洽洽食品融券券源 洽洽食品专项约券

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	49.69	0	0	0	0
2020-04-28	51.21	0.189	3.059	4.427	0.06
2020-04-29	48.2	0.438	-5.878	6.210	0.13
2020-04-30	47.38	0.666	-1.701	5.768	0.20
2020-05-06	48.61	0.880	2.596	5.276	0.26
2020-05-07	49.11	1.020	1.029	3.415	0.31
2020-05-08	50.25	1.226	2.321	4.928	0.37
2020-05-11	48.42	1.477	-3.642	6.229	0.44
2020-05-12	49.7	1.663	2.644	4.482	0.50
2020-05-13	51.51	1.910	3.642	5.755	0.57
2020-05-14	51.53	2.058	0.039	3.456	0.62
2020-05-15	51.67	2.194	0.272	3.163	0.66
2020-05-18	54.7	2.511	5.864	6.948	0.75
2020-05-19	55.46	2.991	1.389	10.384	0.90
2020-05-20	52.64	3.266	-5.085	6.275	0.98
2020-05-21	53.89	3.501	2.375	5.224	1.05
2020-05-22	53.11	3.662	-1.447	3.637	1.10
2020-05-25	55.88	3.932	5.216	5.799	1.18
2020-05-26	57	4.183	2.004	5.279	1.25
2020-05-27	57.13	4.399	0.228	4.544	1.32
2020-05-28	56.81	4.597	-0.560	4.183	1.38
2020-05-29	57.81	4.816	1.760	4.541	1.44
2020-06-01	57.65	4.989	-0.277	3.598	1.50
2020-06-02	55.27	5.281	-4.128	6.349	1.58
2020-06-03	54.17	5.385	-1.990	2.298	1.62
2020-06-04	56.46	5.613	4.227	4.855	1.68
2020-06-05	55.23	5.804	-2.179	4.145	1.74
2020-06-08	53.38	6.121	-3.350	7.134	1.84
2020-06-09	53.9	6.259	0.974	3.072	1.88
2020-06-10	54	6.355	0.186	2.115	1.91
2020-06-11	53.49	6.506	-0.944	3.389	1.95
2020-06-12	53.62	6.783	0.243	6.207	2.03
2020-06-15	56.04	6.985	4.513	4.327	2.10
2020-06-16	55.63	7.103	-0.732	2.552	2.13
2020-06-17	56.9	7.264	2.283	3.397	2.18
2020-06-18	55.67	7.462	-2.162	4.253	2.24
2020-06-19	57.66	7.702	3.575	4.994	2.31
2020-06-22	55.03	7.988	-4.561	6.243	2.40
2020-06-23	54.66	8.108	-0.672	2.635	2.43
2020-06-24	53.71	8.213	-1.738	2.342	2.46
2020-06-29	53.96	8.365	0.465	3.389	2.51
2020-06-30	54.19	8.484	0.426	2.632	2.55
2020-07-01	54.05	8.614	-0.258	2.879	2.58
2020-07-02	54.73	8.817	1.258	4.459	2.65
2020-07-03	52.83	9.053	-3.472	5.354	2.72
2020-07-06	52.29	9.172	-1.022	2.726	2.75
2020-07-07	53.4	9.377	2.123	4.628	2.81
2020-07-08	53.36	9.490	-0.075	2.528	2.85
2020-07-09	54.73	9.654	2.567	3.598	2.90
2020-07-10	53.36	9.913	-2.503	5.829	2.97
2020-07-13	55.5	10.239	5.594	7.040	3.07
2020-07-14	52.2	10.694	-5.946	10.468	3.21
2020-07-15	53.03	10.913	1.590	4.962	3.27
2020-07-16	48.2	11.378	-9.108	11.559	3.41
2020-07-17	49.7	11.658	3.112	6.763	3.50
2020-07-20	49.54	11.828	-0.322	4.125	3.55
2020-07-21	50.04	11.978	1.009	3.593	3.59
2020-07-22	50.46	12.128	0.839	3.577	3.64
2020-07-23	49.7	12.293	-1.506	3.983	3.69
2020-07-24	47.8	12.498	-3.823	5.131	3.75
2020-07-27	52.66	12.850	10.167	8.033	3.86
2020-07-28	57.35	13.239	8.906	8.128	3.97
2020-07-29	58.2	13.426	1.482	3.871	4.03
2020-07-30	57.86	13.620	-0.584	4.021	4.09
