永兴材料融券券源 永兴材料专项约券

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	15.25	0	0	0	0
2020-04-28	15.21	0.066	-0.262	5.180	0.02
2020-04-29	15.38	0.097	1.118	2.433	0.03
2020-04-30	15.79	0.125	2.666	2.146	0.04
2020-05-06	15.97	0.165	1.140	2.977	0.05
2020-05-07	15.92	0.183	-0.313	1.378	0.05
2020-05-08	16.24	0.210	2.010	2.010	0.06
2020-05-11	16.29	0.234	0.308	1.786	0.07
2020-05-12	16.36	0.300	0.430	4.788	0.09
2020-05-13	16.49	0.346	0.795	3.362	0.10
2020-05-14	16.2	0.373	-1.759	2.001	0.11
2020-05-15	15.77	0.418	-2.654	3.395	0.13
2020-05-18	15.28	0.460	-3.107	3.361	0.14
2020-05-19	16.08	0.551	5.236	6.741	0.17
2020-05-20	16.19	0.598	0.684	3.483	0.18
2020-05-21	16.13	0.632	-0.371	2.532	0.19
2020-05-22	16.33	0.701	1.240	5.084	0.21
2020-05-25	17.15	0.787	5.021	6.062	0.24
2020-05-26	17.21	0.838	0.350	3.499	0.25
2020-05-27	17.28	0.884	0.407	3.196	0.27
2020-05-28	17.81	0.957	3.067	4.919	0.29
2020-05-29	17.54	1.007	-1.516	3.425	0.30
2020-06-01	17.61	1.059	0.399	3.535	0.32
2020-06-02	17.53	1.087	-0.454	1.931	0.33
2020-06-03	17.2	1.135	-1.882	3.366	0.34
2020-06-04	17.55	1.191	2.035	3.837	0.36
2020-06-05	17.21	1.243	-1.937	3.647	0.37
2020-06-08	16.92	1.294	-1.685	3.603	0.39
2020-06-09	17	1.336	0.473	2.955	0.40
2020-06-10	16.92	1.365	-0.471	2.059	0.41
2020-06-11	16.75	1.407	-1.005	3.014	0.42
2020-06-12	16.52	1.438	-1.373	2.209	0.43
2020-06-15	16.65	1.495	0.787	4.116	0.45
2020-06-16	17.18	1.550	3.183	3.844	0.46
2020-06-17	17.36	1.582	1.048	2.212	0.47
2020-06-18	17.59	1.625	1.325	2.938	0.49
2020-06-19	17.5	1.665	-0.512	2.729	0.50
2020-06-22	17.58	1.707	0.457	2.914	0.51
2020-06-23	19.19	1.879	9.158	10.751	0.56
2020-06-24	18.7	1.986	-2.553	6.879	0.60
2020-06-29	18.89	2.030	1.016	2.781	0.61
2020-06-30	19.09	2.079	1.059	3.070	0.62
2020-07-01	18.75	2.149	-1.781	4.453	0.64
2020-07-02	19.06	2.203	1.653	3.413	0.66
2020-07-03	19.41	2.261	1.836	3.620	0.68
2020-07-06	20.15	2.347	3.812	5.100	0.70
2020-07-07	20.66	2.468	2.531	7.047	0.74
2020-07-08	20.76	2.571	0.484	5.905	0.77
2020-07-09	20.93	2.634	0.819	3.613	0.79
2020-07-10	19.39	2.763	-7.358	7.979	0.83
2020-07-13	19.49	2.821	2.149	3.616	0.85
2020-07-14	20.04	2.925	2.822	6.208	0.88
2020-07-15	18.97	3.050	-5.339	7.934	0.92
2020-07-16	18.61	3.130	-1.898	5.166	0.94
2020-07-17	18.37	3.191	-1.290	3.976	0.96
2020-07-20	19.27	3.274	4.899	5.117	0.98
2020-07-21	19.07	3.314	-1.038	2.543	0.99
2020-07-22	19.08	3.351	0.052	2.360	1.01
2020-07-23	18.86	3.413	-1.153	3.931	1.02
2020-07-24	17.95	3.512	-4.825	6.575	1.05
2020-07-27	17.89	3.560	-0.334	3.231	1.07
2020-07-28	18.38	3.601	2.739	2.683	1.08
2020-07-29	18.65	3.642	1.469	2.666	1.09
2020-07-30	18.4	3.679	-1.340	2.413	1.10
2020-07-31	18.53	3.725	0.707	2.935	1.12
