顺丰控股融券券源 顺丰控股专项约券

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%）
2020-04-23	48.74	0	0	0	0
2020-04-23	48.76	0.083	0.041	2.052	0.03
2020-04-24	47.3	0.178	-2.994	2.400	0.05
2020-04-27	47.01	0.285	-0.613	2.727	0.09
2020-04-28	48.1	0.517	2.319	5.786	0.16
2020-04-29	46.85	0.642	-2.599	3.202	0.19
2020-04-30	46.79	0.704	-0.128	1.601	0.21
2020-05-06	46.88	0.857	0.192	3.911	0.26
2020-05-07	46.12	0.927	-1.621	1.813	0.28
2020-05-08	45.91	0.979	-0.455	1.366	0.29
2020-05-11	47.15	1.109	2.701	3.311	0.33
2020-05-12	46.74	1.211	-0.870	2.630	0.36
2020-05-13	46.57	1.300	-0.364	2.289	0.39
2020-05-14	45.78	1.383	-1.696	2.169	0.41
2020-05-15	45.45	1.456	-0.721	1.922	0.44
2020-05-18	45.6	1.533	0.330	2.024	0.46
2020-05-19	46.88	1.617	2.807	2.149	0.48
2020-05-20	45.79	1.765	-2.325	3.882	0.53
2020-05-21	45	1.876	-1.725	2.970	0.56
2020-05-22	44.4	1.940	-1.333	1.733	0.58
2020-05-25	44.59	2.017	0.428	2.072	0.61
2020-05-26	44.88	2.065	0.650	1.278	0.62
2020-05-27	44.53	2.116	-0.780	1.359	0.63
2020-05-28	44.53	2.225	0.000	2.942	0.67
2020-05-29	45.58	2.387	2.358	4.267	0.72
2020-06-01	46.6	2.480	2.238	2.413	0.74
2020-06-02	48.6	2.773	4.292	7.232	0.83
2020-06-03	49.75	2.900	2.366	3.066	0.87
2020-06-04	50	2.983	0.503	1.970	0.89
2020-06-05	50.38	3.075	0.760	2.200	0.92
2020-06-08	51.45	3.197	2.124	2.858	0.96
2020-06-09	52.45	3.350	1.944	3.479	1.00
2020-06-10	53.46	3.515	1.926	3.718	1.05
2020-06-11	52.98	3.642	-0.898	2.862	1.09
2020-06-12	53.29	3.886	0.585	5.512	1.17
2020-06-15	55	4.115	3.209	4.992	1.23
2020-06-16	54.99	4.250	-0.018	2.945	1.28
2020-06-17	55.6	4.366	1.109	2.510	1.31
2020-06-18	55.97	4.473	0.665	2.284	1.34
2020-06-19	55.99	4.553	0.036	1.715	1.37
2020-06-22	54.4	4.748	-2.840	4.304	1.42
2020-06-23	55.62	4.905	2.243	3.382	1.47
2020-06-24	55.2	4.983	-0.755	1.708	1.50
2020-06-29	54.7	5.170	-0.906	4.094	1.55
2020-06-30	54.7	5.269	0.000	2.176	1.58
2020-07-01	55.18	5.479	0.878	4.570	1.64
2020-07-02	55.52	5.644	0.616	3.570	1.69
2020-07-03	56.23	5.758	1.279	2.414	1.73
2020-07-06	56.78	5.894	0.978	2.881	1.77
2020-07-07	61.36	6.480	8.066	11.465	1.94
2020-07-08	61.59	6.697	0.375	4.221	2.01
2020-07-09	61.6	6.897	0.016	3.897	2.07
2020-07-10	64.85	7.310	5.276	7.646	2.19
2020-07-13	66.11	7.640	2.464	5.998	2.29
2020-07-14	65.39	7.848	-1.089	3.812	2.35
2020-07-15	66.1	8.017	1.086	3.059	2.41
2020-07-16	63.34	8.442	-4.175	8.048	2.53
2020-07-17	63	8.641	-0.537	3.805	2.59
2020-07-20	64.97	8.870	3.127	4.222	2.66
2020-07-21	67.29	9.137	3.571	4.756	2.74
2020-07-22	66.89	9.333	-0.594	3.522	2.80
2020-07-23	65.9	9.524	-1.480	3.483	2.86
2020-07-24	63.22	9.782	-4.067	4.886	2.93
2020-07-27	66.96	10.119	5.916	6.042	3.04
2020-07-28	67.65	10.264	1.030	2.584	3.08
