坚朗五金融券券源 坚朗五金专项约券

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	63.7	0	0	0	0
2020-04-28	66.74	0.412	4.772	7.410	0.12
2020-04-29	66.32	0.983	-0.629	10.339	0.30
2020-04-30	68.37	1.296	3.091	5.489	0.39
2020-05-06	74.83	1.926	9.449	10.092	0.58
2020-05-07	73.81	2.238	-1.363	5.078	0.67
2020-05-08	75.07	2.556	1.707	5.081	0.77
2020-05-11	72.98	2.872	-2.784	5.195	0.86
2020-05-12	73.65	3.166	0.918	4.796	0.95
2020-05-13	75.39	3.567	2.363	6.382	1.07
2020-05-14	76.34	3.853	1.260	4.497	1.16
2020-05-15	78.33	4.141	2.607	4.414	1.24
2020-05-18	79.33	4.350	1.277	3.166	1.31
2020-05-19	79.15	4.503	-0.227	2.319	1.35
2020-05-20	78.85	4.732	-0.379	3.474	1.42
2020-05-21	77.44	4.920	-1.788	2.917	1.48
2020-05-22	75.58	5.301	-2.402	6.043	1.59
2020-05-25	75.15	5.431	-0.569	2.077	1.63
2020-05-26	78.88	5.810	4.963	5.775	1.74
2020-05-27	79.46	6.060	0.735	3.765	1.82
2020-05-28	84.84	6.619	6.771	7.916	1.99
2020-05-29	86.41	6.925	1.851	4.243	2.08
2020-06-01	86.44	7.200	0.035	3.819	2.16
2020-06-02	84.5	7.654	-2.244	6.444	2.30
2020-06-03	85.49	7.953	1.172	4.201	2.39
2020-06-04	83.35	8.397	-2.503	6.398	2.52
2020-06-05	84.03	8.631	0.816	3.335	2.59
2020-06-08	82.43	8.913	-1.904	4.106	2.67
2020-06-09	83.31	9.101	1.068	2.705	2.73
2020-06-10	83.98	9.284	0.804	2.617	2.79
2020-06-11	82.5	9.505	-1.762	3.215	2.85
2020-06-12	82.58	9.751	0.097	3.576	2.93
2020-06-15	82.4	9.917	-0.218	2.410	2.97
2020-06-16	88.42	10.457	7.306	7.330	3.14
2020-06-17	86.23	10.756	-2.477	4.162	3.23
2020-06-18	86.67	11.007	0.510	3.479	3.30
2020-06-19	88	11.342	1.535	4.569	3.40
2020-06-22	89.64	11.639	1.864	3.977	3.49
2020-06-23	91.64	11.955	2.231	4.139	3.59
2020-06-24	89.67	12.463	-2.150	6.798	3.74
2020-06-29	92	12.779	2.598	4.115	3.83
2020-06-30	94.09	13.073	2.272	3.750	3.92
2020-07-01	88.33	13.699	-6.122	8.513	4.11
2020-07-02	82	14.434	-7.166	10.755	4.33
2020-07-03	82.3	14.811	0.366	5.488	4.44
2020-07-06	80.79	15.203	-1.835	5.832	4.56
2020-07-07	83.92	15.910	3.874	10.100	4.77
2020-07-08	84.5	16.180	0.691	3.837	4.85
2020-07-09	89.4	16.751	5.799	7.669	5.03
2020-07-10	98.34	17.146	10.000	4.821	5.14
2020-07-13	108.17	17.986	9.996	9.315	5.40
2020-07-14	118.99	19.005	10.003	10.280	5.70
2020-07-15	121.43	20.149	2.051	11.303	6.04
2020-07-16	110.85	21.312	-8.713	12.592	6.39
2020-07-17	118.15	22.303	6.585	10.068	6.69
2020-07-20	113.9	23.235	-3.597	9.818	6.97
2020-07-21	121.2	24.140	6.409	8.955	7.24
2020-07-22	124.76	24.825	2.937	6.592	7.45