2020-08-03	19.51	3.802	5.289	4.749	1.14
2020-08-04	19.4	3.832	-0.564	1.896	1.15
2020-08-05	19.43	3.866	0.155	2.062	1.16
2020-08-06	19.73	3.924	1.544	3.551	1.18
2020-08-07	19.18	3.993	-2.788	4.308	1.20
2020-08-10	18.45	4.051	-3.806	3.754	1.22
2020-08-11	18.05	4.109	-2.168	3.902	1.23
2020-08-12	17.92	4.173	-0.720	4.266	1.25
2020-08-13	17.88	4.200	-0.223	1.786	1.26
2020-08-14	17.98	4.242	0.559	2.796	1.27
2020-08-17	18.32	4.278	1.891	2.392	1.28
2020-08-18	18.51	4.325	1.037	3.002	1.30
2020-08-19	18.31	4.367	-1.080	2.755	1.31
2020-08-20	17.8	4.439	-2.785	4.915	1.33
2020-08-21	17.87	4.479	0.393	2.640	1.34
2020-08-24	17.93	4.508	0.336	1.959	1.35
2020-08-25	17.97	4.560	0.223	3.458	1.37
2020-08-26	17.43	4.628	-3.005	4.674	1.39
2020-08-27	17.56	4.674	0.746	3.155	1.40
2020-08-28	17.75	4.708	1.082	2.278	1.41
2020-08-31	17.93	4.743	1.014	2.366	1.42
2020-09-01	18.16	4.792	1.283	3.235	1.44
2020-09-02	18.31	4.852	0.826	3.965	1.46
2020-09-03	18.09	4.887	-1.202	2.294	1.47
2020-09-04	18.1	4.920	0.055	2.211	1.48
2020-09-07	17.92	5.008	-0.994	5.856	1.50
2020-09-08	17.88	5.034	-0.223	1.730	1.51
2020-09-09	17.64	5.082	-1.342	3.300	1.52
2020-09-10	17.21	5.141	-2.438	4.082	1.54
2020-09-11	17.01	5.162	-1.162	1.511	1.55
2020-09-14	17.15	5.181	0.823	1.293	1.55
2020-09-15	17.29	5.212	0.816	2.157	1.56
2020-09-16	17.12	5.244	-0.983	2.256	1.57
2020-09-17	17.08	5.270	-0.234	1.869	1.58
2020-09-18	17.08	5.287	0.000	1.171	1.59
2020-09-21	17.35	5.324	1.581	2.576	1.60
2020-09-22	17.01	5.350	-1.960	1.787	1.60
2020-09-23	17	5.387	-0.059	2.646	1.62
2020-09-24	16.5	5.425	-2.941	2.765	1.63
2020-09-25	16.27	5.515	-1.394	6.606	1.65
2020-09-28	15.92	5.555	-2.151	3.073	1.67
2020-09-29	16.1	5.583	1.131	2.073	1.67
2020-09-30	15.97	5.615	-0.807	2.360	1.68
2020-10-09	16.69	5.727	4.508	8.078	1.72
2020-10-12	16.88	5.764	1.138	2.636	1.73
2020-10-13	16.96	5.790	0.474	1.836	1.74
2020-10-14	17.27	5.853	1.828	4.363	1.76
2020-10-15	17.14	5.888	-0.753	2.490	1.77
2020-10-16	17.97	6.000	4.842	7.468	1.80
2020-10-19	18	6.048	0.167	3.172	1.81
2020-10-20	18.11	6.083	0.611	2.333	1.82
2020-10-21	18.18	6.138	0.387	3.644	1.84
2020-10-22	18.16	6.172	-0.110	2.255	1.85
2020-10-23	18.19	6.217	0.165	2.919	1.86
2020-10-26	17.79	6.270	-2.199	3.573	1.88
2020-10-27	17.89	6.348	0.562	5.284	1.90
2020-10-28	18.24	6.397	1.956	3.186	1.92
2020-10-29	19.01	6.496	4.221	6.250	1.95
2020-10-30	18.01	6.581	-5.260	5.681	1.97
2020-11-02	18.08	6.632	0.389	3.387	1.99
2020-11-03	18.72	6.685	3.540	3.374	2.01
2020-11-04	18.95	6.720	1.229	2.244	2.02
2020-11-05	19.61	6.818	3.483	6.016	2.05
2020-11-06	19.6	6.979	-0.051	9.842	2.09
2020-11-09	20.61	7.119	5.153	8.163	2.14
2020-11-10	20.95	7.202	1.650	4.706	2.16
