110.11	57.357	4.143	5.779	17.21
2021-07-21	121.12	58.220	9.999	8.546	17.47
2021-07-22	133.23	59.203	9.998	8.859	17.76
2021-07-23	126.88	60.398	-4.766	11.296	18.12
2021-07-26	130	61.212	2.459	7.519	18.36
2021-07-27	124.7	62.728	-4.077	14.585	18.82
2021-07-28	130.55	64.166	4.691	13.216	19.25
2021-07-29	143.61	64.808	10.004	5.370	19.44
2021-07-30	157.97	65.859	9.999	7.980	19.76
2021-08-02	152.75	68.238	-3.304	18.693	20.47
2021-08-03	142	69.825	-7.038	13.408	20.95
2021-08-04	156.2	71.310	10.000	11.408	21.39
2021-08-05	146	71.903	-6.530	4.878	21.57
2021-08-06	143.72	73.140	-1.562	10.322	21.94
2021-08-09	138.15	74.189	-3.876	9.115	22.26
2021-08-10	132.34	75.679	-4.206	13.514	22.70
2021-08-11	139.61	76.959	5.493	11.002	23.09
2021-08-12	145.21	78.337	4.011	11.389	23.50
2021-08-13	152.2	79.886	4.814	12.210	23.97
2021-08-16	138.53	80.646	-8.982	6.583	24.19
2021-08-17	133	81.421	-3.992	6.995	24.43
2021-08-18	134.2	82.230	0.902	7.233	24.67
2021-08-19	143.66	83.652	7.049	11.878	25.10
2021-08-20	143.86	84.487	0.139	6.961	25.35
2021-08-23	153.01	85.821	6.360	10.462	25.75
2021-08-24	149.48	86.895	-2.307	8.627	26.07
2021-08-25	134.53	88.016	-10.001	10.001	26.40
2021-08-26	131.91	88.597	-1.948	5.278	26.58
2021-08-27	138	90.005	4.617	12.243	27.00
2021-08-30	151.8	91.473	10.000	11.609	27.44
2021-08-31	166.98	93.030	10.000	11.186	27.91
2021-09-01	174	95.563	4.204	17.469	28.67
2021-09-02	184	96.708	5.747	7.471	29.01
2021-09-03	175.14	98.640	-4.815	13.239	29.59
2021-09-06	180	100.066	2.775	9.507	30.02
2021-09-07	176.4	101.145	-2.000	7.339	30.34
2021-09-08	184.91	102.346	4.824	7.795	30.70
2021-09-09	180.5	103.656	-2.385	8.707	31.10
2021-09-10	187.4	104.786	3.823	7.235	31.44
2021-09-13	187.8	106.531	0.213	11.153	31.96
2021-09-14	180	107.718	-4.153	7.913	32.32
2021-09-15	182.88	108.959	1.600	8.139	32.69
2021-09-16	164.59	110.480	-10.001	11.095	33.14
2021-09-17	168	111.727	2.072	8.907	33.52
2021-09-22	165	112.901	-1.786	8.536	33.87
2021-09-23	163	113.724	-1.212	6.061	34.12
2021-09-24	162.76	114.972	-0.147	9.202	34.49
2021-09-27	146.64	116.498	-9.904	12.485	34.95
2021-09-28	139.91	117.403	-4.589	7.761	35.22
2021-09-29	125.92	118.519	-9.999	10.635	35.56
2021-09-30	133	119.197	5.623	6.115	35.76
2021-10-08	125	120.527	-6.015	12.774	36.16
2021-10-11	119.81	121.405	-4.152	8.792	36.42
2021-10-12	112.81	122.277	-5.843	9.273	36.68
2021-10-13	117.32	122.862	3.998	5.984	36.86
2021-10-14	115.99	123.295	-1.134	4.483	36.99
2021-10-15	116.8	124.092	0.698	8.190	37.23
2021-10-18	123.12	124.922	5.411	8.082	37.48
2021-10-19	120.8	125.268	-1.884	3.444	37.58
2021-10-20	132.88	126.523	10.000	11.333	37.96
2021-10-21	128.2	127.111	-3.522	5.501	38.13
2021-10-22	129.09	128.049	0.694	8.721	38.41
2021-10-25	127.29	128.883	-1.394	7.863	38.66
2021-10-26	126.02	129.620	-0.998	7.015	38.89
2021-10-27	121.87	130.173	-3.293	5.444	39.05
2021-10-28	110.5	131.227	-9.330	11.447	39.37
2021-10-29	111.44	131.640	0.851	4.452	39.49
2021-11-01	104.17	132.405	-6.524	8.812	39.72