2020-07-23	130	25.701	4.200	8.088	7.71
2020-07-24	126.11	26.204	-2.992	4.785	7.86
2020-07-27	122.08	26.846	-3.196	6.304	8.05
2020-07-28	127.9	27.494	4.767	6.086	8.25
2020-07-29	127.8	27.946	-0.078	4.238	8.38
2020-07-30	133.78	28.764	4.679	7.340	8.63
2020-07-31	147.16	30.289	10.001	12.438	9.09
2020-08-03	150.3	31.216	2.134	7.400	9.36
2020-08-04	149.96	32.077	-0.226	6.893	9.62
2020-08-05	157.85	33.351	5.261	9.683	10.01
2020-08-06	163.81	34.961	3.776	11.796	10.49
2020-08-07	163.1	35.937	-0.433	7.179	10.78
2020-08-10	146.79	37.589	-10.000	13.507	11.28
2020-08-11	134.59	38.700	-8.311	9.905	11.61
2020-08-12	125.61	39.763	-6.672	10.157	11.93
2020-08-13	138.17	40.778	9.999	8.813	12.23
2020-08-14	139.3	41.534	0.818	6.514	12.46
2020-08-17	139.45	42.174	0.108	5.506	12.65
2020-08-18	147.5	43.108	5.773	7.594	12.93
2020-08-19	138.7	43.889	-5.966	6.759	13.17
2020-08-20	137.47	44.512	-0.887	5.443	13.35
2020-08-21	143.54	45.381	4.416	7.260	13.61
2020-08-24	146.5	45.934	2.062	4.528	13.78
2020-08-25	145.91	46.306	-0.403	3.065	13.89
2020-08-26	137.47	47.161	-5.784	7.457	14.15
2020-08-27	135.66	48.089	-1.317	8.213	14.43
2020-08-28	141.31	48.898	4.165	6.870	14.67
2020-08-31	138	49.400	-2.342	4.366	14.82
2020-09-01	139.15	49.813	0.833	3.558	14.94
2020-09-02	139.87	50.105	0.517	2.508	15.03
2020-09-03	139.51	50.463	-0.257	3.081	15.14
2020-09-04	137.38	50.966	-1.527	4.394	15.29
2020-09-07	126.8	52.089	-7.701	10.627	15.63
2020-09-08	128.58	52.601	1.404	4.771	15.78
2020-09-09	127.23	53.280	-1.050	6.408	15.98
2020-09-10	127.33	53.939	0.079	6.209	16.18
2020-09-11	127.38	54.277	0.039	3.189	16.28
2020-09-14	127.94	54.658	0.440	3.572	16.40
2020-09-15	135.22	55.342	5.690	6.073	16.60
2020-09-16	129.97	56.000	-3.883	6.072	16.80
2020-09-17	130.24	56.561	0.208	5.170	16.97
2020-09-18	128.98	57.004	-0.967	4.123	17.10
2020-09-21	123.91	57.813	-3.931	7.831	17.34
2020-09-22	126.68	58.512	2.235	6.626	17.55
2020-09-23	131.53	59.283	3.829	7.033	17.79
2020-09-24	125.87	59.783	-4.303	4.759	17.93
2020-09-25	122.29	60.887	-2.844	10.837	18.27
2020-09-28	123.97	61.494	1.374	5.879	18.45
2020-09-29	129.5	62.152	4.461	6.098	18.65
2020-09-30	129.29	62.524	-0.162	3.452	18.76
2020-10-09	128.97	62.893	-0.248	3.434	18.87
2020-10-12	141.87	63.368	10.002	4.016	19.01
2020-10-13	147.4	64.045	3.898	5.512	19.21
2020-10-14	144.66	64.583	-1.859	4.457	19.37
2020-10-15	142.88	65.145	-1.230	4.721	19.54
2020-10-16	139.61	65.905	-2.289	6.537	19.77