2020-07-29	69.67	10.635	2.986	6.386	3.19
2020-07-30	69.96	10.824	0.416	3.244	3.25
2020-07-31	70.59	11.154	0.901	5.603	3.35
2020-08-03	70.6	11.441	0.014	4.887	3.43
2020-08-04	69.65	11.707	-1.346	4.575	3.51
2020-08-05	69.5	11.815	-0.215	1.866	3.54
2020-08-06	67.82	12.086	-2.417	4.791	3.63
2020-08-07	67.37	12.275	-0.664	3.377	3.68
2020-08-10	67.07	12.473	-0.445	3.533	3.74
2020-08-11	65.75	12.706	-1.968	4.249	3.81
2020-08-12	64.23	12.969	-2.312	4.913	3.89
2020-08-13	64.65	13.092	0.654	2.289	3.93
2020-08-14	65.87	13.276	1.887	3.357	3.98
2020-08-17	66.07	13.392	0.304	2.110	4.02
2020-08-18	68.31	13.776	3.390	6.735	4.13
2020-08-19	70.38	14.130	3.030	6.046	4.24
2020-08-20	68.8	14.374	-2.245	4.248	4.31
2020-08-21	71.28	14.706	3.605	5.596	4.41
2020-08-24	72.64	14.913	1.908	3.409	4.47
2020-08-25	72.59	15.065	-0.069	2.519	4.52
2020-08-26	79.88	15.065	10.043	0.000	4.52
2020-08-27	79.29	15.389	-0.739	4.895	4.62
2020-08-28	87.25	16.171	10.039	10.758	4.85
2020-08-31	84.77	16.636	-2.842	6.590	4.99
2020-09-01	84.19	16.905	-0.684	3.834	5.07
2020-09-02	83.65	17.130	-0.641	3.231	5.14
2020-09-03	82.67	17.313	-1.172	2.654	5.19
2020-09-04	83.36	17.581	0.835	3.847	5.27
2020-09-07	80.26	17.908	-3.719	4.894	5.37
2020-09-08	79.78	18.173	-0.598	3.987	5.45
2020-09-09	76.97	18.483	-3.522	4.838	5.54
2020-09-10	78.15	18.777	1.533	4.508	5.63
2020-09-11	79.5	19.032	1.727	3.852	5.71
2020-09-14	78.47	19.276	-1.296	3.736	5.78
2020-09-15	80.62	19.510	2.740	3.479	5.85
2020-09-16	77.92	19.887	-3.349	5.805	5.97
2020-09-17	77.87	20.064	-0.064	2.734	6.02
2020-09-18	78.57	20.274	0.899	3.198	6.08
2020-09-21	76.85	20.506	-2.189	3.627	6.15
2020-09-22	76.57	20.662	-0.364	2.446	6.20
2020-09-23	77.38	20.879	1.058	3.356	6.26
2020-09-24	76.22	21.081	-1.499	3.192	6.32
2020-09-25	76.97	21.295	0.984	3.332	6.39
2020-09-28	79.48	21.459	3.261	2.468	6.44
2020-09-29	79.64	21.616	0.201	2.378	6.48
2020-09-30	80.87	21.826	1.544	3.114	6.55
2020-10-09	85.36	22.256	5.552	6.047	6.68
2020-10-12	86.97	22.599	1.886	4.733	6.78
2020-10-13	90.97	23.224	4.599	8.244	6.97
2020-10-14	92.85	23.562	2.067	4.364	7.07
2020-10-15	89.66	23.923	-3.436	4.825	7.18
2020-10-16	89.45	24.163	-0.234	3.223	7.25
2020-10-19	89.11	24.337	-0.380	2.348	7.30
2020-10-20	90.06	24.551	1.066	2.850	7.37
2020-10-21	89.43	24.882	-0.700	4.441	7.46
2020-10-22	87.3	25.159	-2.382	3.802	7.55
2020-10-23	84.66	25.450	-3.024	4.124	7.63
2020-10-26	86.92	25.880	2.670	5.941	7.76
2020-10-27	86.7	26.237	-0.253	4.947	7.87
2020-10-28	86.41	26.471	-0.334	3.241	7.94
2020-10-29	85.79	26.693	-0.718	3.113	8.01
2020-10-30	82.47	27.063	-3.870	5.385	8.12
2020-11-02	83.87	27.328	1.698	3.783	8.20