2020-07-31	57.1	13.813	-1.314	4.044	4.14
2020-08-03	58.89	14.075	3.135	5.342	4.22
2020-08-04	59.22	14.271	0.560	3.974	4.28
2020-08-05	62.7	14.684	5.876	7.903	4.41
2020-08-06	62.68	14.962	-0.032	5.327	4.49
2020-08-07	62.9	15.194	0.351	4.419	4.56
2020-08-10	63.2	15.410	0.477	4.102	4.62
2020-08-11	63.56	15.665	0.570	4.810	4.70
2020-08-12	63.3	16.038	-0.409	7.080	4.81
2020-08-13	62.76	16.281	-0.853	4.645	4.88
2020-08-14	64.5	16.486	2.772	3.808	4.95
2020-08-17	63.5	16.689	-1.550	3.845	5.01
2020-08-18	64.7	17.131	1.890	8.189	5.14
2020-08-19	67.18	17.543	3.833	7.357	5.26
2020-08-20	64.12	17.819	-4.555	5.180	5.35
2020-08-21	66.5	18.092	3.712	4.913	5.43
2020-08-24	67.33	18.339	1.248	4.406	5.50
2020-08-25	67.2	18.542	-0.193	3.624	5.56
2020-08-26	67.21	18.714	0.015	3.080	5.61
2020-08-27	69.2	18.948	2.961	4.062	5.68
2020-08-28	69.5	19.104	0.434	2.688	5.73
2020-08-31	68.45	19.268	-1.511	2.878	5.78
2020-09-01	68.33	19.402	-0.175	2.352	5.82
2020-09-02	66.81	19.742	-2.224	6.103	5.92
2020-09-03	65.69	20.054	-1.676	5.703	6.02
2020-09-04	63.11	20.318	-3.928	5.008	6.10
2020-09-07	60.4	20.780	-4.294	9.190	6.23
2020-09-08	60.05	21.141	-0.579	7.202	6.34
2020-09-09	58.31	21.446	-2.898	6.278	6.43
2020-09-10	58.1	21.603	-0.360	3.258	6.48
2020-09-11	59.79	21.904	2.909	6.024	6.57
2020-09-14	60.61	22.056	1.371	3.011	6.62
2020-09-15	62.22	22.278	2.656	4.290	6.68
2020-09-16	60.31	22.611	-3.070	6.622	6.78
2020-09-17	58.23	22.888	-3.449	5.704	6.87
2020-09-18	59.2	23.155	1.666	5.427	6.95
2020-09-21	57.1	23.349	-3.547	4.071	7.00
2020-09-22	58.01	23.628	1.594	5.779	7.09
2020-09-23	57.9	23.745	-0.190	2.413	7.12
2020-09-24	57	23.876	-1.554	2.763	7.16
2020-09-25	57.1	24.010	0.175	2.825	7.20
2020-09-28	56.9	24.139	-0.350	2.715	7.24
2020-09-29	58.43	24.323	2.689	3.779	7.30
2020-09-30	57.2	24.562	-2.105	5.015	7.37
2020-10-09	61.23	24.857	7.045	5.787	7.46
2020-10-12	60.63	25.002	-0.980	2.858	7.50
2020-10-13	59.2	25.188	-2.359	3.777	7.56
2020-10-14	60.05	25.374	1.436	3.716	7.61
2020-10-15	59.44	25.531	-1.016	3.164	7.66
2020-10-16	62.83	26.038	5.703	9.690	7.81
2020-10-19	59.22	26.533	-5.746	10.027	7.96
2020-10-20	58.63	26.621	-0.996	1.807	7.99
2020-10-21	61.76	26.998	5.339	7.317	8.10
2020-10-22	61.21	27.243	-0.891	4.809	8.17
2020-10-23	59.58	27.431	-2.663	3.790	8.23
2020-10-26	58	27.587	-2.652	3.223	8.28
2020-10-27	57.67	27.751	-0.569	3.414	8.33
2020-10-28	59.02	28.001	2.341	5.081	8.40
2020-10-29	61.19	28.255	3.677	4.981	8.48
2020-10-30	58.74	28.670	-4.004	8.482	8.60
2020-11-02	58.09	28.908	-1.107	4.903	8.67
2020-11-03	55.45	29.250	-4.545	7.402	8.77
2020-11-04	55.89	29.375	0.794	2.687	8.81
2020-11-05	55.94	29.514	0.089	2.988	8.85
