比亚迪融券券源 比亚迪专项约券

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	56.98	0	0	0	0
2020-04-28	56.98	0.236	0.000	4.967	0.07
2020-04-29	58	0.396	1.790	3.317	0.12
2020-04-30	59.96	0.574	3.379	3.569	0.17
2020-05-06	62.18	0.868	3.702	5.670	0.26
2020-05-07	60.09	1.045	-3.361	3.522	0.31
2020-05-08	59.78	1.144	-0.516	1.997	0.34
2020-05-11	58.88	1.271	-1.506	2.593	0.38
2020-05-12	59.13	1.350	0.425	1.596	0.41
2020-05-13	58.99	1.454	-0.237	2.114	0.44
2020-05-14	57.69	1.564	-2.204	2.289	0.47
2020-05-15	57.96	1.671	0.468	2.219	0.50
2020-05-18	57.18	1.836	-1.346	3.451	0.55
2020-05-19	58.22	1.908	1.819	1.487	0.57
2020-05-20	59.01	2.045	1.357	2.800	0.61
2020-05-21	57.15	2.236	-3.152	3.999	0.67
2020-05-22	56.03	2.412	-1.960	3.780	0.72
2020-05-25	56.52	2.517	0.875	2.213	0.75
2020-05-26	58.3	2.652	3.149	2.795	0.80
2020-05-27	57.3	2.888	-1.715	4.940	0.87
2020-05-28	57.48	3.041	0.314	3.194	0.91
2020-05-29	57.41	3.142	-0.122	2.105	0.94
2020-06-01	59.33	3.336	3.344	3.919	1.00
2020-06-02	61	3.618	2.815	5.562	1.09
2020-06-03	59.93	3.747	-1.754	2.574	1.12
2020-06-04	60.11	3.872	0.300	2.486	1.16
2020-06-05	63.2	4.130	5.141	4.908	1.24
2020-06-08	62.79	4.244	-0.649	2.184	1.27
2020-06-09	61.98	4.468	-1.290	4.332	1.34
2020-06-10	61.05	4.611	-1.500	2.807	1.38
2020-06-11	62.84	4.842	2.932	4.406	1.45
2020-06-12	61.48	4.948	-2.164	2.069	1.48
2020-06-15	62.5	5.170	1.659	4.278	1.55
2020-06-16	64.1	5.284	2.560	2.128	1.59
2020-06-17	64.11	5.430	0.016	2.730	1.63
2020-06-18	66.74	5.761	4.102	5.959	1.73
2020-06-19	66.99	5.960	0.375	3.566	1.79
2020-06-22	68	6.171	1.508	3.717	1.85
2020-06-23	71.03	6.614	4.456	7.485	1.98
2020-06-24	71.7	6.808	0.943	3.238	2.04
2020-06-29	70.6	6.982	-1.534	2.971	2.09
2020-06-30	71.8	7.150	1.700	2.805	2.15
2020-07-01	72.47	7.522	0.933	6.156	2.26
2020-07-02	72.14	7.755	-0.455	3.877	2.33
2020-07-03	79.35	8.316	9.994	8.484	2.49
2020-07-06	80.9	8.671	1.953	5.268	2.60
2020-07-07	83	9.141	2.596	6.799	2.74
2020-07-08	82.75	9.342	-0.301	2.916	2.80
2020-07-09	84.46	9.754	2.066	5.849	2.93
2020-07-10	89	10.572	5.375	11.023	3.17
2020-07-13	97.84	11.086	10.007	6.308	3.33
2020-07-14	96.49	11.688	-1.380	7.492	3.51
2020-07-15	94.44	12.063	-2.125	4.767	3.62
2020-07-16	84.99	12.847	-10.006	11.065	3.85
2020-07-17	81.53	13.270	-4.071	6.224	3.98
2020-07-20	87.11	13.955	6.844	9.432	4.19
2020-07-21	88.03	14.262	1.056	4.190	4.28
2020-07-22	87.13	14.590	-1.022	4.521	4.38
2020-07-23	88.93	14.881	2.066	3.925	4.46
2020-07-24	82.94	15.320	-6.736	6.342	4.60
2020-07-27	83.46	15.563	0.627	3.497	4.67
2020-07-28	83.85	15.869	0.467	4.385	4.76
2020-07-29	86.87	16.299	3.602	5.939	4.89
2020-07-30	84.94	16.570	-2.222	3.833	4.97
2020-07-31	85.33	16.838	0.459	3.767	5.05
2020-08-03	86.11	17.015	0.914	2.461	5.10