2020-11-11	20.51	7.300	-2.100	5.776	2.19
2020-11-12	21.04	7.335	2.584	1.999	2.20
2020-11-13	22.64	7.547	7.605	11.217	2.26
2020-11-16	23.04	7.608	1.767	3.180	2.28
2020-11-17	23.55	7.767	2.214	8.116	2.33
2020-11-18	23.04	7.912	-2.166	7.558	2.37
2020-11-19	22.51	7.997	-2.300	4.514	2.40
2020-11-20	23.48	8.114	4.309	5.953	2.43
2020-11-23	25.86	8.308	10.136	9.029	2.49
2020-11-24	27.8	8.571	7.502	11.330	2.57
2020-11-25	28.41	8.769	2.194	8.381	2.63
2020-11-26	28.74	8.925	1.162	6.512	2.68
2020-11-27	28.48	9.073	-0.905	6.228	2.72
2020-11-30	28.74	9.228	0.913	6.496	2.77
2020-12-01	29.31	9.319	1.983	3.723	2.80
2020-12-02	27.44	9.599	-6.380	12.214	2.88
2020-12-03	26.9	9.703	-1.968	4.665	2.91
2020-12-04	29.62	9.979	10.112	11.190	2.99
2020-12-07	30.89	10.088	4.288	4.220	3.03
2020-12-08	30.89	10.184	0.000	3.723	3.06
2020-12-09	31.91	10.361	3.302	6.669	3.11
2020-12-10	31.96	10.555	0.157	7.270	3.17
2020-12-11	30.67	10.727	-4.036	6.727	3.22
2020-12-14	31.54	10.918	2.837	7.271	3.28
2020-12-15	33.79	11.230	7.134	11.097	3.37
2020-12-16	34.27	11.477	1.421	8.642	3.44
2020-12-17	37.73	11.807	10.096	10.476	3.54
2020-12-18	41.53	12.127	10.072	9.250	3.64
2020-12-21	45.71	12.394	10.065	7.007	3.72
2020-12-22	45.09	12.747	-1.356	9.407	3.82
2020-12-23	45.59	13.065	1.109	8.361	3.92
2020-12-24	48.67	13.548	6.756	11.911	4.06
2020-12-25	50.24	14.158	3.226	14.567	4.25
2020-12-28	48.77	14.411	-2.926	6.230	4.32
2020-12-29	44.5	14.776	-8.755	9.842	4.43
2020-12-30	48.98	15.121	10.067	8.449	4.54
2020-12-31	53.91	15.551	10.065	9.575	4.67
2021-01-04	57.69	16.143	7.012	12.317	4.84
2021-01-05	63.49	16.813	10.054	12.654	5.04
2021-01-06	62.1	17.635	-2.189	15.892	5.29
2021-01-07	63.04	18.187	1.514	10.499	5.46
2021-01-08	58.56	18.676	-7.107	10.025	5.60
2021-01-11	57.59	19.129	-1.656	9.443	5.74
2021-01-12	63.38	19.742	10.054	11.617	5.92
2021-01-13	61.46	20.356	-3.029	11.975	6.11
2021-01-14	55.28	20.685	-10.055	7.143	6.21
2021-01-15	57.39	21.489	3.817	16.805	6.45
2021-01-18	54.99	21.805	-4.182	6.900	6.54
2021-01-19	56.05	22.304	1.928	10.693	6.69
2021-01-20	61.69	22.855	10.062	10.705	6.86
2021-01-21	64.89	23.305	5.187	8.332	6.99
2021-01-22	65.49	23.811	0.925	9.277	7.14
2021-01-25	59.18	24.565	-9.635	15.285	7.37
2021-01-26	56.61	25.183	-4.343	13.096	7.55
2021-01-27	54.19	25.722	-4.275	11.941	7.72
2021-01-28	52.14	26.061	-3.783	7.787	7.82
2021-01-29	47.8	26.585	-8.324	13.176	7.98
2021-02-01	49.28	26.854	3.096	6.548	8.06
2021-02-02	51.97	27.237	5.459	8.827	8.17
2021-02-03	48.99	27.662	-5.734	10.429	8.30
2021-02-04	45.1	28.011	-7.940	9.267	8.40
2021-02-05	42.54	28.332	-5.676	9.069	8.50
2021-02-08	42.59	28.554	0.118	6.253	8.57
2021-02-09	44.49	28.853	4.461	8.054	8.66