2020-11-03	85.33	27.517	1.741	2.659	8.26
2020-11-04	88.87	27.952	4.149	5.871	8.39
2020-11-05	87.87	28.253	-1.125	4.118	8.48
2020-11-06	83.16	28.732	-5.360	6.908	8.62
2020-11-09	83.05	28.978	-0.132	3.547	8.69
2020-11-10	82.33	29.183	-0.867	2.998	8.75
2020-11-11	80.07	29.457	-2.745	4.105	8.84
2020-11-12	81.02	29.710	1.186	3.747	8.91
2020-11-13	80.5	29.875	-0.642	2.456	8.96
2020-11-16	79.67	30.064	-1.031	2.845	9.02
2020-11-17	78.12	30.292	-1.946	3.502	9.09
2020-11-18	77.61	30.486	-0.653	3.008	9.15
2020-11-19	80.46	30.747	3.672	3.891	9.22
2020-11-20	78.93	30.929	-1.902	2.759	9.28
2020-11-23	78.47	31.071	-0.583	2.179	9.32
2020-11-24	77.82	31.290	-0.828	3.377	9.39
2020-11-25	75.99	31.470	-2.352	2.840	9.44
2020-11-26	76.3	31.611	0.408	2.211	9.48
2020-11-27	77.62	31.818	1.730	3.211	9.55
2020-11-30	79.67	32.062	2.641	3.672	9.62
2020-12-01	80.07	32.266	0.502	3.050	9.68
2020-12-02	79.65	32.414	-0.525	2.236	9.72
2020-12-03	80.56	32.602	1.142	2.800	9.78
2020-12-04	82.73	32.858	2.694	3.712	9.86
2020-12-07	81.42	33.010	-1.583	2.236	9.90
2020-12-08	79.88	33.171	-1.891	2.432	9.95
2020-12-09	77.52	33.466	-2.954	4.557	10.04
2020-12-10	78.61	33.653	1.406	2.864	10.10
2020-12-11	77.94	33.792	-0.852	2.137	10.14
2020-12-14	78.17	33.934	0.295	2.181	10.18
2020-12-15	76.77	34.118	-1.791	2.878	10.24
2020-12-16	79.07	34.415	2.996	4.494	10.32
2020-12-17	79.02	34.613	-0.063	3.010	10.38
2020-12-18	79.67	34.747	0.823	2.025	10.42
2020-12-21	81.5	34.904	2.297	2.310	10.47
2020-12-22	86.17	35.483	5.730	8.061	10.64
2020-12-23	86.47	35.663	0.348	2.495	10.70
2020-12-24	85.86	35.966	-0.705	4.233	10.79
2020-12-25	85.62	36.276	-0.280	4.356	10.88
2020-12-28	85.08	36.481	-0.631	2.885	10.94
2020-12-29	84.82	36.662	-0.306	2.562	11.00
2020-12-30	86.83	36.982	2.370	4.421	11.09
2020-12-31	87.9	37.203	1.232	3.017	11.16
2021-01-04	90.15	37.478	2.560	3.663	11.24
2021-01-05	93.17	37.889	3.350	5.291	11.37
2021-01-06	92.24	38.131	-0.998	3.156	11.44
2021-01-07	91.94	38.400	-0.325	3.502	11.52
2021-01-08	91.26	39.023	-0.740	8.201	11.71
2021-01-11	91.62	39.294	0.394	3.539	11.79
2021-01-12	92.22	39.595	0.655	3.918	11.88
2021-01-13	89.97	40.016	-2.440	5.617	12.00
2021-01-14	87.86	40.241	-2.345	3.068	12.07
2021-01-15	87.57	40.435	-0.330	2.663	12.13
2021-01-18	89.89	40.811	2.649	5.025	12.24
2021-01-19	91.17	41.084	1.424	3.593	12.33
2021-01-20	93.66	41.579	2.731	6.340	12.47
2021-01-21	100.87	42.301	7.698	8.584	12.69
2021-01-22	100.06	42.497	-0.803	2.359	12.75
2021-01-25	101.86	42.851	1.799	4.167	12.86
2021-01-26	99.57	43.181	-2.248	3.976	12.95
2021-01-27	99.56	43.588	-0.010	4.901	13.08
2021-01-28	96.85	43.806	-2.722	2.702	13.14
2021-01-29	98.66	44.159	1.869	4.295	13.25