2020-08-04	88.94	17.370	3.286	4.785	5.21
2020-08-05	88.09	17.569	-0.956	2.721	5.27
2020-08-06	88.67	17.787	0.658	2.952	5.34
2020-08-07	85.32	18.184	-3.778	5.582	5.46
2020-08-10	81.92	18.532	-3.985	5.098	5.56
2020-08-11	80.94	18.718	-1.196	2.747	5.62
2020-08-12	81.92	19.015	1.211	4.361	5.70
2020-08-13	81.74	19.194	-0.220	2.625	5.76
2020-08-14	81.87	19.410	0.159	3.169	5.82
2020-08-17	82.86	19.571	1.209	2.321	5.87
2020-08-18	82.18	19.795	-0.821	3.271	5.94
2020-08-19	79.65	19.966	-3.079	2.580	5.99
2020-08-20	78.55	20.122	-1.381	2.385	6.04
2020-08-21	79.58	20.269	1.311	2.215	6.08
2020-08-24	81.44	20.490	2.337	3.255	6.15
2020-08-25	81.24	20.688	-0.246	2.922	6.21
2020-08-26	83.42	20.998	2.683	4.468	6.30
2020-08-27	85.42	21.241	2.398	3.416	6.37
2020-08-28	85.39	21.495	-0.035	3.559	6.45
2020-08-31	85	21.772	-0.457	3.911	6.53
2020-09-01	93.5	22.431	10.000	8.459	6.73
2020-09-02	94.3	22.798	0.856	4.674	6.84
2020-09-03	92.59	23.044	-1.813	3.192	6.91
2020-09-04	90	23.253	-2.797	2.776	6.98
2020-09-07	94.74	23.963	5.267	9.000	7.19
2020-09-08	91	24.378	-3.948	5.468	7.31
2020-09-09	85.99	24.681	-5.505	4.231	7.40
2020-09-10	87.09	24.957	1.279	3.803	7.49
2020-09-11	91.2	25.304	4.719	4.570	7.59
2020-09-14	92.5	25.575	1.425	3.509	7.67
2020-09-15	101.3	26.328	9.514	8.919	7.90
2020-09-16	105.4	27.097	4.047	8.756	8.13
2020-09-17	115.94	28.086	10.000	10.237	8.43
2020-09-18	115.5	28.418	-0.380	3.450	8.53
2020-09-21	105.77	29.561	-8.424	12.970	8.87
2020-09-22	106.77	30.120	0.945	6.278	9.04
2020-09-23	110.4	30.525	3.400	4.411	9.16
2020-09-24	106.4	30.848	-3.623	3.641	9.25
2020-09-25	105.09	31.341	-1.231	5.630	9.40
2020-09-28	106.4	31.548	1.247	2.331	9.46
2020-09-29	107.89	31.992	1.400	4.944	9.60
2020-09-30	116.24	32.992	7.739	10.316	9.90
2020-10-09	120.35	33.590	3.536	5.970	10.08
2020-10-12	128.5	34.354	6.772	7.129	10.31
2020-10-13	129.29	34.931	0.615	5.354	10.48
2020-10-14	130.5	35.286	0.936	3.264	10.59
2020-10-15	131.55	35.823	0.805	4.904	10.75
2020-10-16	127.8	36.540	-2.851	6.727	10.96
2020-10-19	128.08	36.833	0.219	2.746	11.05
2020-10-20	140	38.122	9.307	11.048	11.44
2020-10-21	137.5	38.574	-1.786	3.950	11.57
2020-10-22	143.79	39.701	4.575	9.404	11.91
2020-10-23	138.67	40.447	-3.561	6.454	12.13
2020-10-26	139.96	41.267	0.930	7.031	12.38
2020-10-27	140.28	41.741	0.229	4.051	12.52
2020-10-28	151.6	43.043	8.070	10.308	12.91
2020-10-29	158.38	44.684	4.472	12.434	13.41
2020-10-30	159.81	46.038	0.903	10.165	13.81
2020-11-02	167.98	46.760	5.112	5.162	14.03
2020-11-03	164.08	47.808	-2.322	7.662	14.34
2020-11-04	168.03	48.434	2.407	4.467	14.53
2020-11-05	184.83	49.701	9.998	8.231	14.91
2020-11-06	190.44	51.329	3.035	10.258	15.40
2020-11-09	190.95	52.127	0.268	5.015	15.64
2020-11-10	182.58	52.924	-4.383	5.237	15.88