2021-02-10	43.49	29.121	-2.248	7.395	8.74
2021-02-18	47.14	29.519	8.393	10.140	8.86
2021-02-19	44.44	29.754	-5.728	6.343	8.93
2021-02-22	48.15	30.136	8.348	9.518	9.04
2021-02-23	47.75	30.533	-0.831	9.969	9.16
2021-02-24	44.24	30.977	-7.351	12.042	9.29
2021-02-25	41.6	31.321	-5.967	9.923	9.40
2021-02-26	38.64	31.497	-7.115	5.481	9.45
2021-03-01	41.04	31.730	6.211	6.806	9.52
2021-03-02	40.28	31.893	-1.852	4.849	9.57
2021-03-03	42.69	32.268	5.983	10.551	9.68
2021-03-04	38.39	32.531	-10.073	8.222	9.76
2021-03-05	39.89	32.814	3.907	8.518	9.84
2021-03-08	39.69	33.060	-0.501	7.445	9.92
2021-03-09	42.45	33.597	6.954	15.168	10.08
2021-03-10	42.6	33.916	0.353	8.999	10.17
2021-03-11	42.57	34.281	-0.070	10.282	10.28
2021-03-12	40.21	34.489	-5.544	6.202	10.35
2021-03-15	40.42	34.734	0.522	7.287	10.42
2021-03-16	40.15	34.868	-0.668	3.983	10.46
2021-03-17	43.16	35.212	7.497	9.589	10.56
2021-03-18	45.35	35.466	5.074	6.719	10.64
2021-03-19	43.3	35.656	-4.520	5.248	10.70
2021-03-22	44.39	35.906	2.517	6.767	10.77
2021-03-23	41.62	36.155	-6.240	7.186	10.85
2021-03-24	39.24	36.395	-5.718	7.328	10.92
2021-03-25	39.49	36.585	0.637	5.785	10.98
2021-03-26	43.47	37.021	10.079	12.028	11.11
2021-03-29	45.27	37.247	4.141	5.981	11.17
2021-03-30	46.22	37.620	2.099	9.697	11.29
2021-03-31	46.13	37.829	-0.195	5.431	11.35
2021-04-01	46.94	37.993	1.756	4.206	11.40
2021-04-02	47.47	38.218	1.129	5.667	11.47
2021-04-06	47.94	38.413	0.990	4.887	11.52
2021-04-07	46.96	38.676	-2.044	6.717	11.60
2021-04-08	45.93	38.828	-2.193	3.982	11.65
2021-04-09	46.24	39.079	0.675	6.510	11.72
2021-04-12	43.89	39.319	-5.082	6.553	11.80
2021-04-13	43.33	39.482	-1.276	4.534	11.84
2021-04-14	47.69	39.969	10.062	12.232	11.99
2021-04-15	49.68	40.136	4.173	4.047	12.04
2021-04-16	49.63	40.323	-0.101	4.529	12.10
2021-04-19	54.62	40.895	10.054	12.553	12.27
2021-04-20	55.24	41.409	1.135	11.168	12.42
2021-04-21	54.26	41.604	-1.774	4.327	12.48
2021-04-22	55.79	41.950	2.820	7.427	12.58
2021-04-23	57.62	42.327	3.280	7.851	12.70
2021-04-26	54.88	42.605	-4.755	6.092	12.78
2021-04-27	54.55	42.911	-0.601	6.724	12.87
2021-04-28	56.66	43.248	3.868	7.131	12.97
2021-04-29	55.39	43.529	-2.241	6.089	13.06
2021-04-30	58.84	44.155	6.229	12.764	13.25
2021-05-06	64.59	44.768	9.772	11.387	13.43
2021-05-07	62.27	45.125	-3.592	6.890	13.54
2021-05-10	65.91	45.658	5.846	9.700	13.70
2021-05-11	59.29	46.149	-10.044	9.938	13.84
2021-05-12	59.86	46.435	0.961	5.735	13.93
2021-05-13	57.19	46.762	-4.460	6.866	14.03
2021-05-14	58.8	47.103	2.815	6.959	14.13
2021-05-17	59.29	47.336	0.833	4.711	14.20
2021-05-18	60.2	47.767	1.535	8.602	14.33
2021-05-19	63.49	48.290	5.465	9.884	14.49
2021-05-20	59.8	48.660	-5.812	7.418	14.60