2021-02-01	103.8	44.643	5.210	5.595	13.39
2021-02-02	106.67	45.116	2.765	5.318	13.53
2021-02-03	104.97	45.450	-1.594	3.825	13.64
2021-02-04	106.12	45.881	1.096	4.868	13.76
2021-02-10	116.77	46.247	10.036	3.760	13.87
2021-02-18	116.14	47.175	-0.540	9.592	14.15
2021-02-19	115.57	47.714	-0.491	5.597	14.31
2021-02-22	107.47	48.338	-7.009	6.965	14.50
2021-02-23	109.06	48.872	1.479	5.881	14.66
2021-02-24	103.48	49.527	-5.116	7.592	14.86
2021-02-25	105.42	49.848	1.875	3.653	14.95
2021-02-26	104.63	50.244	-0.749	4.544	15.07
2021-03-01	104.47	50.624	-0.153	4.368	15.19
2021-03-02	101.56	51.088	-2.785	5.485	15.33
2021-03-03	101.63	51.451	0.069	4.283	15.44
2021-03-04	97.81	51.890	-3.759	5.382	15.57
2021-03-05	96.77	52.154	-1.063	3.272	15.65
2021-03-08	90.73	52.732	-6.242	7.647	15.82
2021-03-09	89.67	53.126	-1.168	5.279	15.94
2021-03-10	91.58	53.392	2.130	3.479	16.02
2021-03-11	92.14	53.721	0.611	4.280	16.12
2021-03-12	91.49	54.014	-0.705	3.853	16.20
2021-03-15	89.13	54.378	-2.580	4.897	16.31
2021-03-16	91.67	54.575	2.850	2.581	16.37
2021-03-17	93.6	54.920	2.105	4.418	16.48
2021-03-18	91.37	55.245	-2.382	4.274	16.57
2021-03-19	85.39	55.781	-6.545	7.530	16.73
2021-03-22	84.67	55.939	-0.843	2.237	16.78
2021-03-23	84.17	56.193	-0.591	3.626	16.86
2021-03-24	81.82	56.536	-2.792	5.026	16.96
2021-03-25	82.51	56.729	0.843	2.811	17.02
2021-03-26	82.02	56.968	-0.594	3.503	17.09
2021-03-29	81.75	57.143	-0.329	2.560	17.14
2021-03-30	82.92	57.413	1.431	3.914	17.22
2021-03-31	80.69	57.721	-2.689	4.583	17.32
2021-04-01	81.32	57.819	0.781	1.438	17.35
2021-04-02	82.76	58.204	1.771	5.583	17.46
2021-04-06	81.96	58.463	-0.967	3.794	17.54
2021-04-07	80.62	58.648	-1.635	2.757	17.59
2021-04-08	80.47	58.771	-0.186	1.836	17.63
2021-04-09	72.39	58.771	-10.041	0.000	17.63
2021-04-12	65.57	59.181	-9.421	7.501	17.75
2021-04-13	64.47	59.371	-1.678	3.523	17.81
2021-04-14	64.09	59.495	-0.589	2.327	17.85
2021-04-15	64.26	59.624	0.265	2.418	17.89
2021-04-16	63.38	59.783	-1.369	3.003	17.93
2021-04-19	64.4	59.995	1.609	3.944	18.00
2021-04-20	64.11	60.117	-0.450	2.283	18.03
2021-04-21	63.67	60.190	-0.686	1.388	18.06
2021-04-22	63.18	60.271	-0.770	1.539	18.08
2021-04-23	65.53	60.430	3.720	2.912	18.13
2021-04-26	66.09	60.736	0.855	5.555	18.22
2021-04-27	64.87	60.924	-1.846	3.465	18.28
2021-04-28	65.48	61.047	0.940	2.266	18.31
2021-04-29	64.08	61.205	-2.138	2.963	18.36
2021-04-30	64.35	61.314	0.421	2.029	18.39
2021-05-06	63.17	61.427	-1.834	2.145	18.43
2021-05-07	61.4	61.645	-2.802	4.258	18.49
2021-05-10	62.26	61.815	1.401	3.274	18.54
2021-05-11	62.6	61.978	0.546	3.132	18.59
2021-05-12	62.16	62.058	-0.703	1.534	18.62
2021-05-13	63.13	62.246	1.560	3.588	18.67