2020-11-11	164.35	54.242	-9.985	9.623	16.27
2020-11-12	169.33	54.888	3.030	4.576	16.47
2020-11-13	175.9	55.643	3.880	5.156	16.69
2020-11-16	170.02	56.288	-3.343	4.548	16.89
2020-11-17	167	57.165	-1.776	6.305	17.15
2020-11-18	167	57.743	0.000	4.150	17.32
2020-11-19	161.62	58.483	-3.222	5.497	17.54
2020-11-20	176.06	59.756	8.935	8.675	17.93
2020-11-23	184.2	60.885	4.623	7.355	18.27
2020-11-24	184.19	62.075	-0.005	7.752	18.62
2020-11-25	183.53	62.997	-0.358	6.026	18.90
2020-11-26	175.82	64.080	-4.201	7.394	19.22
2020-11-27	174.1	64.787	-0.978	4.874	19.44
2020-11-30	172.15	65.671	-1.120	6.163	19.70
2020-12-01	176.81	66.527	2.707	5.809	19.96
2020-12-02	169.75	66.887	-3.993	2.545	20.07
2020-12-03	171.09	67.450	0.789	3.947	20.23
2020-12-04	171.86	68.153	0.450	4.910	20.45
2020-12-07	175.29	68.795	1.996	4.393	20.64
2020-12-08	177.97	69.243	1.529	3.024	20.77
2020-12-09	173.24	69.894	-2.658	4.512	20.97
2020-12-10	169.52	70.354	-2.147	3.256	21.11
2020-12-11	167	70.892	-1.487	3.864	21.27
2020-12-14	170.2	71.561	1.916	4.719	21.47
2020-12-15	174.7	72.122	2.644	3.848	21.64
2020-12-16	171.87	72.597	-1.620	3.320	21.78
2020-12-17	171.79	72.924	-0.047	2.281	21.88
2020-12-18	176	73.681	2.451	5.163	22.10
2020-12-21	193.6	75.340	10.000	10.284	22.60
2020-12-22	184	76.078	-4.959	4.814	22.82
2020-12-23	186.79	76.741	1.516	4.261	23.02
2020-12-24	183	77.150	-2.029	2.677	23.14
2020-12-25	185.22	77.576	1.213	2.760	23.27
2020-12-28	187.93	78.233	1.463	4.195	23.47
2020-12-29	178.6	78.830	-4.965	4.012	23.65
2020-12-30	186	79.810	4.143	6.321	23.94
2020-12-31	194.3	80.817	4.462	6.220	24.25
2021-01-04	206.76	82.951	6.413	12.388	24.89
2021-01-05	219.9	84.655	6.355	9.296	25.40
2021-01-06	216.3	85.489	-1.637	4.629	25.65
2021-01-07	225.04	86.713	4.041	6.528	26.01
2021-01-08	227.51	87.861	1.098	6.052	26.36
2021-01-11	234.86	89.067	3.231	6.162	26.72
2021-01-12	236.99	90.728	0.907	8.409	27.22
2021-01-13	239.3	92.427	0.975	8.519	27.73
2021-01-14	223.95	93.449	-6.415	5.478	28.03
2021-01-15	225.2	94.490	0.558	5.546	28.35
2021-01-18	221.69	95.125	-1.559	3.437	28.54
2021-01-19	216.2	96.071	-2.476	5.251	28.82
2021-01-20	222	96.780	2.683	3.834	29.03
2021-01-21	235.52	98.795	6.090	10.266	29.64
2021-01-22	242.92	99.839	3.142	5.159	29.95
2021-01-25	260	101.440	7.031	7.389	30.43
2021-01-26	254.22	102.385	-2.223	4.462	30.72
2021-01-27	257	104.486	1.094	9.810	31.35
2021-01-28	244.36	105.241	-4.918	3.704	31.57
2021-01-29	247	106.330	1.080	5.291	31.90
2021-02-01	246.89	107.257	-0.045	4.506	32.18
2021-02-02	267.5	108.837	8.348	7.088	32.65
2021-02-03	263	109.908	-1.682	4.886	32.97
2021-02-04	259.9	110.694	-1.179	3.631	33.21
2021-02-05	249	112.353	-4.194	7.995	33.71
2021-02-08	250.2	113.439	0.482	5.209	34.03
2021-02-09	257	114.425	2.718	4.604	34.33
