北方华创融券券源 北方华创专项约券

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	133.54	0	0	0	0
2020-04-28	141.87	1.133	6.238	9.585	0.34
2020-04-29	142.24	1.474	0.261	2.876	0.44
2020-04-30	152.11	2.619	6.939	9.034	0.79
2020-05-06	160.95	3.445	5.812	6.153	1.03
2020-05-07	158.2	4.047	-1.709	4.573	1.21
2020-05-08	156.09	4.864	-1.334	6.277	1.46
2020-05-11	152.47	5.471	-2.319	4.779	1.64
2020-05-12	154.09	6.022	1.063	4.289	1.81
2020-05-13	158.74	6.862	3.018	6.347	2.06
2020-05-14	155.81	7.371	-1.846	3.925	2.21
2020-05-15	161.93	8.303	3.928	6.906	2.49
2020-05-18	167.02	9.850	3.143	11.116	2.96
2020-05-19	183.73	11.673	10.005	11.909	3.50
2020-05-20	174.14	12.630	-5.220	6.591	3.79
2020-05-21	160.88	13.933	-7.615	9.722	4.18
2020-05-22	157.19	14.708	-2.294	5.911	4.41
2020-05-25	153.84	15.217	-2.131	3.970	4.56
2020-05-26	160.22	15.795	4.147	4.329	4.74
2020-05-27	161.61	16.581	0.868	5.842	4.97
2020-05-28	150.66	17.761	-6.776	9.399	5.33
2020-05-29	151.94	18.362	0.850	4.739	5.51
2020-06-01	157.19	19.022	3.455	5.041	5.71
2020-06-02	158.09	19.442	0.573	3.187	5.83
2020-06-03	156.37	19.910	-1.088	3.593	5.97
2020-06-04	152.31	20.438	-2.596	4.157	6.13
2020-06-05	154.07	20.749	1.156	2.429	6.22
2020-06-08	154.98	21.161	0.591	3.187	6.35
2020-06-09	157.27	21.771	1.478	4.652	6.53
2020-06-10	155.71	22.127	-0.992	2.747	6.64
2020-06-11	156.94	22.680	0.790	4.226	6.80
2020-06-12	150.15	23.044	-4.326	2.912	6.91
2020-06-15	142.86	23.468	-4.855	3.556	7.04
2020-06-16	149.14	23.839	4.396	2.989	7.15
2020-06-17	149.4	24.113	0.174	2.199	7.23
2020-06-18	152.1	24.653	1.807	4.264	7.40
2020-06-19	155.95	25.386	2.531	5.634	7.62
2020-06-22	168.27	26.312	7.900	6.605	7.89
2020-06-23	167.86	26.795	-0.244	3.453	8.04
2020-06-24	169.04	27.327	0.703	3.777	8.20
2020-06-29	166.24	27.866	-1.656	3.893	8.36
2020-06-30	170.91	28.255	2.809	2.731	8.48
2020-07-01	173.75	29.067	1.662	5.605	8.72
2020-07-02	171.3	29.724	-1.410	4.604	8.92
2020-07-03	180.16	31.025	5.172	8.669	9.31
2020-07-06	198.18	32.600	10.002	9.536	9.78
2020-07-07	202.83	34.127	2.346	9.032	10.24
2020-07-08	211.98	35.249	4.511	6.350	10.57
2020-07-09	212	36.437	0.009	6.727	10.93
2020-07-10	221.3	37.952	4.387	8.217	11.39
2020-07-13	224.51	39.009	1.451	5.648	11.70
2020-07-14	214.06	39.947	-4.655	5.256	11.98
2020-07-15	198	41.676	-7.503	10.483	12.50
2020-07-16	178.2	43.296	-10.000	10.909	12.99
2020-07-17	173	44.135	-2.918	5.819	13.24
2020-07-20	182.28	45.450	5.364	8.653	13.63
2020-07-21	182	46.113	-0.154	4.372	13.83
2020-07-22	187	47.337	2.747	7.857	14.20
2020-07-23	191.85	47.997	2.594	4.128	14.40
2020-07-24	178.59	48.914	-6.912	6.156	14.67
2020-07-27	177.21	49.879	-0.773	6.535	14.96
2020-07-28	176.24	50.469	-0.547	4.018	15.14
2020-07-29	189.2	51.681	7.354	7.688	15.50
2020-07-30	189.54	52.047	0.180	2.320	15.61