2021-05-14	62.87	62.356	-0.412	2.091	18.71
2021-05-17	65.2	62.635	3.706	5.138	18.79
2021-05-18	68.9	63.073	5.675	7.623	18.92
2021-05-19	69.5	63.459	0.871	6.662	19.04
2021-05-20	68.67	63.706	-1.194	4.317	19.11
2021-05-21	67.32	63.867	-1.966	2.869	19.16
2021-05-24	68.73	64.120	2.094	4.427	19.24
2021-05-25	69.01	64.251	0.407	2.284	19.28
2021-05-26	70	64.497	1.435	4.217	19.35
2021-05-27	69.6	64.603	-0.571	1.814	19.38
2021-05-28	69.85	64.763	0.359	2.759	19.43
2021-05-31	69.49	65.020	-0.515	4.438	19.51
2021-06-01	70.06	65.192	0.820	2.950	19.56
2021-06-02	72.59	65.460	3.611	4.425	19.64
2021-06-03	74.6	65.855	2.769	6.351	19.76
2021-06-04	75.73	66.115	1.515	4.129	19.83
2021-06-07	73.33	66.379	-3.169	4.305	19.91
2021-06-08	71.88	66.609	-1.977	3.846	19.98
2021-06-09	71.88	66.768	0.000	2.657	20.03
2021-06-10	71.1	66.908	-1.085	2.365	20.07
2021-06-11	71.03	67.026	-0.098	1.983	20.11
2021-06-15	69.51	67.274	-2.140	4.294	20.18
2021-06-16	68.02	67.463	-2.144	3.323	20.24
2021-06-17	67	67.673	-1.500	3.764	20.30
2021-06-18	67.77	67.820	1.149	2.612	20.35
2021-06-21	71.26	68.401	5.150	9.783	20.52
2021-06-22	70.15	68.628	-1.558	3.873	20.59
2021-06-23	68.32	68.826	-2.609	3.478	20.65
2021-06-24	70.02	68.999	1.522	2.972	20.70
2021-06-25	70.04	69.095	0.029	1.642	20.73
2021-06-28	69.05	69.195	-1.413	1.742	20.76
2021-06-29	67.44	69.302	-2.332	1.897	20.79
2021-06-30	67.7	69.437	0.386	2.402	20.83
2021-07-01	67.99	69.614	0.428	3.117	20.88
2021-07-02	66.6	69.751	-2.044	2.471	20.93
2021-07-05	65.48	69.908	-1.682	2.868	20.97
2021-07-06	65.05	70.062	-0.657	2.841	21.02
2021-07-07	66.81	70.275	2.706	3.828	21.08
2021-07-08	65.69	70.472	-1.676	3.607	21.14
2021-07-09	65.5	70.569	-0.289	1.766	21.17
2021-07-12	64.18	70.722	-2.015	2.870	21.22
2021-07-13	63.89	70.782	-0.452	1.122	21.23
2021-07-14	67.3	71.275	4.099	8.786	21.38
2021-07-15	65.3	71.493	-2.972	4.012	21.45
2021-07-16	65.3	71.644	0.000	2.772	21.49
2021-07-19	63.25	71.818	-3.139	3.308	21.55
2021-07-20	62.4	71.948	-1.344	2.498	21.58
2021-07-21	61.88	72.078	-0.833	2.532	21.62
2021-07-22	62.03	72.196	0.242	2.279	21.66
2021-07-23	61.65	72.308	-0.613	2.176	21.69
2021-07-26	59.7	72.565	-3.163	5.158	21.77
2021-07-27	56.86	72.846	-4.757	5.930	21.85
2021-07-28	55.86	73.050	-1.759	4.397	21.92
2021-07-29	58.98	73.341	5.585	5.908	22.00
2021-07-30	59.11	73.595	0.220	5.171	22.08
2021-08-02	60.78	73.930	2.825	6.598	22.18
2021-08-03	60.94	74.032	0.263	2.007	22.21
2021-08-04	61.1	74.184	0.263	3.003	22.26
2021-08-05	60	74.319	-1.800	2.684	22.30
2021-08-06	59.99	74.470	-0.017	3.033	22.34
2021-08-09	61.45	74.731	2.434	5.084	22.42
2021-08-10	60.92	74.863	-0.862	2.604	22.46
2021-08-11	59.35	75.078	-2.577	4.350	22.52