2020-11-06	54.2	29.699	-3.110	4.094	8.91
2020-11-09	53.55	29.822	-1.199	2.749	8.95
2020-11-10	53	29.960	-1.027	3.137	8.99
2020-11-11	52.61	30.064	-0.736	2.358	9.02
2020-11-12	53.75	30.196	2.167	2.946	9.06
2020-11-13	52.78	30.377	-1.805	4.130	9.11
2020-11-16	53.79	30.623	1.914	5.476	9.19
2020-11-17	52.88	30.717	-1.692	2.138	9.22
2020-11-18	53.95	30.859	2.023	3.158	9.26
2020-11-19	53.75	30.982	-0.371	2.743	9.29
2020-11-20	55.54	31.189	3.330	4.484	9.36
2020-11-23	55.04	31.335	-0.900	3.169	9.40
2020-11-24	55.52	31.512	0.872	3.834	9.45
2020-11-25	54.23	31.650	-2.323	3.062	9.50
2020-11-26	55.26	31.789	1.899	3.006	9.54
2020-11-27	55.56	31.890	0.543	2.190	9.57
2020-11-30	53.15	32.109	-4.338	4.950	9.63
2020-12-01	54.64	32.272	2.803	3.575	9.68
2020-12-02	55.31	32.381	1.226	2.361	9.71
2020-12-03	56.16	32.532	1.537	3.218	9.76
2020-12-04	58.63	32.894	4.398	7.407	9.87
2020-12-07	57.96	33.057	-1.143	3.377	9.92
2020-12-08	57.81	33.159	-0.259	2.122	9.95
2020-12-09	57.15	33.325	-1.142	3.494	10.00
2020-12-10	58.04	33.533	1.557	4.287	10.06
2020-12-11	57.86	33.695	-0.310	3.360	10.11
2020-12-14	58.19	33.833	0.570	2.852	10.15
2020-12-15	58.74	34.001	0.945	3.437	10.20
2020-12-16	59.94	34.163	2.043	3.235	10.25
2020-12-17	60.2	34.317	0.434	3.070	10.30
2020-12-18	57.5	34.543	-4.485	4.718	10.36
2020-12-21	57.66	34.647	0.278	2.174	10.39
2020-12-22	54.9	34.896	-4.787	5.428	10.47
2020-12-23	55.5	35.052	1.093	3.370	10.52
2020-12-24	53.05	35.239	-4.414	4.234	10.57
2020-12-25	52.76	35.357	-0.547	2.696	10.61
2020-12-28	51.98	35.461	-1.478	2.388	10.64
2020-12-29	52.08	35.569	0.192	2.501	10.67
2020-12-30	53.6	35.744	2.919	3.917	10.72
2020-12-31	53.05	35.870	-1.026	2.854	10.76
2021-01-04	54.75	36.109	3.205	5.221	10.83
2021-01-05	57.73	36.458	5.443	7.269	10.94
2021-01-06	60.42	36.763	4.660	6.045	11.03
2021-01-07	61.24	36.929	1.357	3.261	11.08
2021-01-08	61.78	37.145	0.882	4.197	11.14
2021-01-11	63.11	37.460	2.153	5.989	11.24
2021-01-12	63.11	37.627	0.000	3.169	11.29
2021-01-13	60.48	37.997	-4.167	7.352	11.40
2021-01-14	58.46	38.251	-3.340	5.208	11.48
2021-01-15	56.86	38.489	-2.737	5.029	11.55
2021-01-18	55.38	38.683	-2.603	4.186	11.60
2021-01-19	57.26	38.930	3.395	5.182	11.68
2021-01-20	60.8	39.340	6.182	8.086	11.80
2021-01-21	64.06	39.717	5.362	7.072	11.92
2021-01-22	63.01	39.917	-1.639	3.809	11.98
2021-01-25	65.1	40.188	3.317	4.999	12.06
2021-01-26	63.58	40.423	-2.335	4.439	12.13
2021-01-27	64.5	40.624	1.447	3.728	12.19
2021-01-28	62.52	40.960	-3.070	6.450	12.29
2021-01-29	61.51	41.336	-1.615	7.342	12.40
2021-02-01	60.53	41.503	-1.593	3.317	12.45
2021-02-02	66.66	41.894	10.127	7.038	12.57
2021-02-03	65.91	42.155	-1.125	4.740	12.65