2020-07-31	208.49	54.017	9.998	11.338	16.21
2020-08-03	229.34	54.322	10.000	1.597	16.30
2020-08-04	213	56.558	-7.125	12.593	16.97
2020-08-05	215	57.483	0.939	5.164	17.24
2020-08-06	217.97	59.236	1.381	9.651	17.77
2020-08-07	208.4	60.789	-4.391	8.942	18.24
2020-08-10	220.8	63.261	5.950	13.436	18.98
2020-08-11	219.8	64.348	-0.453	5.933	19.30
2020-08-12	212.62	65.641	-3.267	7.302	19.69
2020-08-13	205	66.556	-3.584	5.352	19.97
2020-08-14	208	67.231	1.463	3.893	20.17
2020-08-17	213.19	68.009	2.495	4.380	20.40
2020-08-18	214.23	68.923	0.488	5.122	20.68
2020-08-19	207.8	70.182	-3.001	7.268	21.05
2020-08-20	199	70.985	-4.235	4.841	21.30
2020-08-21	199.4	71.493	0.201	3.060	21.45
2020-08-24	194.7	72.225	-2.357	4.514	21.67
2020-08-25	195.39	72.848	0.354	3.826	21.85
2020-08-26	184.7	73.794	-5.471	6.142	22.14
2020-08-27	189	74.813	2.328	6.470	22.44
2020-08-28	190.74	75.279	0.921	2.937	22.58
2020-08-31	184.3	76.069	-3.376	5.138	22.82
2020-09-01	185.92	76.502	0.879	2.800	22.95
2020-09-02	180.03	77.124	-3.168	4.147	23.14
2020-09-03	184.99	77.810	2.755	4.444	23.34
2020-09-04	187.05	78.975	1.114	7.476	23.69
2020-09-07	170.13	80.388	-9.046	9.971	24.12
2020-09-08	167.09	80.848	-1.787	3.297	24.25
2020-09-09	155	81.947	-7.236	8.510	24.58
2020-09-10	156.43	82.464	0.923	3.968	24.74
2020-09-11	157.2	82.992	0.492	4.027	24.90
2020-09-14	153.4	83.517	-2.417	4.109	25.06
2020-09-15	160	84.587	4.302	8.025	25.38
2020-09-16	155.97	85.046	-2.519	3.531	25.51
2020-09-17	160.48	85.742	2.892	5.206	25.72
2020-09-18	163.58	86.208	1.932	3.415	25.86
2020-09-21	163.57	86.803	-0.006	4.365	26.04
2020-09-22	158.73	87.182	-2.959	2.867	26.15
2020-09-23	160.31	87.517	0.995	2.507	26.26
2020-09-24	156.88	87.843	-2.140	2.495	26.35
2020-09-25	156.85	88.160	-0.019	2.422	26.45
2020-09-28	154.76	88.545	-1.332	2.990	26.56
2020-09-29	161.09	89.302	4.090	5.635	26.79
2020-09-30	159.06	89.655	-1.260	2.663	26.90
2020-10-09	161.7	89.989	1.660	2.483	27.00
2020-10-12	177.87	91.397	10.000	9.499	27.42
2020-10-13	179.99	91.793	1.192	2.637	27.54
2020-10-14	174	92.381	-3.328	4.056	27.71
2020-10-15	171.55	93.138	-1.408	5.293	27.94
2020-10-16	173.21	93.605	0.968	3.235	28.08
2020-10-19	168.28	94.231	-2.846	4.469	28.27
2020-10-20	170.57	94.743	1.361	3.601	28.42
2020-10-21	164.4	95.939	-3.617	8.730	28.78
2020-10-22	161.11	96.282	-2.001	2.555	28.88
2020-10-23	157.72	96.876	-2.104	4.519	29.06
2020-10-26	159.5	97.362	1.129	3.658	29.21
2020-10-27	162.28	97.824	1.743	3.417	29.35
2020-10-28	163.8	98.286	0.937	3.383	29.49
2020-10-29	161.34	98.572	-1.502	2.131	29.57
2020-10-30	171	99.818	5.987	8.739	29.95
2020-11-02	178.96	100.777	4.655	6.433	30.23
2020-11-03	180.9	101.406	1.084	4.169	30.42
2020-11-04	174.01	101.975	-3.809	3.930	30.59
2020-11-05	178.65	102.522	2.667	3.672	30.76
2020-11-06	189.88	103.763	6.286	7.842	31.13