2021-11-02	105.01	132.908	0.806	5.750	39.87
2021-11-03	106.72	133.574	1.628	7.485	40.07
2021-11-04	106.79	134.039	0.066	5.229	40.21
2021-11-05	104	134.728	-2.613	7.941	40.42
2021-11-08	112.08	135.722	7.769	10.644	40.72
2021-11-09	120	136.604	7.066	8.824	40.98
2021-11-10	111.34	137.360	-7.217	8.142	41.21
2021-11-11	109.53	137.783	-1.626	4.643	41.33
2021-11-12	111.33	138.248	1.643	5.012	41.47
2021-11-15	106.02	138.716	-4.770	5.291	41.61
2021-11-16	104.33	139.010	-1.594	3.386	41.70
2021-11-17	114.76	139.803	9.997	8.291	41.94
2021-11-18	122	140.724	6.309	9.062	42.22
2021-11-19	121.5	141.378	-0.410	6.459	42.41
2021-11-22	126	141.869	3.704	4.675	42.56
2021-11-23	122.66	142.324	-2.651	4.452	42.70
2021-11-24	120	142.870	-2.169	5.454	42.86
2021-11-25	120.48	143.383	0.400	5.108	43.01
2021-11-26	127.86	144.218	6.125	7.844	43.27
2021-11-29	140.65	145.689	10.003	12.545	43.71
2021-11-30	143.51	146.193	2.033	4.216	43.86
2021-12-01	139.96	147.089	-2.474	7.686	44.13
2021-12-02	141.9	148.151	1.386	8.981	44.45
2021-12-03	140.79	148.772	-0.782	5.285	44.63
2021-12-06	134.87	149.338	-4.205	5.043	44.80
2021-12-07	121.99	150.590	-9.550	12.308	45.18
2021-12-08	126	151.114	3.287	4.992	45.33
2021-12-09	125.94	151.462	-0.048	3.317	45.44
2021-12-10	135.17	152.617	7.329	10.251	45.78
2021-12-13	139.4	153.341	3.129	6.237	46.00
2021-12-14	139	154.021	-0.287	5.868	46.21
2021-12-15	133.91	154.878	-3.662	7.683	46.46
2021-12-16	131.2	155.324	-2.024	4.077	46.60
2021-12-17	126.7	155.836	-3.430	4.848	46.75
2021-12-20	125.03	156.644	-1.318	7.758	46.99
2021-12-21	131.3	157.196	5.015	5.047	47.16
2021-12-22	130.72	157.731	-0.442	4.912	47.32
2021-12-23	120.69	158.809	-7.673	10.710	47.64
2021-12-24	111.37	159.721	-7.722	9.827	47.92
2021-12-27	113.45	160.339	1.868	6.537	48.10
2021-12-28	124.8	161.407	10.004	10.269	48.42
2021-12-29	127.71	162.073	2.332	6.266	48.62
2021-12-30	125.51	162.729	-1.723	6.264	48.82
2021-12-31	130.15	163.277	3.697	5.059	48.98
2022-01-04	121.1	164.288	-6.954	10.019	49.29
2022-01-05	118.74	164.860	-1.949	5.780	49.46
2022-01-06	122.64	165.652	3.284	7.748	49.70
2022-01-07	113.68	166.453	-7.306	8.447	49.94
2022-01-10	114.55	166.850	0.765	4.161	50.05
2022-01-11	112.1	167.576	-2.139	7.770	50.27
2022-01-12	110.9	168.404	-1.070	8.965	50.52
2022-01-13	108.31	168.979	-2.335	6.375	50.69
2022-01-14	106.09	169.411	-2.050	4.884	50.82
2022-01-17	102.75	169.825	-3.148	4.826	50.95
2022-01-18	103	170.120	0.243	3.445	51.04
2022-01-19	98.51	170.630	-4.359	6.204	51.19
2022-01-20	92.99	171.202	-5.603	7.390	51.36
2022-01-21	94.7	171.845	1.839	8.151	51.55
2022-01-24	102.02	172.846	7.730	11.763	51.85
2022-01-25	100	173.212	-1.980	4.391	51.96
2022-01-26	97.33	173.769	-2.670	6.870	52.13
2022-01-27	95.06	174.287	-2.332	6.545	52.29
2022-01-28	92.36	174.765	-2.840	6.207	52.43
2022-02-07	93	175.459	0.693	8.954	52.64
2022-02-08	91.1	175.896	-2.043	5.763	52.77
2022-02-09	92.45	176.419	1.482	6.784	52.93
2022-02-10	93.15	176.814	0.757	5.084	53.04
2022-02-11	93.86	177.524	0.762	9.082	53.26