2021-02-04	66.55	42.441	0.971	5.159	12.73
2021-02-05	67.7	42.725	1.728	5.034	12.82
2021-02-08	65.88	43.050	-2.688	5.923	12.92
2021-02-09	64.71	43.229	-1.776	3.324	12.97
2021-02-10	65.71	43.474	1.545	4.466	13.04
2021-02-18	60.61	44.001	-7.761	10.440	13.20
2021-02-19	59.3	44.226	-2.161	4.554	13.27
2021-02-22	56.49	44.458	-4.739	4.924	13.34
2021-02-23	55.98	44.560	-0.903	2.177	13.37
2021-02-24	54.2	44.751	-3.180	4.234	13.43
2021-02-25	53.6	44.903	-1.107	3.413	13.47
2021-02-26	56.12	45.394	4.701	10.504	13.62
2021-03-01	55.22	45.681	-1.604	6.237	13.70
2021-03-02	53.33	45.933	-3.423	5.668	13.78
2021-03-03	53.32	46.045	-0.019	2.513	13.81
2021-03-04	50.75	46.258	-4.820	5.045	13.88
2021-03-05	51.24	46.477	0.966	5.123	13.94
2021-03-08	49	46.693	-4.372	5.289	14.01
2021-03-09	50.05	47.063	2.143	8.878	14.12
2021-03-10	49.31	47.311	-1.479	6.034	14.19
2021-03-11	49.43	47.427	0.243	2.799	14.23
2021-03-12	48.84	47.587	-1.194	3.945	14.28
2021-03-15	46.6	47.784	-4.586	5.057	14.34
2021-03-16	48.5	48.092	4.077	7.639	14.43
2021-03-17	49.69	48.301	2.454	5.031	14.49
2021-03-18	49.9	48.397	0.423	2.314	14.52
2021-03-19	49.95	48.595	0.100	4.770	14.58
2021-03-22	50.55	48.758	1.201	3.864	14.63
2021-03-23	49.69	48.870	-1.701	2.710	14.66
2021-03-24	49.69	49.027	0.000	3.783	14.71
2021-03-25	49.48	49.139	-0.423	2.717	14.74
2021-03-26	50.42	49.255	1.900	2.749	14.78
2021-03-29	49.75	49.484	-1.329	5.534	14.85
2021-03-30	49.28	49.614	-0.945	3.156	14.88
2021-03-31	48.21	49.711	-2.171	2.435	14.91
2021-04-01	46.93	49.896	-2.655	4.729	14.97
2021-04-02	49.32	50.142	5.093	5.966	15.04
2021-04-06	49.65	50.207	0.669	1.582	15.06
2021-04-07	48.91	50.311	-1.490	2.558	15.09
2021-04-08	49.74	50.489	1.697	4.294	15.15
2021-04-09	47.5	50.694	-4.503	5.167	15.21
2021-04-12	47.31	50.797	-0.400	2.632	15.24
2021-04-13	48.19	50.915	1.860	2.917	15.27
2021-04-14	50.58	51.169	4.960	6.039	15.35
2021-04-15	50.64	51.288	0.119	2.827	15.39
2021-04-16	50.92	51.391	0.553	2.409	15.42
2021-04-19	52.32	51.570	2.749	4.104	15.47
2021-04-20	53.2	51.689	1.682	2.695	15.51
2021-04-21	54.43	51.839	2.312	3.308	15.55
2021-04-22	53.35	52.058	-1.984	4.924	15.62
2021-04-23	53.35	52.185	0.000	2.849	15.66
2021-04-26	51.41	52.394	-3.636	4.873	15.72
2021-04-27	53.01	52.565	3.112	3.890	15.77
2021-04-28	54.44	52.740	2.698	3.848	15.82
2021-04-29	53.24	52.944	-2.204	4.592	15.88
2021-04-30	53.15	53.026	-0.169	1.860	15.91
2021-05-06	50.53	53.257	-4.929	5.494	15.98
2021-05-07	50.42	53.438	-0.218	4.294	16.03
2021-05-10	49.48	53.558	-1.864	2.916	16.07
2021-05-11	50.18	53.715	1.415	3.759	16.11
2021-05-12	51.9	53.925	3.428	4.843	16.18
2021-05-13	52.65	54.056	1.445	2.987	16.22