2020-11-09	204.49	105.190	7.694	8.374	31.56
2020-11-10	195	105.858	-4.641	4.108	31.76
2020-11-11	179.26	107.006	-8.072	7.687	32.10
2020-11-12	179.7	107.531	0.245	3.509	32.26
2020-11-13	181.87	108.289	1.208	4.997	32.49
2020-11-16	179.4	108.711	-1.358	2.826	32.61
2020-11-17	183.32	109.799	2.185	7.124	32.94
2020-11-18	179.48	110.288	-2.095	3.268	33.09
2020-11-19	178.89	110.919	-0.329	4.234	33.28
2020-11-20	176.17	111.330	-1.520	2.795	33.40
2020-11-23	176.17	111.771	0.000	3.003	33.53
2020-11-24	176.9	112.097	0.414	2.214	33.63
2020-11-25	176.9	112.386	0.000	1.962	33.72
2020-11-26	169.35	113.131	-4.268	5.280	33.94
2020-11-27	169.66	113.635	0.183	3.561	34.09
2020-11-30	172	114.214	1.379	4.043	34.26
2020-12-01	171.4	114.436	-0.349	1.552	34.33
2020-12-02	171.06	114.852	-0.198	2.917	34.46
2020-12-03	164.92	115.454	-3.589	4.384	34.64
2020-12-04	165.38	115.728	0.279	1.983	34.72
2020-12-07	175.8	116.388	6.301	4.511	34.92
2020-12-08	172.8	116.830	-1.706	3.066	35.05
2020-12-09	168.3	117.299	-2.604	3.345	35.19
2020-12-10	168.7	117.618	0.238	2.270	35.29
2020-12-11	164.88	118.114	-2.264	3.610	35.43
2020-12-14	165.6	118.665	0.437	3.991	35.60
2020-12-15	164.81	119.067	-0.477	2.929	35.72
2020-12-16	159.48	119.556	-3.234	3.677	35.87
2020-12-17	160.69	119.904	0.759	2.602	35.97
2020-12-18	159	120.383	-1.052	3.609	36.11
2020-12-21	173.25	121.844	8.962	10.119	36.55
2020-12-22	164.24	122.682	-5.201	6.130	36.80
2020-12-23	172.82	123.638	5.224	6.637	37.09
2020-12-24	176.08	124.258	1.886	4.224	37.28
2020-12-25	172.79	124.871	-1.868	4.259	37.46
2020-12-28	172.62	125.435	-0.098	3.918	37.63
2020-12-29	175.77	126.192	1.825	5.167	37.86
2020-12-30	173.04	126.737	-1.553	3.783	38.02
2020-12-31	180.74	127.490	4.450	4.993	38.25
2021-01-04	192.75	128.613	6.645	6.993	38.58
2021-01-05	197.85	129.401	2.646	4.778	38.82
2021-01-06	192.12	130.411	-2.896	6.313	39.12
2021-01-07	190.54	131.311	-0.822	5.668	39.39
2021-01-08	187.25	132.001	-1.727	4.419	39.60
2021-01-11	200.12	133.513	6.873	9.068	40.05
2021-01-12	206.29	134.458	3.083	5.497	40.34
2021-01-13	223.2	136.434	8.197	10.621	40.93
2021-01-14	218.58	137.617	-2.070	6.496	41.29
2021-01-15	214.86	139.485	-1.702	10.431	41.85
2021-01-18	233.98	142.100	8.899	13.413	42.63
2021-01-19	231.01	142.947	-1.269	4.402	42.88
2021-01-20	227.5	143.716	-1.519	4.056	43.11
2021-01-21	225.1	144.510	-1.055	4.233	43.35
2021-01-22	221.01	146.001	-1.817	8.094	43.80
2021-01-25	223.19	147.132	0.986	6.081	44.14
2021-01-26	218.3	148.237	-2.191	6.071	44.47
2021-01-27	216.68	149.130	-0.742	4.947	44.74
2021-01-28	200.73	150.280	-7.361	6.876	45.08
2021-01-29	200.4	151.119	-0.164	5.022	45.34
2021-02-01	201.99	151.655	0.793	3.184	45.50
2021-02-02	204.04	152.768	1.015	6.545	45.83
2021-02-03	196.5	153.455	-3.695	4.195	46.04