2021-02-10	266.95	115.954	3.872	6.872	34.79
2021-02-18	258.99	117.048	-2.982	5.068	35.11
2021-02-19	257.35	118.036	-0.633	4.606	35.41
2021-02-22	239.52	119.371	-6.928	6.687	35.81
2021-02-23	225	120.319	-6.062	5.060	36.10
2021-02-24	208.99	122.254	-7.116	11.107	36.68
2021-02-25	209.25	123.092	0.124	4.809	36.93
2021-02-26	197.27	123.878	-5.725	4.779	37.16
2021-03-01	210.9	125.080	6.909	6.838	37.52
2021-03-02	211.4	125.964	0.237	5.017	37.79
2021-03-03	209.75	126.652	-0.781	3.940	38.00
2021-03-04	198.5	127.267	-5.364	3.719	38.18
2021-03-05	196.37	128.366	-1.073	6.715	38.51
2021-03-08	176.73	129.911	-10.002	10.490	38.97
2021-03-09	170.68	131.245	-3.423	9.376	39.37
2021-03-10	177.19	131.773	3.814	3.574	39.53
2021-03-11	182.97	132.711	3.262	6.152	39.81
2021-03-12	181.68	133.463	-0.705	4.968	40.04
2021-03-15	174.26	134.182	-4.084	4.954	40.25
2021-03-16	176.47	134.666	1.268	3.288	40.40
2021-03-17	176.88	135.375	0.232	4.811	40.61
2021-03-18	178.55	135.657	0.944	1.894	40.70
2021-03-19	171.15	136.113	-4.144	3.198	40.83
2021-03-22	173.8	136.576	1.548	3.196	40.97
2021-03-23	168.97	137.376	-2.779	5.685	41.21
2021-03-24	162.74	137.957	-3.687	4.285	41.39
2021-03-25	161.2	138.605	-0.946	4.824	41.58
2021-03-26	170.99	139.410	6.073	5.645	41.82
2021-03-29	168.1	139.875	-1.690	3.322	41.96
2021-03-30	169	140.704	0.535	5.889	42.21
2021-03-31	164.51	141.522	-2.657	5.964	42.46
2021-04-01	169.07	141.941	2.772	2.972	42.58
2021-04-02	175.87	142.775	4.022	5.690	42.83
2021-04-06	176.09	143.312	0.125	3.662	42.99
2021-04-07	170.99	144.006	-2.896	4.873	43.20
2021-04-08	170.48	144.370	-0.298	2.562	43.31
2021-04-09	166.72	144.867	-2.206	3.578	43.46
2021-04-12	163.46	145.422	-1.955	4.073	43.63
2021-04-13	164.01	145.769	0.336	2.539	43.73
2021-04-14	170.95	146.117	4.231	2.439	43.83
2021-04-15	165.5	146.532	-3.188	3.013	43.96
2021-04-16	165.3	147.037	-0.121	3.668	44.11
2021-04-19	176.05	148.175	6.503	7.756	44.45
2021-04-20	171.24	148.598	-2.732	2.965	44.58
2021-04-21	168.59	148.879	-1.548	1.997	44.66
2021-04-22	168.71	149.259	0.071	2.705	44.78
2021-04-23	169.25	149.686	0.320	3.029	44.91
2021-04-26	167.5	150.160	-1.034	3.397	45.05
2021-04-27	164.94	150.489	-1.528	2.388	45.15
2021-04-28	165.5	150.955	0.340	3.383	45.29
2021-04-29	162.95	151.179	-1.541	1.650	45.35
2021-04-30	158.57	151.624	-2.688	3.369	45.49
2021-05-06	150	152.176	-5.405	4.414	45.65
2021-05-07	143.95	152.702	-4.033	4.380	45.81
2021-05-10	147	153.290	2.119	4.800	45.99
2021-05-11	146.56	153.937	-0.299	5.299	46.18
2021-05-12	153.73	154.526	4.892	4.599	46.36
2021-05-13	148.99	154.723	-3.083	1.587	46.42
2021-05-14	153.53	155.392	3.047	5.229	46.62
2021-05-17	159.78	155.950	4.071	4.188	46.78
2021-05-18	158.7	156.357	-0.676	3.079	46.91