2021-05-14	52.06	54.167	-1.121	2.564	16.25
2021-05-17	53.89	54.435	3.515	5.974	16.33
2021-05-18	53.83	54.530	-0.111	2.115	16.36
2021-05-19	51.6	54.727	-4.143	4.570	16.42
2021-05-20	51.25	54.871	-0.678	3.372	16.46
2021-05-21	50.51	55.062	-1.444	4.546	16.52
2021-05-24	51.36	55.184	1.683	2.851	16.56
2021-05-25	53.13	55.384	3.446	4.517	16.62
2021-05-26	53.49	55.495	0.678	2.484	16.65
2021-05-27	53.5	55.589	0.019	2.113	16.68
2021-05-28	51.45	55.822	-3.832	5.439	16.75
2021-05-31	50.3	55.962	-2.235	3.324	16.79
2021-06-01	50.09	56.031	-0.417	1.670	16.81
2021-06-02	49.17	56.129	-1.837	2.376	16.84
2021-06-03	50.22	56.284	2.135	3.722	16.89
2021-06-04	50.77	56.369	1.095	2.011	16.91
2021-06-07	50.55	56.439	-0.433	1.655	16.93
2021-06-08	48.89	56.650	-3.284	5.183	17.00
2021-06-09	48.36	56.743	-1.084	2.311	17.02
2021-06-10	48.06	56.808	-0.620	1.613	17.04
2021-06-11	46.88	56.945	-2.455	3.496	17.08
2021-06-15	43.94	57.199	-6.271	6.954	17.16
2021-06-16	43.5	57.291	-1.001	2.526	17.19
2021-06-17	45.27	57.456	4.069	4.391	17.24
2021-06-18	46.66	57.625	3.070	4.330	17.29
2021-06-21	45.35	57.733	-2.808	2.872	17.32
2021-06-22	45.11	57.812	-0.529	2.095	17.34
2021-06-23	44.82	57.903	-0.643	2.438	17.37
2021-06-24	44.74	57.987	-1.018	2.257	17.40
2021-06-25	44.75	58.046	0.022	1.587	17.41
2021-06-28	44.5	58.105	-0.559	1.587	17.43
2021-06-29	43.64	58.185	-1.933	2.202	17.46
2021-06-30	43.1	58.259	-1.237	2.062	17.48
2021-07-01	45.52	58.546	5.615	7.564	17.56
2021-07-02	44.52	58.815	-2.197	7.250	17.64
2021-07-05	42.66	58.966	-4.178	4.245	17.69
2021-07-06	41.55	59.126	-2.602	4.618	17.74
2021-07-07	40.98	59.211	-1.372	2.479	17.76
2021-07-08	40.06	59.319	-2.245	3.245	17.80
2021-07-09	40.75	59.417	1.722	2.871	17.82
2021-07-12	40.75	59.487	0.000	2.086	17.85
2021-07-13	41.21	59.610	1.129	3.558	17.88
2021-07-14	43.66	59.831	3.509	6.093	17.95
2021-07-15	41.63	60.040	-4.650	6.001	18.01
2021-07-16	40.5	60.164	-2.714	3.699	18.05
2021-07-19	39.89	60.311	-1.506	4.420	18.09
2021-07-20	40.13	60.392	0.602	2.407	18.12
2021-07-21	39.61	60.517	-1.296	3.788	18.16
2021-07-22	39.09	60.599	-1.313	2.525	18.18
2021-07-23	37.83	60.725	-3.223	3.991	18.22
2021-07-26	37.58	60.823	-0.661	3.146	18.25
2021-07-27	36.3	60.976	-3.406	5.056	18.29
2021-07-28	36.91	61.085	1.680	3.526	18.33
2021-07-29	36.5	61.226	-1.111	4.633	18.37
2021-07-30	37.73	61.377	3.370	4.822	18.41
2021-08-02	39.01	61.620	3.393	7.474	18.49
2021-08-03	40.08	61.785	2.743	4.922	18.54
2021-08-04	39.75	62.028	-0.823	7.335	18.61
2021-08-05	39.85	62.135	0.252	3.245	18.64
2021-08-06	39.05	62.258	-2.008	3.764	18.68
2021-08-09	42.96	62.635	10.013	10.525	18.79
2021-08-10	45.55	63.078	6.029	11.685	18.92
2021-08-11	45.09	63.202	-1.010	3.293	18.96