2021-02-04	194	154.327	-1.272	5.394	46.30
2021-02-05	189.7	155.019	-2.216	4.381	46.51
2021-02-08	197.6	155.886	4.164	5.261	46.77
2021-02-09	201	156.581	1.721	4.150	46.97
2021-02-10	201.59	157.233	0.294	3.886	47.17
2021-02-18	210.95	158.498	4.643	7.193	47.55
2021-02-19	198.2	159.661	-6.044	7.044	47.90
2021-02-22	192.8	160.263	-2.725	3.744	48.08
2021-02-23	192.86	160.961	0.031	4.346	48.29
2021-02-24	194.6	161.843	0.902	5.439	48.55
2021-02-25	191.13	162.880	-1.783	6.511	48.86
2021-02-26	179.4	163.732	-6.137	5.698	49.12
2021-03-01	186.18	164.263	3.779	3.423	49.28
2021-03-02	199.9	165.030	7.369	4.603	49.51
2021-03-03	189.99	165.941	-4.957	5.753	49.78
2021-03-04	183.4	166.858	-3.469	6.000	50.06
2021-03-05	181.98	167.271	-0.774	2.721	50.18
2021-03-08	165.01	168.748	-9.325	10.743	50.62
2021-03-09	155.13	169.420	-5.988	5.200	50.83
2021-03-10	152.3	170.002	-1.824	4.590	51.00
2021-03-11	156.1	171.007	2.495	7.722	51.30
2021-03-12	152.49	171.572	-2.313	4.446	51.47
2021-03-15	145.56	171.990	-4.545	3.449	51.60
2021-03-16	139.55	172.832	-4.129	7.234	51.85
2021-03-17	144.8	173.239	3.762	3.375	51.97
2021-03-18	144.9	173.446	0.069	1.720	52.03
2021-03-19	142	173.880	-2.001	3.665	52.16
2021-03-22	140.76	174.342	-0.873	3.937	52.30
2021-03-23	139.95	174.815	-0.575	4.057	52.44
2021-03-24	134.1	175.320	-4.180	4.516	52.60
2021-03-25	138.85	175.932	3.542	5.295	52.78
2021-03-26	141.45	176.347	1.873	3.515	52.90
2021-03-29	142.37	176.730	0.650	3.231	53.02
2021-03-30	144.38	177.071	1.412	2.838	53.12
2021-03-31	143.54	177.409	-0.582	2.826	53.22
2021-04-01	151.99	178.110	5.887	5.532	53.43
2021-04-02	164.25	179.443	8.066	9.737	53.83
2021-04-06	160.29	179.931	-2.411	3.653	53.98
2021-04-07	163.4	180.496	1.940	4.155	54.15
2021-04-08	162.21	181.018	-0.728	3.856	54.31
2021-04-09	159.5	181.518	-1.671	3.767	54.46
2021-04-12	162.3	181.968	1.755	3.323	54.59
2021-04-13	157.5	182.384	-2.957	3.173	54.72
2021-04-14	155.45	182.771	-1.302	2.984	54.83
2021-04-15	153.2	183.342	-1.447	4.471	55.00
2021-04-16	151.12	183.969	-1.358	4.980	55.19
2021-04-19	157.49	184.790	4.215	6.260	55.44
2021-04-20	156.85	185.078	-0.406	2.203	55.52
2021-04-21	158.03	185.411	0.752	2.525	55.62
2021-04-22	155.93	186.076	-1.329	5.119	55.82
2021-04-23	163.97	186.857	5.156	5.714	56.06
2021-04-26	166.4	187.554	1.482	5.031	56.27
2021-04-27	166.17	188.028	-0.138	3.419	56.41
2021-04-28	164.3	188.553	-1.125	3.833	56.57
2021-04-29	169.78	189.273	3.335	5.088	56.78
2021-04-30	165.62	189.730	-2.450	3.310	56.92
2021-05-06	167.5	190.400	1.135	4.806	57.12
2021-05-07	162.3	191.247	-3.104	6.257	57.37
2021-05-10	152.2	192.107	-6.223	6.784	57.63
2021-05-11	153	192.599	0.526	3.857	57.78
2021-05-12	163.49	193.908	6.856	9.608	58.17
2021-05-13	159.2	194.323	-2.624	3.132	58.30
2021-05-14	163.75	194.892	2.858	4.171	58.47