2021-08-12	59.49	75.202	0.236	2.511	22.56
2021-08-13	60.11	75.345	1.042	2.841	22.60
2021-08-16	59.67	75.416	-0.732	1.431	22.62
2021-08-17	58.49	75.604	-1.978	3.855	22.68
2021-08-18	57.75	75.730	-1.265	2.616	22.72
2021-08-19	57.74	75.788	-0.017	1.212	22.74
2021-08-20	58.06	75.965	0.554	3.654	22.79
2021-08-23	56.71	76.119	-2.325	3.255	22.84
2021-08-24	60.11	76.484	5.995	7.300	22.95
2021-08-25	59.99	76.614	-0.200	2.595	22.98
2021-08-26	59.15	76.740	-1.400	2.550	23.02
2021-08-27	57.22	76.896	-3.263	3.280	23.07
2021-08-30	57.36	77.130	0.245	4.893	23.14
2021-08-31	57.62	77.241	0.453	2.301	23.17
2021-09-01	58.6	77.510	1.701	5.519	23.25
2021-09-02	56.86	77.779	-2.969	5.683	23.33
2021-09-03	56.19	77.885	-1.178	2.251	23.37
2021-09-06	60.34	78.344	7.386	9.130	23.50
2021-09-07	58.88	78.569	-2.420	4.591	23.57
2021-09-08	61.18	78.834	3.906	5.197	23.65
2021-09-09	63.62	79.132	3.988	5.623	23.74
2021-09-10	62.71	79.268	-1.430	2.609	23.78
2021-09-13	61.85	79.394	-1.371	2.440	23.82
2021-09-14	63.81	79.736	3.169	6.435	23.92
2021-09-15	64.45	79.927	1.003	3.557	23.98
2021-09-16	64	80.095	-0.698	3.134	24.03
2021-09-17	63.6	80.302	-0.625	3.906	24.09
2021-09-22	67.12	80.801	5.535	8.931	24.24
2021-09-23	65.86	81.033	-1.877	4.231	24.31
2021-09-24	67.96	81.358	3.189	5.724	24.41
2021-09-27	69.03	81.601	1.574	4.238	24.48
2021-09-28	66.67	81.840	-3.419	4.288	24.55
2021-09-29	66.28	82.051	-0.585	3.825	24.62
2021-09-30	65.35	82.205	-1.403	2.836	24.66
2021-10-08	69.53	82.586	6.396	6.565	24.78
2021-10-11	68.58	82.807	-1.366	3.869	24.84
2021-10-12	69.01	83.039	0.627	4.039	24.91
2021-10-13	68.2	83.402	-1.174	6.390	25.02
2021-10-14	66.22	83.708	-2.903	5.543	25.11
2021-10-15	65.4	83.915	-1.238	3.790	25.17
2021-10-18	64.53	84.104	-1.330	3.517	25.23
2021-10-19	65.1	84.295	0.883	3.518	25.29
2021-10-20	63.4	84.510	-2.611	4.071	25.35
2021-10-21	63.52	84.672	0.189	3.076	25.40
2021-10-22	62.5	84.824	-1.606	2.912	25.45
2021-10-25	62.89	84.994	0.624	3.232	25.50
2021-10-26	62.73	85.063	-0.254	1.336	25.52
2021-10-27	62.9	85.248	0.271	3.523	25.57
2021-10-28	63.11	85.413	0.334	3.132	25.62
2021-10-29	64.63	85.647	2.408	4.342	25.69
2021-11-01	64.8	85.814	0.263	3.095	25.74
2021-11-02	65.35	85.968	0.849	2.840	25.79
2021-11-03	65.16	86.100	-0.291	2.418	25.83
2021-11-04	64.78	86.205	-0.583	1.949	25.86
2021-11-05	62.88	86.362	-2.933	2.995	25.91
2021-11-08	60.69	86.552	-3.483	3.753	25.97
2021-11-09	60.28	86.656	-0.676	2.076	26.00
2021-11-10	60.41	86.800	0.216	2.870	26.04
2021-11-11	61.48	86.930	1.771	2.533	26.08
2021-11-12	62.3	87.043	1.334	2.180	26.11
2021-11-15	63	87.186	1.124	2.713	26.16
2021-11-16	63.41	87.350	0.651	3.111	26.21