2021-08-12	43.03	63.366	-4.569	4.569	19.01
2021-08-13	42.38	63.508	-1.511	4.020	19.05
2021-08-16	43.88	63.797	3.539	7.905	19.14
2021-08-17	42.42	64.010	-3.327	6.039	19.20
2021-08-18	41.3	64.181	-2.640	4.950	19.25
2021-08-19	41.46	64.305	0.387	3.608	19.29
2021-08-20	39.74	64.470	-4.149	4.969	19.34
2021-08-23	41.39	64.740	4.152	7.826	19.42
2021-08-24	39.5	64.916	-4.566	5.339	19.47
2021-08-25	39.9	65.019	1.013	3.114	19.51
2021-08-26	39.45	65.152	-1.128	4.035	19.55
2021-08-27	38.83	65.248	-1.572	2.966	19.57
2021-08-30	37.81	65.365	-2.627	3.708	19.61
2021-08-31	36.61	65.536	-3.174	5.633	19.66
2021-09-01	38.92	65.812	6.310	8.495	19.74
2021-09-02	37.68	65.926	-3.186	3.623	19.78
2021-09-03	38.5	66.099	2.176	5.414	19.83
2021-09-06	40.2	66.359	4.416	7.740	19.91
2021-09-07	44.22	66.717	10.000	9.726	20.02
2021-09-08	42.4	66.884	-4.116	4.726	20.07
2021-09-09	42.42	66.979	0.047	2.689	20.09
2021-09-10	42.1	67.059	-0.754	2.287	20.12
2021-09-13	41.55	67.183	-1.306	3.563	20.15
2021-09-14	41.51	67.312	-0.096	3.730	20.19
2021-09-15	40.6	67.428	-2.192	3.421	20.23
2021-09-16	42.38	67.726	4.384	8.448	20.32
2021-09-17	43.65	68.078	2.997	9.674	20.42
2021-09-22	43.78	68.253	0.298	4.811	20.48
2021-09-23	44.35	68.408	1.302	4.180	20.52
2021-09-24	46.56	68.706	4.983	7.689	20.61
2021-09-27	47.7	68.908	2.448	5.069	20.67
2021-09-28	47.56	69.106	-0.294	5.010	20.73
2021-09-29	45.8	69.279	-3.701	4.521	20.78
2021-09-30	46.48	69.384	1.485	2.729	20.82
2021-10-08	47.72	69.515	2.668	3.270	20.85
2021-10-11	47.3	69.671	-0.880	3.982	20.90
2021-10-12	47.17	69.812	-0.275	3.573	20.94
2021-10-13	48.01	70.014	1.781	5.046	21.00
2021-10-14	46.5	70.265	-3.145	6.478	21.08
2021-10-15	45.5	70.440	-2.151	4.624	21.13
2021-10-18	43.82	70.598	-3.692	4.330	21.18
2021-10-19	46.2	70.917	5.431	8.284	21.28
2021-10-20	44.96	71.169	-2.684	6.732	21.35
2021-10-21	44.52	71.287	-0.979	3.158	21.39
2021-10-22	48.97	71.687	9.996	9.816	21.51
2021-10-25	52.97	72.089	8.168	9.108	21.63
2021-10-26	51.24	72.283	-3.266	4.531	21.68
2021-10-27	50.84	72.458	-0.781	4.137	21.74
2021-10-28	54.7	72.971	7.592	11.251	21.89
2021-10-29	56.9	73.444	4.022	9.982	22.03
2021-11-01	56.39	73.702	-0.896	5.483	22.11
2021-11-02	57.99	74.038	2.837	6.969	22.21
2021-11-03	57.59	74.330	-0.690	6.070	22.30
2021-11-04	57.25	74.519	-0.590	3.976	22.36
2021-11-05	56.54	74.663	-1.240	3.039	22.40
2021-11-08	56.45	74.792	-0.159	2.759	22.44
2021-11-09	56	74.962	-0.797	3.632	22.49
2021-11-10	55.42	75.199	-1.036	5.143	22.56
2021-11-11	55.43	75.335	0.018	2.923	22.60
2021-11-12	54.47	75.537	-1.732	4.456	22.66
2021-11-15	56.19	75.818	3.158	6.003	22.75
2021-11-16	54.74	76.034	-2.581	4.734	22.81