2021-05-21	62.6	48.994	4.682	6.405	14.70
2021-05-24	60.7	49.276	-3.035	5.575	14.78
2021-05-25	57.09	49.769	-5.947	10.362	14.93
2021-05-26	57.84	50.207	1.314	9.091	15.06
2021-05-27	55.99	50.382	-3.198	3.752	15.11
2021-05-28	59.54	50.858	6.340	9.591	15.26
2021-05-31	60.89	51.107	2.267	4.904	15.33
2021-06-01	59.27	51.602	-2.661	10.018	15.48
2021-06-02	56.68	51.889	-4.370	6.074	15.57
2021-06-03	55.8	52.178	-1.553	6.210	15.65
2021-06-04	56.33	52.400	0.950	4.731	15.72
2021-06-07	54.48	52.646	-3.284	5.432	15.79
2021-06-08	55.65	52.874	2.148	4.901	15.86
2021-06-09	56.6	53.044	1.707	3.612	15.91
2021-06-10	62.26	53.572	10.000	10.177	16.07
2021-06-11	62.77	53.819	0.819	4.722	16.15
2021-06-15	60.52	54.186	-3.585	7.281	16.26
2021-06-16	55.87	54.648	-7.683	9.931	16.39
2021-06-17	56.74	54.771	1.557	2.595	16.43
2021-06-18	59.32	55.211	4.547	8.900	16.56
2021-06-21	62.3	55.754	5.024	10.452	16.73
2021-06-22	65.5	56.208	5.136	8.315	16.86
2021-06-23	64.72	56.430	-1.191	4.122	16.93
2021-06-24	63.55	56.669	-2.918	4.522	17.00
2021-06-25	62.3	56.960	-1.967	5.602	17.09
2021-06-28	61.85	57.298	-0.722	6.549	17.19
2021-06-29	59.7	57.558	-3.476	5.222	17.27
2021-06-30	59.39	57.761	-0.519	4.121	17.33
2021-07-01	61.27	58.165	3.166	7.897	17.45
2021-07-02	66.61	58.898	8.716	13.220	17.67
2021-07-05	73.27	59.336	9.998	7.161	17.80
2021-07-06	71.82	60.045	-1.979	11.847	18.01
2021-07-07	76.09	60.659	5.945	9.691	18.20
2021-07-08	74.41	60.961	-2.208	4.863	18.29
2021-07-09	81.85	61.830	9.999	12.740	18.55
2021-07-12	87.86	62.298	7.343	6.402	18.69
2021-07-13	83	62.818	-5.532	7.512	18.85
2021-07-14	82	63.292	-2.043	6.941	18.99
2021-07-15	82.5	63.845	0.610	8.037	19.15
2021-07-16	81.2	64.192	-1.576	5.127	19.26
2021-07-19	78.69	64.679	-3.091	7.426	19.40
2021-07-20	80.72	65.057	2.580	5.630	19.52
2021-07-21	87.96	65.636	8.969	7.891	19.69
2021-07-22	92.58	66.128	5.252	6.378	19.84
2021-07-23	88.35	66.976	-4.569	11.514	20.09
2021-07-26	86.68	67.662	-1.890	9.508	20.30
2021-07-27	81.88	68.391	-5.538	10.683	20.52
2021-07-28	80.29	68.872	-1.942	7.181	20.66
2021-07-29	88.32	69.367	10.001	6.726	20.81
2021-07-30	92.81	69.912	5.084	7.054	20.97
2021-08-02	99	71.087	6.670	14.233	21.33
2021-08-03	89.1	71.791	-10.000	9.485	21.54
2021-08-04	92.8	72.441	4.153	8.406	21.73
2021-08-05	89.15	73.029	-3.933	7.920	21.91
2021-08-06	92.76	73.436	4.049	5.261	22.03
2021-08-09	87.77	73.996	-5.379	7.654	22.20
2021-08-10	82.53	74.868	-5.970	12.681	22.46
2021-08-11	83.03	75.366	0.606	7.197	22.61
2021-08-12	83.49	75.760	0.554	5.661	22.73
2021-08-13	82.86	76.324	-0.755	8.169	22.90
2021-08-16	79.58	76.660	-3.958	5.069	23.00
2021-08-17	80.69	77.030	1.395	5.504	23.11
2021-08-18	83.4	77.416	3.359	5.552	23.22