2021-05-19	172.78	157.638	8.872	8.897	47.29
2021-05-20	172.94	158.344	0.093	4.896	47.50
2021-05-21	173.2	159.002	0.150	4.562	47.70
2021-05-24	173.47	159.463	0.156	3.187	47.84
2021-05-25	176.52	159.912	1.758	3.055	47.97
2021-05-26	176.17	160.626	-0.198	4.861	48.19
2021-05-27	177.45	161.061	0.727	2.940	48.32
2021-05-28	181.68	161.823	2.384	5.032	48.55
2021-05-31	178.7	162.555	-1.640	4.915	48.77
2021-06-01	189.46	163.630	6.021	6.810	49.09
2021-06-02	186.5	164.175	-1.562	3.510	49.25
2021-06-03	183.9	164.777	-1.394	3.925	49.43
2021-06-04	189.4	165.762	2.991	6.243	49.73
2021-06-07	190.35	166.254	0.502	3.099	49.88
2021-06-08	202.81	167.350	6.546	6.488	50.21
2021-06-09	202	167.888	-0.399	3.195	50.37
2021-06-10	214.11	169.217	5.995	7.450	50.77
2021-06-11	227.02	170.796	6.030	8.346	51.24
2021-06-15	232.32	171.899	2.335	5.696	51.57
2021-06-16	211	173.488	-9.177	9.039	52.05
2021-06-17	232.1	175.438	10.000	10.081	52.63
2021-06-18	245	176.993	5.558	7.613	53.10
2021-06-21	242.58	178.431	-0.988	7.114	53.53
2021-06-22	237.88	179.330	-1.938	4.535	53.80
2021-06-23	246	180.579	3.413	6.096	54.17
2021-06-24	244.89	181.560	0.654	4.805	54.47
2021-06-25	244.99	182.448	0.041	4.353	54.73
2021-06-28	253.63	183.439	3.527	4.686	55.03
2021-06-29	253.3	184.238	-0.130	3.785	55.27
2021-06-30	251	185.105	-0.908	4.145	55.53
2021-07-01	236.6	186.432	-5.737	6.733	55.93
2021-07-02	239.04	187.662	1.031	6.175	56.30
2021-07-05	249.55	188.918	4.397	6.037	56.68
2021-07-06	250.5	190.592	0.381	8.022	57.18
2021-07-07	255.09	192.096	1.832	7.074	57.63
2021-07-08	251.96	192.954	-1.227	4.085	57.89
2021-07-09	248.82	194.033	-1.246	5.203	58.21
2021-07-12	266.48	195.944	7.098	8.605	58.78
2021-07-13	265.64	196.663	-0.315	3.250	59.00
2021-07-14	245.14	197.897	-7.477	6.039	59.37
2021-07-15	236.25	198.985	-3.626	5.527	59.70
2021-07-16	222.77	200.141	-5.706	6.231	60.04
2021-07-19	223.82	201.623	0.471	7.941	60.49
2021-07-20	227.35	202.499	1.577	4.624	60.75
2021-07-21	241.08	203.822	6.039	6.589	61.15
2021-07-22	248.81	204.620	3.206	3.845	61.39
2021-07-23	258.53	206.085	3.907	6.800	61.83
2021-07-26	248.4	207.584	-3.918	7.245	62.28
2021-07-27	238.56	209.240	-3.961	8.325	62.77
2021-07-28	236.35	210.652	-0.926	7.172	63.20
2021-07-29	257.05	211.964	8.758	6.127	63.59
2021-07-30	264.56	213.351	2.922	6.291	64.01
2021-08-02	291.03	214.990	10.005	6.758	64.50
2021-08-03	279.93	216.913	-3.814	8.243	65.07
2021-08-04	307.94	219.305	10.006	9.320	65.79
2021-08-05	299.31	220.227	-2.802	3.696	66.07
2021-08-06	303.48	221.815	1.393	6.281	66.54
2021-08-09	293.55	222.976	-3.272	4.745	66.89
2021-08-10	292	224.660	-0.528	6.919	67.40
2021-08-11	294.99	225.726	1.024	4.339	67.72
2021-08-12	308.98	227.822	4.743	8.139	68.35
2021-08-13	300.02	228.996	-2.900	4.696	68.70