2021-11-17	55.84	76.228	2.009	4.183	22.87
2021-11-18	55.31	76.503	-0.949	5.963	22.95
2021-11-19	55.16	76.621	-0.271	2.567	22.99
2021-11-22	54.45	76.776	-1.287	3.408	23.03
2021-11-23	53.7	76.946	-1.377	3.802	23.08
2021-11-24	54.35	77.090	1.210	3.166	23.13
2021-11-25	54.1	77.276	-0.460	4.140	23.18
2021-11-26	53.54	77.382	-1.035	2.366	23.21
2021-11-29	54.13	77.572	1.102	4.221	23.27
2021-11-30	53.58	77.767	-1.016	4.360	23.33
2021-12-01	52.87	77.888	-1.325	2.744	23.37
2021-12-02	53.11	78.015	0.454	2.875	23.40
2021-12-03	54.1	78.163	1.864	3.276	23.45
2021-12-06	53.89	78.427	-0.388	5.878	23.53
2021-12-07	55.91	78.858	3.748	9.260	23.66
2021-12-08	58.09	79.166	3.899	6.367	23.75
2021-12-09	57.72	79.332	-0.637	3.443	23.80
2021-12-10	57.82	79.483	0.173	3.136	23.84
2021-12-13	57.83	79.657	0.017	3.615	23.90
2021-12-14	56.7	79.767	-1.954	2.317	23.93
2021-12-15	55.62	79.936	-1.905	3.651	23.98
2021-12-16	58.92	80.367	5.933	8.774	24.11
2021-12-17	58.44	80.581	-0.815	4.396	24.17
2021-12-20	58.54	80.800	0.171	4.500	24.24
2021-12-21	60.73	81.133	3.741	6.577	24.34
2021-12-22	60.03	81.299	-1.153	3.326	24.39
2021-12-23	60.51	81.429	0.800	2.565	24.43
2021-12-24	65.3	81.874	7.916	8.180	24.56
2021-12-27	64.56	82.099	-1.133	4.181	24.63
2021-12-28	63.38	82.254	-1.828	2.928	24.68
2021-12-29	61.5	82.436	-2.966	3.566	24.73
2021-12-30	61.3	82.556	-0.325	2.341	24.77
2021-12-31	61.36	82.668	0.098	2.186	24.80
2022-01-04	61.88	83.036	0.847	7.138	24.91
2022-01-05	58.74	83.406	-5.074	7.563	25.02
2022-01-06	58.04	83.705	-1.192	6.180	25.11
2022-01-07	56.78	83.903	-2.171	4.187	25.17
2022-01-10	57.57	84.083	1.391	3.751	25.22
2022-01-11	56.68	84.222	-1.546	2.953	25.27
2022-01-12	57.58	84.381	1.588	3.299	25.31
2022-01-13	55.9	84.581	-2.918	4.307	25.37
2022-01-14	54.9	84.743	-1.789	3.542	25.42
2022-01-17	55.88	84.938	1.785	4.171	25.48
2022-01-18	55.3	85.056	-1.038	2.559	25.52
2022-01-19	56.97	85.296	3.020	5.063	25.59
2022-01-20	57.6	85.540	1.106	5.090	25.66
2022-01-21	58.12	85.854	0.903	6.476	25.76
2022-01-24	58.04	86.076	-0.138	4.594	25.82
2022-01-25	56.29	86.234	-3.015	3.360	25.87
2022-01-26	56.29	86.380	0.000	3.109	25.91
2022-01-27	55.27	86.600	-1.812	4.779	25.98
2022-01-28	54.73	86.819	-0.977	4.813	26.05
2022-02-07	54.6	86.981	-0.238	3.563	26.09
2022-02-08	55.3	87.254	1.282	5.916	26.18
2022-02-09	56.82	87.475	2.749	4.665	26.24
2022-02-10	57.81	87.753	1.742	5.773	26.33
2022-02-11	58.03	87.924	0.381	3.529	26.38
2022-02-14	56.59	88.115	-2.481	4.067	26.43
2022-02-15	56.12	88.286	-0.831	3.658	26.49
2022-02-16	56.05	88.478	-0.125	4.098	26.54
2022-02-17	56.1	88.648	0.089	3.640	26.59
2022-02-18	55.09	88.795	-1.800	3.209	26.64