2021-08-19	86.98	78.179	4.293	10.528	23.45
2021-08-20	86.63	78.569	-0.402	5.404	23.57
2021-08-23	91	79.186	5.044	8.138	23.76
2021-08-24	92.84	79.905	2.022	9.286	23.97
2021-08-25	89.7	80.461	-3.382	7.443	24.14
2021-08-26	89.05	80.825	-0.725	4.905	24.25
2021-08-27	94.62	81.582	6.255	9.601	24.47
2021-08-30	102.09	82.620	7.895	12.196	24.79
2021-08-31	111.6	84.004	9.315	14.879	25.20
2021-09-01	107.88	85.411	-3.333	15.654	25.62
2021-09-02	109	86.255	1.038	9.297	25.88
2021-09-03	103.35	87.121	-5.183	10.046	26.14
2021-09-06	102.62	87.798	-0.706	7.925	26.34
2021-09-07	104.26	88.156	1.598	4.122	26.45
2021-09-08	103.5	88.662	-0.729	5.860	26.60
2021-09-09	106.35	89.206	2.754	6.135	26.76
2021-09-10	107.2	89.949	0.799	8.322	26.98
2021-09-13	105.8	90.722	-1.306	8.769	27.22
2021-09-14	112.28	91.973	6.125	13.365	27.59
2021-09-15	120.53	92.644	7.348	6.689	27.79
2021-09-16	108.48	93.583	-9.998	10.387	28.08
2021-09-17	106.28	94.547	-2.028	10.878	28.36
2021-09-22	105.99	95.109	-0.273	6.370	28.53
2021-09-23	102.23	95.694	-3.548	6.859	28.71
2021-09-24	100	96.192	-2.181	5.977	28.86
2021-09-27	90	97.092	-10.000	12.000	29.13
2021-09-28	87.1	97.568	-3.222	6.556	29.27
2021-09-29	85.53	98.124	-1.803	7.807	29.44
2021-09-30	94.08	98.819	9.996	8.862	29.65
2021-10-08	92.03	99.615	-2.179	10.385	29.88
2021-10-11	93.1	100.191	1.163	7.421	30.06
2021-10-12	87.45	100.977	-6.069	10.784	30.29
2021-10-13	91.45	101.447	4.574	6.164	30.43
2021-10-14	94.4	101.996	3.226	6.976	30.60
2021-10-15	99.55	102.882	5.456	10.689	30.86
2021-10-18	102.61	103.359	3.074	5.575	31.01
2021-10-19	103.7	103.761	1.062	4.649	31.13
2021-10-20	107.39	104.796	3.558	11.572	31.44
2021-10-21	104.26	105.104	-2.915	3.539	31.53
2021-10-22	102.77	105.543	-1.429	5.131	31.66
2021-10-25	103.5	105.954	0.710	4.768	31.79
2021-10-26	106.7	106.413	3.092	5.159	31.92
2021-10-27	109.6	106.836	2.718	4.630	32.05
2021-10-28	106.21	107.678	-3.093	9.507	32.30
2021-10-29	107.05	108.501	0.791	9.236	32.55
2021-11-01	103.78	109.149	-3.055	7.482	32.74
2021-11-02	99.1	110.034	-4.510	10.725	33.01
2021-11-03	97.5	110.407	-1.615	4.591	33.12
2021-11-04	95.48	110.802	-2.072	4.964	33.24
2021-11-05	95.33	111.364	-0.157	7.070	33.41
2021-11-08	104.86	112.297	9.997	10.679	33.69
2021-11-09	112.58	113.043	7.362	7.953	33.91
2021-11-10	109.16	113.883	-3.038	9.229	34.16
2021-11-11	110.2	114.536	0.953	7.118	34.36
2021-11-12	109.23	114.935	-0.880	4.383	34.48
2021-11-15	110.24	115.452	0.925	5.621	34.64
2021-11-16	111.05	115.855	0.735	4.354	34.76
2021-11-17	122.16	116.422	10.005	5.574	34.93
2021-11-18	134.38	117.271	10.003	7.580	35.18
2021-11-19	133.5	117.768	-0.655	4.465	35.33
2021-11-22	135.99	118.349	1.865	5.131	35.50