2021-05-17	169.94	195.706	3.780	5.747	58.71
2021-05-18	176.46	196.471	3.837	5.202	58.94
2021-05-19	176.08	197.126	-0.215	4.460	59.14
2021-05-20	174.2	197.461	-1.068	2.311	59.24
2021-05-21	168.91	198.189	-3.037	5.172	59.46
2021-05-24	171.23	198.738	1.374	3.848	59.62
2021-05-25	176.75	199.466	3.224	4.941	59.84
2021-05-26	174.4	199.908	-1.330	3.044	59.97
2021-05-27	188.88	201.578	8.303	10.608	60.47
2021-05-28	187.15	202.112	-0.916	3.425	60.63
2021-05-31	188.2	203.027	0.561	5.835	60.91
2021-06-01	202	204.802	7.333	10.542	61.44
2021-06-02	205	205.495	1.485	4.054	61.65
2021-06-03	203.94	206.299	-0.517	4.732	61.89
2021-06-04	209	207.599	2.481	7.468	62.28
2021-06-07	215.6	208.889	3.158	7.177	62.67
2021-06-08	216.55	209.697	0.441	4.481	62.91
2021-06-09	217.04	210.335	0.226	3.523	63.10
2021-06-10	228.2	211.295	5.142	5.050	63.39
2021-06-11	219.08	212.233	-3.996	5.136	63.67
2021-06-15	238.03	214.313	8.650	10.489	64.29
2021-06-16	228.99	215.609	-3.798	6.789	64.68
2021-06-17	251.89	217.827	10.000	10.568	65.35
2021-06-18	260.41	219.031	3.382	5.546	65.71
2021-06-21	251.97	219.906	-3.241	4.167	65.97
2021-06-22	251.7	220.588	-0.107	3.254	66.18
2021-06-23	263.82	221.939	4.815	6.146	66.58
2021-06-24	257.82	223.607	-4.366	7.764	67.08
2021-06-25	263.89	224.830	2.354	5.558	67.45
2021-06-28	269.24	225.875	2.027	4.661	67.76
2021-06-29	273.77	226.969	1.683	4.791	68.09
2021-06-30	277.27	228.924	1.278	8.463	68.68
2021-07-01	267.89	230.132	-3.383	5.410	69.04
2021-07-02	266.58	231.650	-0.489	6.835	69.50
2021-07-05	287.77	233.339	7.949	7.041	70.00
2021-07-06	288.89	235.172	0.389	7.614	70.55
2021-07-07	308.18	238.505	6.677	12.981	71.55
2021-07-08	329.39	240.821	6.882	8.437	72.25
2021-07-09	329	243.556	-0.118	9.976	73.07
2021-07-12	334.64	246.035	1.714	8.891	73.81
2021-07-13	324.99	247.172	-2.884	4.199	74.15
2021-07-14	316.63	248.387	-2.072	4.602	74.52
2021-07-15	332	250.507	4.854	7.662	75.15
2021-07-16	324.21	253.029	-2.346	9.337	75.91
2021-07-19	323.15	254.264	-0.327	4.583	76.28
2021-07-20	314.77	255.737	-2.593	5.617	76.72
2021-07-21	346.25	258.267	10.001	8.768	77.48
2021-07-22	375.18	262.364	8.355	13.106	78.71
2021-07-23	373.38	263.798	-0.480	4.606	79.14
2021-07-26	368.55	266.079	-1.294	7.427	79.82
2021-07-27	373	269.707	1.207	11.673	80.91
2021-07-28	372.88	272.800	-0.032	9.954	81.84
2021-07-29	393.96	275.838	5.653	9.255	82.75
2021-07-30	432	280.035	9.656	11.656	84.01
2021-08-02	402.6	283.140	-6.806	9.257	84.94
2021-08-03	362.34	285.344	-10.000	7.298	85.60
2021-08-04	397	289.520	9.566	12.624	86.86
2021-08-05	381.97	290.999	-3.786	4.647	87.30
2021-08-06	376	293.688	-1.563	8.582	88.11
2021-08-09	365.88	297.092	-2.691	11.165	89.13
2021-08-10	355.62	299.198	-2.804	7.106	89.76
2021-08-11	363	301.253	2.075	6.791	90.38
2021-08-12	370.97	303.834	2.196	8.350	91.15