2021-08-16	285.4	229.947	-4.873	4.000	68.98
2021-08-17	280.31	230.970	-1.783	4.380	69.29
2021-08-18	283.66	231.805	1.195	3.532	69.54
2021-08-19	293.72	233.541	3.546	7.089	70.06
2021-08-20	285.09	234.479	-2.938	3.949	70.34
2021-08-23	289.8	236.079	1.652	6.626	70.82
2021-08-24	298.25	237.104	2.916	4.124	71.13
2021-08-25	296.2	237.832	-0.687	2.951	71.35
2021-08-26	282.5	239.125	-4.625	5.493	71.74
2021-08-27	288.15	240.488	2.000	5.674	72.15
2021-08-30	281.97	241.633	-2.145	4.872	72.49
2021-08-31	277	243.297	-1.763	7.210	72.99
2021-09-01	266.3	244.929	-3.863	7.354	73.48
2021-09-02	267	245.705	0.263	3.489	73.71
2021-09-03	254.11	247.339	-4.828	7.715	74.20
2021-09-06	277.6	249.160	9.244	7.871	74.75
2021-09-07	275.95	249.809	-0.594	2.824	74.94
2021-09-08	269.59	250.678	-2.305	3.867	75.20
2021-09-09	271.71	251.835	0.786	5.111	75.55
2021-09-10	265.61	252.641	-2.245	3.640	75.79
2021-09-13	261.36	253.690	-1.600	4.819	76.11
2021-09-14	269.23	255.316	3.011	7.247	76.59
2021-09-15	261.15	256.125	-3.001	3.714	76.84
2021-09-16	251	257.265	-3.887	5.453	77.18
2021-09-17	255.12	257.817	1.641	2.594	77.34
2021-09-22	247.2	258.415	-3.104	2.905	77.52
2021-09-23	249.92	259.143	1.100	3.495	77.74
2021-09-24	251.77	260.024	0.740	4.201	78.01
2021-09-27	252.5	260.918	0.290	4.246	78.28
2021-09-28	246.86	261.531	-2.234	2.982	78.46
2021-09-29	236	262.318	-4.399	4.002	78.70
2021-09-30	249.51	263.420	5.725	5.297	79.03
2021-10-08	253	264.263	1.399	4.000	79.28
2021-10-11	255.75	265.535	1.087	5.968	79.66
2021-10-12	257.01	266.363	0.493	3.867	79.91
2021-10-13	271.2	268.058	5.521	7.498	80.42
2021-10-14	272.94	268.716	0.642	2.895	80.61
2021-10-15	283.33	270.143	3.807	6.045	81.04
2021-10-18	285.92	270.866	0.914	3.032	81.26
2021-10-19	284.79	271.771	-0.395	3.816	81.53
2021-10-20	290.6	272.601	2.040	3.427	81.78
2021-10-21	287.01	273.308	-1.235	2.956	81.99
2021-10-22	300	274.353	4.526	4.181	82.31
2021-10-25	317.35	275.801	5.783	5.473	82.74
2021-10-26	319.01	277.105	0.523	4.906	83.13
2021-10-27	321.74	278.404	0.856	4.843	83.52
2021-10-28	307.98	279.872	-4.277	5.719	83.96
2021-10-29	311.31	281.555	1.081	6.491	84.47
2021-11-01	302	282.735	-2.991	4.687	84.82
2021-11-02	313.88	283.788	3.934	4.026	85.14
2021-11-03	303.01	284.913	-3.463	4.457	85.47
2021-11-04	325	286.698	7.257	6.591	86.01
2021-11-05	314	287.825	-3.385	4.305	86.35
2021-11-08	315	288.879	0.318	4.016	86.66
2021-11-09	320.69	290.145	1.806	4.737	87.04
2021-11-10	310.26	291.275	-3.252	4.372	87.38
2021-11-11	311.99	292.024	0.558	2.881	87.61
2021-11-12	306.78	292.945	-1.670	3.603	87.88
2021-11-15	294.94	294.254	-3.859	5.326	88.28
2021-11-16	293.51	295.058	-0.485	3.285	88.52
2021-11-17	296.85	295.837	1.138	3.148	88.75
2021-11-18	295.4	296.573	-0.488	2.991	88.97