2022-02-21	54.34	88.964	-1.361	3.721	26.69
2022-02-22	53.7	89.080	-1.178	2.595	26.72
2022-02-23	56.5	89.274	5.214	4.115	26.78
2022-02-24	58.5	89.566	3.540	6.000	26.87
2022-02-25	58.5	89.770	0.000	4.171	26.93
2022-02-28	59.6	89.966	1.880	3.949	26.99
2022-03-01	59.55	90.146	-0.084	3.641	27.04
2022-03-02	58.83	90.276	-1.209	2.636	27.08
2022-03-03	57.58	90.475	-2.125	4.165	27.14
2022-03-04	58.85	90.774	2.206	6.096	27.23
2022-03-07	57.23	90.919	-2.753	3.025	27.28
2022-03-08	55.35	91.177	-3.285	5.591	27.35
2022-03-09	54.01	91.576	-2.421	8.871	27.47
2022-03-10	52.04	91.872	-3.647	6.832	27.56
2022-03-11	50.68	92.032	-2.613	3.786	27.61
2022-03-14	48.69	92.235	-3.927	5.012	27.67
2022-03-15	44.68	92.470	-8.236	6.305	27.74
2022-03-16	46.5	92.787	4.073	8.169	27.84
2022-03-17	49.25	93.006	5.914	5.355	27.90
2022-03-18	49.04	93.230	-0.426	5.482	27.97
2022-03-21	51.4	93.498	4.812	6.240	28.05
2022-03-22	50.8	93.618	-1.167	2.840	28.09
2022-03-23	50.61	93.733	-0.374	2.717	28.12
2022-03-24	50.16	93.861	-0.889	3.063	28.16
2022-03-25	49.91	94.050	-0.498	4.545	28.21
2022-03-28	49.07	94.176	-1.683	3.086	28.25
2022-03-29	49.83	94.353	1.549	4.259	28.31
2022-03-30	52.25	94.549	4.857	4.515	28.36
2022-03-31	53.75	94.778	2.871	5.110	28.43
2022-04-01	53.72	95.021	-0.056	5.433	28.51
2022-04-06	53.04	95.207	-1.266	4.207	28.56
2022-04-07	52.83	95.383	-0.396	3.997	28.61
2022-04-08	53.65	95.559	1.552	3.937	28.67
2022-04-11	56.63	95.875	5.555	6.692	28.76
2022-04-12	57.89	96.045	2.225	3.514	28.81
2022-04-13	55.27	96.286	-4.526	5.251	28.89
2022-04-14	55.98	96.514	1.285	4.885	28.95
2022-04-15	59.07	96.928	5.520	8.396	29.08
2022-04-18	58.09	97.129	-1.659	4.165	29.14
2022-04-19	56.61	97.340	-2.548	4.459	29.20
2022-04-20	59.27	97.704	4.699	7.384	29.31
2022-04-21	57.98	97.897	-2.176	3.982	29.37
2022-04-22	57.77	98.054	-0.362	3.277	29.42
2022-04-25	56.5	98.359	-2.198	6.474	29.51
2022-04-26	57.28	98.606	1.381	5.168	29.58
2022-04-27	57.39	98.800	0.192	4.068	29.64
2022-04-28	53.18	99.123	-7.336	7.283	29.74
2022-04-29	53.13	99.298	-0.094	3.949	29.79
2022-05-05	55.82	99.651	5.063	7.585	29.90
2022-05-06	55.07	99.910	-1.344	5.643	29.97
2022-05-09	57.87	100.298	5.084	8.044	30.09
2022-05-10	57.18	100.467	-1.192	3.560	30.14
2022-05-11	54.5	100.691	-4.687	4.932	30.21
2022-05-12	54.03	100.915	-0.862	4.972	30.27
2022-05-13	53.84	101.036	-0.352	2.684	30.31
2022-05-16	53.35	101.117	-0.910	1.820	30.33
2022-05-17	52.58	101.246	-1.443	2.962	30.37
2022-05-18	53.38	101.531	1.521	6.409	30.46
2022-05-19	53.85	101.746	0.880	4.777	30.52
2022-05-20	56	102.013	3.993	5.720	30.60
2022-05-23	54.7	102.200	-2.321	4.107	30.66

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