2021-11-17	63.27	87.608	-0.221	4.889	26.28
2021-11-18	65.34	87.885	3.272	5.089	26.37
2021-11-19	67.42	88.258	3.183	6.642	26.48
2021-11-22	66.64	88.408	-1.157	2.699	26.52
2021-11-23	65.6	88.616	-1.561	3.797	26.58
2021-11-24	65.93	88.771	0.503	2.835	26.63
2021-11-25	63.94	88.918	-3.018	2.761	26.68
2021-11-26	63.51	89.042	-0.673	2.330	26.71
2021-11-29	61.88	89.230	-2.567	3.653	26.77
2021-11-30	61.23	89.338	-1.050	2.117	26.80
2021-12-01	61.38	89.419	0.245	1.584	26.83
2021-12-02	60.27	89.531	-1.808	2.232	26.86
2021-12-03	60.5	89.609	0.382	1.543	26.88
2021-12-06	62.19	89.805	2.793	3.785	26.94
2021-12-07	62.9	89.917	1.142	2.123	26.97
2021-12-08	63.06	90.005	0.254	1.685	27.00
2021-12-09	65.74	90.263	4.250	4.710	27.08
2021-12-10	65.51	90.370	-0.350	1.962	27.11
2021-12-13	65.98	90.489	0.717	2.168	27.15
2021-12-14	63.93	90.684	-3.107	3.653	27.21
2021-12-15	62.28	90.821	-2.581	2.644	27.25
2021-12-16	63.37	90.942	1.750	2.280	27.28
2021-12-17	62.99	91.052	-0.600	2.099	27.32
2021-12-20	63.74	91.278	1.191	4.255	27.38
2021-12-21	64.95	91.498	1.898	4.063	27.45
2021-12-22	66.75	91.754	2.771	4.604	27.53
2021-12-23	66.75	91.869	0.000	2.067	27.56
2021-12-24	68.85	92.197	3.146	5.723	27.66
2021-12-27	68.75	92.347	-0.145	2.614	27.70
2021-12-28	68.16	92.482	-0.858	2.385	27.74
2021-12-29	68.68	92.649	0.763	2.920	27.79
2021-12-30	69.02	92.783	0.495	2.315	27.83
2021-12-31	68.92	92.932	-0.145	2.593	27.88
2022-01-04	71.42	93.189	3.627	4.324	27.96
2022-01-05	71.3	93.356	-0.168	2.814	28.01
2022-01-06	68.39	93.660	-4.081	5.330	28.10
2022-01-07	68.6	93.875	0.307	3.758	28.16
2022-01-10	68.74	94.033	0.204	2.770	28.21
2022-01-11	67.68	94.351	-1.542	5.630	28.31
2022-01-12	67.74	94.486	0.089	2.394	28.35
2022-01-13	65.84	94.671	-2.805	3.366	28.40
2022-01-14	65.99	94.851	0.228	3.281	28.46
2022-01-17	66.82	95.035	1.258	3.304	28.51
2022-01-18	66.54	95.164	-0.419	2.320	28.55
2022-01-19	65.7	95.305	-1.262	2.585	28.59
2022-01-20	67.48	95.545	2.709	4.262	28.66
2022-01-21	67.4	95.681	-0.119	2.430	28.70
2022-01-24	65.33	95.857	-3.071	3.220	28.76
2022-01-25	63.11	96.058	-3.398	3.827	28.82
2022-01-26	64.94	96.227	2.900	3.122	28.87
2022-01-27	63.13	96.379	-2.787	2.895	28.91
2022-01-28	63.35	96.522	0.348	2.709	28.96
2022-02-07	64.56	96.749	1.910	4.215	29.02
2022-02-08	65.55	96.888	1.533	2.540	29.07
2022-02-09	64.18	97.112	-2.090	4.195	29.13
2022-02-10	62.63	97.276	-2.415	3.147	29.18
2022-02-11	62.59	97.419	-0.064	2.730	29.23
2022-02-14	60.88	97.564	-2.732	2.860	29.27
2022-02-15	61.59	97.759	1.166	3.811	29.33
2022-02-16	61.7	97.842	0.179	1.607	29.35
2022-02-17	61.65	97.950	-0.081	2.107	29.39
2022-02-18	61.4	98.036	-0.406	1.671	29.41
2022-02-21	62.15	98.145	1.221	2.117	29.44