2021-11-19	296.82	297.578	0.481	4.062	89.27
2021-11-22	311	298.740	4.777	4.484	89.62
2021-11-23	308.48	299.215	-0.810	1.849	89.76
2021-11-24	303.2	299.920	-1.712	2.788	89.98
2021-11-25	298	301.000	-1.715	4.350	90.30
2021-11-26	297.66	301.892	-0.114	3.597	90.57
2021-11-29	304.46	303.353	2.284	5.758	91.01
2021-11-30	304.7	303.770	0.079	1.642	91.13
2021-12-01	305.32	304.365	0.203	2.337	91.31
2021-12-02	308.8	305.289	1.140	3.590	91.59
2021-12-03	306.9	306.195	-0.615	3.543	91.86
2021-12-06	301.75	307.067	-1.678	3.470	92.12
2021-12-07	294.8	308.311	-2.303	5.060	92.49
2021-12-08	300.79	308.863	2.032	2.205	92.66
2021-12-09	299.5	309.162	-0.429	1.197	92.75
2021-12-10	301.42	309.936	0.641	3.082	92.98
2021-12-13	298.4	310.348	-1.002	1.659	93.10
2021-12-14	293.4	310.789	-1.676	1.803	93.24
2021-12-15	293.35	311.105	-0.017	1.292	93.33
2021-12-16	286.2	312.283	-2.437	4.939	93.68
2021-12-17	278.98	312.874	-2.523	2.540	93.86
2021-12-20	270.5	313.939	-3.040	4.728	94.18
2021-12-21	276.21	314.567	2.111	2.725	94.37
2021-12-22	279.22	315.255	1.090	2.958	94.58
2021-12-23	279.99	315.902	0.276	2.772	94.77
2021-12-24	270	317.271	-3.568	6.086	95.18
2021-12-27	267.03	317.728	-1.100	2.052	95.32
2021-12-28	270.85	318.132	1.431	1.794	95.44
2021-12-29	269	318.896	-0.683	3.404	95.67
2021-12-30	267.13	319.473	-0.695	2.595	95.84
2021-12-31	268.12	320.075	0.371	2.692	96.02
2022-01-04	271	321.273	1.074	5.307	96.38
2022-01-05	253.26	322.423	-6.546	5.446	96.73
2022-01-06	250.02	322.969	-1.279	2.622	96.89
2022-01-07	246.5	323.623	-1.408	3.184	97.09
2022-01-10	246.3	324.492	-0.081	4.235	97.35
2022-01-11	239.09	325.178	-2.927	3.443	97.55
2022-01-12	256	326.221	7.073	4.889	97.87
2022-01-13	255.31	327.048	-0.270	3.887	98.11
2022-01-14	253.14	327.651	-0.850	2.859	98.30
2022-01-17	266.49	328.921	5.274	5.716	98.68
2022-01-18	266.08	329.475	-0.154	2.499	98.84
2022-01-19	252.97	330.867	-4.927	6.603	99.26
2022-01-20	251.07	331.422	-0.751	2.652	99.43
2022-01-21	250.4	332.204	-0.267	3.748	99.66
2022-01-24	251.4	332.924	0.399	3.438	99.88
2022-01-25	240.31	333.800	-4.411	4.375	100.14
2022-01-26	249.49	334.585	3.820	3.774	100.38
2022-01-27	241.27	335.254	-3.295	3.327	100.58
2022-01-28	226.8	336.996	-5.997	9.218	101.10
2022-02-07	244.4	338.008	7.760	4.969	101.40
2022-02-08	236.97	339.007	-3.040	5.057	101.70
2022-02-09	245.18	339.987	3.465	4.798	102.00
2022-02-10	240.12	340.795	-2.064	4.038	102.24
2022-02-11	230.19	341.724	-4.135	4.839	102.52
2022-02-14	231.98	342.563	0.778	4.344	102.77
2022-02-15	238.31	343.229	2.729	3.354	102.97
2022-02-16	240.6	343.616	0.961	1.930	103.08
2022-02-17	245.41	344.444	1.999	4.048	103.33
2022-02-18	242.96	344.889	-0.998	2.196	103.47
2022-02-21	241.89	345.400	-0.440	2.535	103.62