2021-11-23	134.01	118.793	-1.456	3.971	35.64
2021-11-24	132.35	119.240	-1.239	4.059	35.77
2021-11-25	131.42	119.848	-0.703	5.546	35.95
2021-11-26	136.65	120.926	3.980	9.466	36.28
2021-11-29	142.88	122.041	4.559	9.367	36.61
2021-11-30	144.75	122.621	1.309	4.808	36.79
2021-12-01	141.72	123.247	-2.093	5.299	36.97
2021-12-02	139.89	123.609	-1.291	3.105	37.08
2021-12-03	141.35	124.215	1.044	5.147	37.26
2021-12-06	136.74	124.726	-3.261	4.485	37.42
2021-12-07	131.3	125.746	-3.978	9.324	37.72
2021-12-08	136.1	126.203	3.656	4.029	37.86
2021-12-09	134.25	126.614	-1.359	3.674	37.98
2021-12-10	138.41	127.296	3.099	5.907	38.19
2021-12-13	136.65	127.912	-1.272	5.411	38.37
2021-12-14	130.76	128.532	-4.310	5.693	38.56
2021-12-15	127.8	129.147	-2.264	5.774	38.74
2021-12-16	128.05	129.449	0.196	2.833	38.83
2021-12-17	129.06	129.779	0.789	3.061	38.93
2021-12-20	130.02	130.383	0.744	5.579	39.11
2021-12-21	128.8	131.033	-0.938	6.053	39.31
2021-12-22	125.51	131.762	-2.554	6.972	39.53
2021-12-23	119.41	132.465	-4.860	7.067	39.74
2021-12-24	113	133.214	-5.368	7.947	39.96
2021-12-27	122	134.129	7.965	9.000	40.24
2021-12-28	134.2	135.292	10.000	10.402	40.59
2021-12-29	143.11	136.449	6.639	9.702	40.93
2021-12-30	143.72	136.943	0.426	4.123	41.08
2021-12-31	148.02	137.513	2.992	4.627	41.25
2022-01-04	142	138.792	-4.067	10.803	41.64
2022-01-05	135.12	139.736	-4.845	8.387	41.92
2022-01-06	140	140.788	3.612	9.014	42.24
2022-01-07	126	141.892	-10.000	10.521	42.57
2022-01-10	124.45	142.529	-1.230	6.135	42.76
2022-01-11	121.2	143.279	-2.611	7.433	42.98
2022-01-12	125.5	143.819	3.548	5.157	43.15
2022-01-13	115	144.484	-8.367	6.940	43.35
2022-01-14	120.33	145.216	4.635	7.304	43.56
2022-01-17	123.02	145.813	2.236	5.817	43.74
2022-01-18	125.5	146.591	2.016	7.446	43.98
2022-01-19	112.95	147.420	-10.000	8.805	44.23
2022-01-20	105.35	148.001	-6.729	6.614	44.40
2022-01-21	108.08	148.685	2.591	7.594	44.61
2022-01-24	118.89	149.753	10.002	10.779	44.93
2022-01-25	117.19	150.214	-1.430	4.727	45.06
2022-01-26	116.4	150.658	-0.674	4.574	45.20
2022-01-27	119.01	151.233	2.242	5.799	45.37
2022-01-28	119.37	151.799	0.302	5.689	45.54
2022-02-07	113.83	152.884	-4.641	11.443	45.87
2022-02-08	114.93	153.331	0.966	4.665	46.00
2022-02-09	121.48	154.264	5.699	9.214	46.28
2022-02-10	120.01	154.708	-1.210	4.437	46.41
2022-02-11	123.55	155.566	2.950	8.341	46.67
2022-02-14	126.84	156.541	2.663	9.219	46.96
2022-02-15	131.16	157.178	3.406	5.826	47.15
2022-02-16	133.87	157.737	2.066	5.009	47.32
2022-02-17	147.26	159.223	10.002	12.116	47.77
2022-02-18	147.33	159.978	0.048	6.146	47.99
2022-02-21	148.99	160.540	1.127	4.527	48.16
2022-02-22	145.48	161.866	-2.356	10.934	48.56