2022-02-22	60.21	98.294	-3.121	2.961	29.49
2022-02-23	60.41	98.348	0.332	1.080	29.50
2022-02-24	58.39	98.539	-3.344	3.923	29.56
2022-02-25	59.9	98.657	2.586	2.363	29.60
2022-02-28	60.4	98.808	0.835	3.005	29.64
2022-03-01	57.54	99.035	-4.735	4.719	29.71
2022-03-02	58.08	99.203	0.938	3.476	29.76
2022-03-03	58.52	99.320	0.758	2.393	29.80
2022-03-04	58.74	99.489	0.376	3.469	29.85
2022-03-07	56.1	99.682	-4.494	4.120	29.90
2022-03-08	54.59	99.924	-2.692	5.312	29.98
2022-03-09	53.24	100.204	-2.473	6.320	30.06
2022-03-10	53.69	100.342	0.845	3.080	30.10
2022-03-11	53.71	100.512	0.037	3.800	30.15
2022-03-14	51.2	100.645	-4.673	3.128	30.19
2022-03-15	47.78	100.932	-6.680	7.188	30.28
2022-03-16	49.61	101.192	3.830	6.300	30.36
2022-03-17	50.11	101.341	1.008	3.568	30.40
2022-03-18	49.5	101.439	-1.217	2.375	30.43
2022-03-21	47.83	101.636	-3.374	4.949	30.49
2022-03-22	47.08	101.790	-1.568	3.931	30.54
2022-03-23	47.2	101.868	0.255	1.975	30.56
2022-03-24	46.02	101.959	-2.500	2.373	30.59
2022-03-25	44.94	102.113	-2.347	4.107	30.63
2022-03-28	43.91	102.212	-2.292	2.715	30.66
2022-03-29	42.82	102.319	-2.482	2.983	30.70
2022-03-30	44.37	102.484	3.620	4.461	30.75
2022-03-31	45.7	102.712	2.998	5.995	30.81
2022-04-01	49	103.089	7.221	9.234	30.93
2022-04-06	49.06	103.290	0.122	4.918	30.99
2022-04-07	47.63	103.428	-2.915	3.486	31.03
2022-04-08	48.26	103.606	1.323	4.409	31.08
2022-04-11	49.5	103.802	2.569	4.766	31.14
2022-04-12	52.3	104.253	5.657	10.343	31.28
2022-04-13	52.5	104.421	0.382	3.824	31.33
2022-04-14	51.85	104.612	-1.238	4.438	31.38
2022-04-15	50.11	104.729	-3.356	2.797	31.42
2022-04-18	52.25	104.996	4.271	6.127	31.50
2022-04-19	51.57	105.103	-1.301	2.488	31.53
2022-04-20	50.92	105.243	-1.260	3.316	31.57
2022-04-21	49.1	105.454	-3.574	5.145	31.64
2022-04-22	48.58	105.616	-1.059	4.012	31.68
2022-04-25	45.16	105.848	-7.040	6.155	31.75
2022-04-26	45.42	105.996	0.576	3.897	31.80
2022-04-27	46.3	106.153	1.937	4.073	31.85
2022-04-28	47.5	106.345	2.592	4.860	31.90
2022-04-29	51.3	106.716	8.000	8.674	32.01
2022-05-05	50.55	106.861	-1.462	3.450	32.06
2022-05-06	49.17	106.993	-2.730	3.225	32.10
2022-05-09	49.86	107.125	1.403	3.173	32.14
2022-05-10	49.66	107.333	-0.401	5.014	32.20
2022-05-11	50.36	107.524	1.410	4.571	32.26
2022-05-12	49.5	107.667	-1.708	3.455	32.30
2022-05-13	49.8	107.760	0.606	2.242	32.33
2022-05-16	48.68	107.907	-2.249	3.614	32.37
2022-05-17	49.3	108.080	1.274	4.211	32.42
2022-05-18	48.6	108.289	-1.420	5.172	32.49
2022-05-19	47.2	108.427	-2.881	3.498	32.53
2022-05-20	50.54	108.766	7.076	8.051	32.63
2022-05-23	50.17	108.883	-0.732	2.810	32.66

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