2021-08-13	348.98	305.639	-5.928	6.208	91.69
2021-08-16	346.75	307.753	-0.639	7.316	92.33
2021-08-17	324.6	310.144	-6.388	8.839	93.04
2021-08-18	341	311.816	5.052	5.884	93.54
2021-08-19	362.48	314.749	6.299	9.710	94.42
2021-08-20	365.8	316.145	0.916	4.580	94.84
2021-08-23	397.03	319.744	8.537	10.878	95.92
2021-08-24	390	321.709	-1.771	6.045	96.51
2021-08-25	394.6	323.485	1.179	5.400	97.05
2021-08-26	383	325.050	-2.940	4.904	97.51
2021-08-27	390	326.436	1.828	4.266	97.93
2021-08-30	351.01	329.982	-9.997	12.123	98.99
2021-08-31	355.85	332.006	1.379	6.823	99.60
2021-09-01	345	334.360	-3.049	8.189	100.31
2021-09-02	317.08	337.247	-8.093	10.925	101.17
2021-09-03	329	340.369	3.759	11.388	102.11
2021-09-06	345	342.429	4.863	7.167	102.73
2021-09-07	342.75	343.762	-0.652	4.664	103.13
2021-09-08	343	345.088	0.073	4.642	103.53
2021-09-09	338.87	346.541	-1.204	5.143	103.96
2021-09-10	369.7	349.971	9.098	11.134	104.99
2021-09-13	342.47	352.364	-7.365	8.385	105.71
2021-09-14	376.72	355.867	10.001	11.160	106.76
2021-09-15	373.9	357.607	-0.749	5.582	107.28
2021-09-16	358.03	359.101	-4.244	5.009	107.73
2021-09-17	357	361.131	-0.288	6.821	108.34
2021-09-22	370.99	364.690	3.919	11.513	109.41
2021-09-23	384.99	367.377	3.774	8.378	110.21
2021-09-24	382.66	368.852	-0.605	4.623	110.66
2021-09-27	376.11	371.390	-1.712	8.099	111.42
2021-09-28	377.22	374.053	0.295	8.471	112.22
2021-09-29	362.2	375.012	-3.982	3.179	112.50
2021-09-30	365.69	376.911	0.964	6.231	113.07
2021-10-08	353.01	379.889	-3.467	10.121	113.97
2021-10-11	337.6	381.601	-4.365	6.088	114.48
2021-10-12	329.78	383.000	-2.316	5.089	114.90
2021-10-13	337.25	384.213	2.265	4.318	115.26
2021-10-14	338.96	385.326	0.507	3.938	115.60
2021-10-15	354.05	387.678	4.452	7.974	116.30
2021-10-18	359.3	389.594	1.483	6.397	116.88
2021-10-19	344	391.026	-4.258	4.996	117.31
2021-10-20	347.22	391.780	0.936	2.608	117.53
2021-10-21	342.43	392.991	-1.380	4.242	117.90
2021-10-22	368	395.767	7.467	9.053	118.73
2021-10-25	374.7	396.691	1.821	2.959	119.01
2021-10-26	375.91	397.862	0.323	3.736	119.36
2021-10-27	375.98	398.983	0.019	3.578	119.69
2021-10-28	375.5	400.122	-0.128	3.641	120.04
2021-10-29	371.25	402.490	-1.132	7.654	120.75
2021-11-01	381	404.532	2.626	6.432	121.36
2021-11-02	398	406.626	4.462	6.312	121.99
2021-11-03	387.51	409.612	-2.636	9.246	122.88
2021-11-04	382.26	411.213	-1.355	5.027	123.36
2021-11-05	378	412.819	-1.114	5.099	123.85
2021-11-08	381.44	414.491	0.910	5.259	124.35
2021-11-09	404.2	417.105	5.967	7.760	125.13
2021-11-10	411	418.520	1.682	4.132	125.56
2021-11-11	451.9	423.116	9.951	12.204	126.93
2021-11-12	440.99	424.498	-2.414	3.762	127.35
2021-11-15	415.81	427.170	-5.710	7.710	128.15
2021-11-16	407.06	428.719	-2.104	4.567	128.62
2021-11-17	409.13	430.243	0.509	4.471	129.07