2022-02-14	102	178.527	8.672	11.794	53.56
2022-02-15	102.85	179.038	0.833	5.971	53.71
2022-02-16	104.3	179.537	1.410	5.737	53.86
2022-02-17	114.46	180.644	9.741	11.611	54.19
2022-02-18	112.66	181.138	-1.573	5.259	54.34
2022-02-21	115.58	182.034	2.592	9.302	54.61
2022-02-22	124.19	182.924	7.449	8.600	54.88
2022-02-23	124.95	183.385	0.612	4.429	55.02
2022-02-24	118.28	184.198	-5.338	8.243	55.26
2022-02-25	122.01	184.858	3.154	6.493	55.46
2022-02-28	133	186.012	9.007	10.417	55.80
2022-03-01	128.5	186.789	-3.383	7.248	56.04
2022-03-02	125.88	187.319	-2.039	5.058	56.20
2022-03-03	121.77	187.780	-3.265	4.544	56.33
2022-03-04	120.49	188.254	-1.051	4.714	56.48
2022-03-07	117.73	188.813	-2.291	5.702	56.64
2022-03-08	105.96	189.851	-9.997	11.756	56.96
2022-03-09	103	190.725	-2.794	10.183	57.22
2022-03-10	106.26	191.212	3.165	5.495	57.36
2022-03-11	105	191.582	-1.186	4.235	57.47
2022-03-14	104	192.177	-0.952	6.857	57.65
2022-03-15	100.99	192.738	-2.894	6.673	57.82
2022-03-16	111.09	193.472	10.001	7.931	58.04
2022-03-17	121.51	194.110	9.380	6.301	58.23
2022-03-18	117.99	194.630	-2.897	5.284	58.39
2022-03-21	126.38	195.928	7.111	12.323	58.78
2022-03-22	130.87	196.911	3.553	9.013	59.07
2022-03-23	126.58	197.658	-3.278	7.083	59.30
2022-03-24	130.38	198.644	3.002	9.077	59.59
2022-03-25	126.5	199.398	-2.976	7.156	59.82
2022-03-28	120.06	200.036	-5.091	6.372	60.01
2022-03-29	120	200.469	-0.050	4.331	60.14
2022-03-30	124.8	201.081	4.000	5.883	60.32
2022-03-31	114.39	201.921	-8.341	8.814	60.58
2022-04-01	120.39	202.822	5.245	8.978	60.85
2022-04-06	115.69	203.468	-3.904	6.703	61.04
2022-04-07	118.01	204.047	2.005	5.886	61.21
2022-04-08	112.41	204.795	-4.745	7.982	61.44
2022-04-11	101.17	205.531	-9.999	8.736	61.66
2022-04-12	99.8	205.812	-1.354	3.371	61.74
2022-04-13	102.42	206.463	2.625	7.635	61.94
2022-04-14	99.8	206.946	-2.558	5.800	62.08
2022-04-15	100.89	207.653	1.092	8.417	62.30
2022-04-18	98.65	208.110	-2.220	5.551	62.43
2022-04-19	100.52	208.380	1.896	3.224	62.51
2022-04-20	95.8	208.858	-4.696	5.989	62.66
2022-04-21	91.03	209.333	-4.979	6.263	62.80
2022-04-22	89.55	209.678	-1.626	4.625	62.90
2022-04-25	80.6	210.186	-9.994	7.560	63.06
2022-04-26	78.39	210.630	-2.742	6.799	63.19
2022-04-27	86.23	211.548	10.001	12.782	63.46
2022-04-28	94.85	211.850	9.997	3.815	63.55
2022-04-29	104.34	212.569	10.005	8.266	63.77
2022-05-05	105.68	213.126	1.284	6.325	63.94
2022-05-06	104.18	213.485	-1.419	4.145	64.05
2022-05-09	105.2	213.797	0.979	3.552	64.14
2022-05-10	115.72	215.073	10.000	13.232	64.52
2022-05-11	117.2	216.405	1.279	13.636	64.92
2022-05-12	119.88	217.063	2.287	6.587	65.12
2022-05-13	118.96	217.549	-0.767	4.905	65.26
2022-05-16	122.78	217.950	3.211	3.917	65.38
2022-05-17	122.89	218.680	0.090	7.135	65.60
2022-05-18	123.7	218.999	0.659	3.092	65.70
2022-05-19	125.6	219.701	1.536	6.710	65.91
2022-05-20	124.03	220.368	-1.250	6.449	66.11
2022-05-23	131.35	221.395	5.902	9.385	66.42

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