2022-02-23	145.59	162.461	0.076	4.908	48.74
2022-02-24	144.77	163.259	-0.563	6.614	48.98
2022-02-25	146.13	163.762	0.939	4.131	49.13
2022-02-28	147.99	164.281	1.273	4.209	49.28
2022-03-01	137.69	165.166	-6.960	7.710	49.55
2022-03-02	137.67	165.590	-0.015	3.697	49.68
2022-03-03	133	166.073	-3.392	4.358	49.82
2022-03-04	129.5	166.560	-2.632	4.511	49.97
2022-03-07	127.68	166.954	-1.405	3.707	50.09
2022-03-08	119.49	167.838	-6.414	8.874	50.35
2022-03-09	119.98	168.604	0.410	7.666	50.58
2022-03-10	122.46	169.153	2.067	5.376	50.75
2022-03-11	122.4	169.701	-0.049	5.373	50.91
2022-03-14	121.14	170.352	-1.029	6.454	51.11
2022-03-15	119.67	170.981	-1.213	6.307	51.29
2022-03-16	125.38	171.571	4.771	5.641	51.47
2022-03-17	126.9	172.153	1.212	5.503	51.65
2022-03-18	124.44	172.645	-1.939	4.744	51.79
2022-03-21	126.83	173.396	1.921	7.112	52.02
2022-03-22	129.5	174.093	2.105	6.457	52.23
2022-03-23	124.95	174.695	-3.514	5.784	52.41
2022-03-24	127.5	175.332	2.041	5.994	52.60
2022-03-25	127.5	175.878	0.000	5.137	52.76
2022-03-28	119.45	176.647	-6.314	7.725	52.99
2022-03-29	123.22	177.241	3.156	5.785	53.17
2022-03-30	126.25	177.638	2.459	3.774	53.29
2022-03-31	118.62	178.434	-6.044	8.048	53.53
2022-04-01	121.58	179.055	2.495	6.137	53.72
2022-04-06	117.63	179.661	-3.249	6.177	53.90
2022-04-07	116	179.921	-1.386	2.686	53.98
2022-04-08	108.23	180.758	-6.698	9.284	54.23
2022-04-11	101.58	181.330	-6.144	6.754	54.40
2022-04-12	101.5	181.654	-0.079	3.839	54.50
2022-04-13	103.29	182.231	1.764	6.700	54.67
2022-04-14	104.38	182.474	1.055	2.788	54.74
2022-04-15	102.25	182.788	-2.041	3.688	54.84
2022-04-18	104.05	183.270	1.760	5.555	54.98
2022-04-19	103.66	183.552	-0.375	3.268	55.07
2022-04-20	101.09	183.952	-2.479	4.746	55.19
2022-04-21	95.38	184.561	-5.648	7.666	55.37
2022-04-22	93.2	184.878	-2.286	4.078	55.46
2022-04-25	86.44	185.380	-7.253	6.974	55.61
2022-04-26	85.35	185.768	-1.261	5.449	55.73
2022-04-27	93.89	186.764	10.006	12.736	56.03
2022-04-28	98.9	187.488	5.336	8.787	56.25
2022-04-29	104.09	188.115	5.248	7.230	56.43
2022-05-05	102.6	188.466	-1.431	4.102	56.54
2022-05-06	98.61	188.734	-3.889	3.255	56.62
2022-05-09	97.68	188.969	-0.943	2.890	56.69
2022-05-10	102.8	189.807	5.242	9.787	56.94
2022-05-11	106.67	190.599	3.765	8.911	57.18
2022-05-12	105.31	190.873	-1.275	3.122	57.26
2022-05-13	106.02	191.186	0.674	3.542	57.36
2022-05-16	104.91	191.510	-1.047	3.707	57.45
2022-05-17	110.1	192.157	4.947	7.044	57.65
2022-05-18	112.75	192.701	2.407	5.795	57.81
2022-05-19	117.6	193.588	4.302	9.047	58.08
2022-05-20	117.9	194.017	0.255	4.371	58.21
2022-05-23	123.04	194.606	4.360	5.742	58.38

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