2021-11-18	405.26	431.576	-0.946	3.945	129.47
2021-11-19	395.51	433.194	-2.406	4.910	129.96
2021-11-22	403.56	434.663	2.035	4.369	130.40
2021-11-23	388	435.994	-3.856	4.116	130.80
2021-11-24	386.8	436.774	-0.309	2.420	131.03
2021-11-25	391.6	437.770	1.241	3.051	131.33
2021-11-26	372.09	439.129	-4.982	4.382	131.74
2021-11-29	376.33	440.276	1.140	3.660	132.08
2021-11-30	386.99	441.526	2.833	3.874	132.46
2021-12-01	381.7	442.852	-1.367	4.168	132.86
2021-12-02	377.98	443.890	-0.975	3.296	133.17
2021-12-03	387	445.031	2.386	3.540	133.51
2021-12-06	384.72	445.735	-0.589	2.194	133.72
2021-12-07	363.76	447.884	-5.448	7.091	134.37
2021-12-08	378.39	449.145	4.022	3.997	134.74
2021-12-09	374.2	449.988	-1.107	2.706	135.00
2021-12-10	367.92	450.709	-1.678	2.349	135.21
2021-12-13	369	451.439	0.294	2.376	135.43
2021-12-14	368.5	452.134	-0.136	2.263	135.64
2021-12-15	361.06	453.264	-2.019	3.756	135.98
2021-12-16	369.5	454.501	2.338	4.016	136.35
2021-12-17	345.5	456.513	-6.495	6.988	136.95
2021-12-20	343	457.826	-0.724	4.596	137.35
2021-12-21	346.48	458.784	1.015	3.318	137.64
2021-12-22	342.8	459.823	-1.062	3.637	137.95
2021-12-23	340.8	460.625	-0.583	2.824	138.19
2021-12-24	330	462.400	-3.169	6.452	138.72
2021-12-27	324.36	463.400	-1.709	3.703	139.02
2021-12-28	329.72	464.187	1.652	2.864	139.26
2021-12-29	329.67	465.262	-0.015	3.912	139.58
2021-12-30	340.11	466.762	3.167	5.290	140.03
2021-12-31	347.02	467.841	2.032	3.734	140.35
2022-01-04	315.6	470.588	-9.054	10.443	141.18
2022-01-05	300	472.095	-4.943	6.027	141.63
2022-01-06	296.84	473.336	-1.053	5.020	142.00
2022-01-07	293.35	474.398	-1.176	4.342	142.32
2022-01-10	288.85	475.249	-1.534	3.535	142.57
2022-01-11	277	476.310	-4.102	4.598	142.89
2022-01-12	294	477.991	6.137	6.859	143.40
2022-01-13	283.45	479.095	-3.588	4.673	143.73
2022-01-14	288.71	480.588	1.856	6.206	144.18
2022-01-17	307.6	482.176	6.543	6.197	144.65
2022-01-18	314.6	483.541	2.276	5.205	145.06
2022-01-19	306.49	484.757	-2.578	4.765	145.43
2022-01-20	304.99	485.535	-0.489	3.060	145.66
2022-01-21	294.29	486.888	-3.508	5.515	146.07
2022-01-24	300	488.021	1.940	4.533	146.41
2022-01-25	297.1	489.008	-0.967	3.987	146.70
2022-01-26	309	490.473	4.005	5.688	147.14
2022-01-27	294	491.999	-4.854	6.230	147.60
2022-01-28	283	493.579	-3.741	6.701	148.07
2022-02-07	282	495.238	-0.353	7.060	148.57
2022-02-08	258.92	497.293	-8.184	9.521	149.19
2022-02-09	255.55	498.424	-1.302	5.311	149.53
2022-02-10	256.6	499.271	0.411	3.960	149.78
2022-02-11	249.19	500.088	-2.888	3.936	150.03
2022-02-14	251.5	501.550	0.927	6.975	150.46
2022-02-15	266.7	503.061	6.044	6.799	150.92
2022-02-16	266	503.593	-0.262	2.400	151.08
2022-02-17	270.65	504.347	1.748	3.346	151.30
2022-02-18	269	505.220	-0.610	3.894	151.57
2022-02-21	263.7	506.019	-1.970	3.632	151.81