2022-02-22	237.45	345.785	-1.836	1.943	103.74
2022-02-23	252	346.979	6.128	5.690	104.09
2022-02-24	244.86	347.805	-2.833	4.048	104.34
2022-02-25	247.84	348.189	1.217	1.858	104.46
2022-02-28	249.6	348.541	0.710	1.691	104.56
2022-03-01	251.78	349.159	0.873	2.949	104.75
2022-03-02	248.6	349.604	-1.263	2.145	104.88
2022-03-03	245.21	350.168	-1.364	2.759	105.05
2022-03-04	233.8	351.110	-4.653	4.837	105.33
2022-03-07	223.61	351.721	-4.358	3.281	105.52
2022-03-08	216.19	352.969	-3.318	6.927	105.89
2022-03-09	223.59	354.141	3.423	6.291	106.24
2022-03-10	229.1	354.520	2.464	1.981	106.36
2022-03-11	229.85	355.504	0.327	5.137	106.65
2022-03-14	219	355.980	-4.720	2.610	106.79
2022-03-15	212.8	356.998	-2.831	5.740	107.10
2022-03-16	229.43	358.417	7.815	7.425	107.53
2022-03-17	234.9	358.948	2.384	2.711	107.68
2022-03-18	234.5	359.516	-0.170	2.903	107.85
2022-03-21	245.38	360.449	4.640	4.563	108.13
2022-03-22	244.8	360.896	-0.236	2.193	108.27
2022-03-23	247.17	361.294	0.968	1.932	108.39
2022-03-24	247.08	361.927	-0.036	3.075	108.58
2022-03-25	235.31	363.113	-4.764	6.051	108.93
2022-03-28	230.4	363.605	-2.087	2.558	109.08
2022-03-29	231	364.248	0.260	3.342	109.27
2022-03-30	237.02	365.513	2.606	6.407	109.65
2022-03-31	229.8	366.169	-3.046	3.422	109.85
2022-04-01	235.96	367.278	2.681	5.640	110.18
2022-04-06	241.9	367.824	2.517	2.708	110.35
2022-04-07	240	368.344	-0.785	2.600	110.50
2022-04-08	243.98	368.970	1.658	3.083	110.69
2022-04-11	233	369.924	-4.500	4.910	110.98
2022-04-12	238.16	370.551	2.215	3.159	111.17
2022-04-13	237	371.292	-0.487	3.754	111.39
2022-04-14	241.29	371.642	1.810	1.738	111.49
2022-04-15	236.2	372.233	-2.109	3.005	111.67
2022-04-18	239.1	373.161	1.228	4.657	111.95
2022-04-19	244.86	373.824	2.409	3.250	112.15
2022-04-20	241.78	374.439	-1.258	3.051	112.33
2022-04-21	234.04	375.138	-3.201	3.586	112.54
2022-04-22	235.4	375.691	0.581	2.820	112.71
2022-04-25	227.5	376.482	-3.356	4.172	112.94
2022-04-26	231.81	377.112	1.895	3.262	113.13
2022-04-27	235.01	378.549	1.380	7.334	113.56
2022-04-28	231.98	379.001	-1.289	2.340	113.70
2022-04-29	243	380.143	4.750	5.638	114.04
2022-05-05	248.8	381.049	2.387	4.370	114.31
2022-05-06	242.08	381.527	-2.701	2.371	114.46
2022-05-09	232.73	381.999	-3.862	2.433	114.60
2022-05-10	233.33	382.950	0.258	4.890	114.88
2022-05-11	252.7	385.221	8.302	10.783	115.57
2022-05-12	254.09	385.974	0.550	3.558	115.79
2022-05-13	270.08	387.355	6.293	6.136	116.21
2022-05-16	267.12	387.989	-1.096	2.851	116.40
2022-05-17	282.5	389.444	5.758	6.177	116.83
2022-05-18	281.42	390.191	-0.382	3.186	117.06
2022-05-19	284.51	391.122	1.098	3.927	117.34
2022-05-20	287.7	391.999	1.121	3.659	117.60
2022-05-23	295.2	392.870	2.607	3.542	117.86

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