2022-02-22	267.39	507.207	1.399	5.332	152.16
2022-02-23	294.13	509.784	10.000	10.516	152.94
2022-02-24	293.5	511.121	-0.214	5.464	153.34
2022-02-25	301.55	512.576	2.743	5.792	153.77
2022-02-28	303.15	513.506	0.531	3.681	154.05
2022-03-01	303.1	514.166	-0.016	2.613	154.25
2022-03-02	296	514.988	-2.342	3.332	154.50
2022-03-03	284.37	516.232	-3.929	5.250	154.87
2022-03-04	292.05	518.253	2.701	8.306	155.48
2022-03-07	274.44	519.471	-6.030	5.324	155.84
2022-03-08	285.8	521.353	4.139	7.900	156.41
2022-03-09	294.02	522.963	2.876	6.575	156.89
2022-03-10	308.85	524.131	5.044	4.537	157.24
2022-03-11	300.3	525.808	-2.768	6.702	157.74
2022-03-14	291	526.649	-3.097	3.467	157.99
2022-03-15	296.96	528.966	2.048	9.361	158.69
2022-03-16	319.99	531.659	7.755	10.102	159.50
2022-03-17	310.1	533.684	-3.091	7.835	160.11
2022-03-18	309.99	534.364	-0.035	2.631	160.31
2022-03-21	313.51	535.518	1.136	4.419	160.66
2022-03-22	305.25	536.507	-2.635	3.888	160.95
2022-03-23	300.39	537.368	-1.592	3.437	161.21
2022-03-24	297	538.279	-1.129	3.682	161.48
2022-03-25	286	539.523	-3.704	5.219	161.86
2022-03-28	283	540.462	-1.049	3.983	162.14
2022-03-29	275.91	541.798	-2.505	5.809	162.54
2022-03-30	291	542.940	5.469	4.712	162.88
2022-03-31	274	544.362	-5.842	6.227	163.31
2022-04-01	275.4	545.298	0.511	4.077	163.59
2022-04-06	263.87	546.555	-4.187	5.719	163.97
2022-04-07	259.37	547.308	-1.705	3.483	164.19
2022-04-08	262	548.324	1.014	4.654	164.50
2022-04-11	249.3	549.356	-4.847	4.966	164.81
2022-04-12	249.99	550.495	0.277	5.467	165.15
2022-04-13	241.8	551.291	-3.276	3.952	165.39
2022-04-14	262.03	553.818	8.366	11.572	166.15
2022-04-15	261.38	554.950	-0.248	5.198	166.48
2022-04-18	273	556.255	4.446	5.739	166.88
2022-04-19	264.68	557.139	-3.048	4.004	167.14
2022-04-20	262.6	557.754	-0.786	2.811	167.33
2022-04-21	261.98	558.834	-0.236	4.947	167.65
2022-04-22	254.5	560.437	-2.855	7.558	168.13
2022-04-25	229.05	561.932	-10.000	7.835	168.58
2022-04-26	224.88	562.740	-1.821	4.313	168.82
2022-04-27	241.59	564.951	7.431	10.979	169.49
2022-04-28	237.72	565.972	-1.602	5.153	169.79
2022-04-29	239	567.576	0.538	8.056	170.27
2022-05-05	235.01	569.161	-1.669	8.092	170.75
2022-05-06	222	570.075	-5.536	4.940	171.02
2022-05-09	210.3	570.918	-5.270	4.811	171.28
2022-05-10	228.8	573.214	8.797	12.045	171.96
2022-05-11	236.7	575.062	3.453	9.366	172.52
2022-05-12	245.55	576.589	3.739	7.465	172.98
2022-05-13	248.8	577.374	1.324	3.783	173.21
2022-05-16	242.21	578.338	-2.649	4.775	173.50
2022-05-17	259	580.065	6.932	8.005	174.02
2022-05-18	263.19	580.741	1.618	3.081	174.22
2022-05-19	265.93	581.796	1.041	4.761	174.54
2022-05-20	263.1	582.810	-1.064	4.625	174.84
2022-05-23	267.41	583.801	1.638	4.447	175.14

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