2020-10-19	138.66	66.318	-0.680	3.574	19.90
2020-10-20	137.5	66.774	-0.837	3.981	20.03
2020-10-21	133.2	67.142	-3.127	3.309	20.14
2020-10-22	128.39	67.744	-3.611	5.631	20.32
2020-10-23	128.5	68.231	0.086	4.549	20.47
2020-10-26	128.5	68.666	0.000	4.062	20.60
2020-10-27	135.73	69.622	5.626	8.451	20.89
2020-10-28	135.6	70.080	-0.096	4.052	21.02
2020-10-29	136.47	70.499	0.642	3.687	21.15
2020-10-30	126.92	71.387	-6.998	8.390	21.42
2020-11-02	135.63	72.252	6.863	7.650	21.68
2020-11-03	135.45	72.659	-0.133	3.613	21.80
2020-11-04	137.59	73.129	1.580	4.097	21.94
2020-11-05	140.37	73.671	2.020	4.630	22.10
2020-11-06	138.55	74.134	-1.297	4.011	22.24
2020-11-09	135.16	74.700	-2.447	5.031	22.41
2020-11-10	135.96	75.119	0.592	3.692	22.54
2020-11-11	134.8	75.586	-0.853	4.156	22.68
2020-11-12	133.84	76.085	-0.712	4.481	22.83
2020-11-13	129.77	76.731	-3.041	5.970	23.02
2020-11-16	128.3	77.239	-1.133	4.755	23.17
2020-11-17	126.7	77.698	-1.247	4.349	23.31
2020-11-18	123.81	78.294	-2.281	5.770	23.49
2020-11-19	123.79	78.695	-0.016	3.893	23.61
2020-11-20	124.98	78.986	0.961	2.787	23.70
2020-11-23	125.08	79.294	0.080	2.960	23.79
2020-11-24	126.01	79.669	0.744	3.574	23.90
2020-11-25	123.99	79.956	-1.603	2.778	23.99
2020-11-26	123.84	80.188	-0.121	2.242	24.06
2020-11-27	122.7	80.372	-0.921	1.801	24.11
2020-11-30	128.39	80.927	4.637	5.192	24.28
2020-12-01	124.6	81.400	-2.952	4.556	24.42
2020-12-02	123.99	81.631	-0.490	2.231	24.49
2020-12-03	125.01	81.959	0.823	3.145	24.59
2020-12-04	132.07	82.625	5.648	6.056	24.79
2020-12-07	134.5	82.998	1.840	3.324	24.90
2020-12-08	135.48	83.393	0.729	3.502	25.02
2020-12-09	136.49	83.784	0.745	3.440	25.14
2020-12-10	140.47	84.284	2.916	4.271	25.29
2020-12-11	143.83	84.677	2.392	3.275	25.40
2020-12-14	144.66	85.382	0.577	5.847	25.61
2020-12-15	149.15	86.029	3.104	5.205	25.81
2020-12-16	149.22	86.411	0.047	3.077	25.92
2020-12-17	151.55	86.948	1.561	4.249	26.08
2020-12-18	152.5	87.510	0.627	4.421	26.25
2020-12-21	149.74	88.082	-1.810	4.584	26.42
2020-12-22	144.02	88.463	-3.820	3.179	26.54
2020-12-23	142.69	88.959	-0.923	4.166	26.69
2020-12-24	138	89.552	-3.287	5.158	26.87
2020-12-25	138	89.958	0.000	3.529	26.99
2020-12-28	138.95	90.482	0.688	4.529	27.14
2020-12-29	145.18	91.369	4.484	7.334	27.41
2020-12-30	141.71	91.894	-2.390	4.443	27.57
2020-12-31	144	92.326	1.616	3.599	27.70
2021-01-04	148.1	92.884	2.847	4.521	27.87
2021-01-05	150.1	93.192	1.350	2.465	27.96
2021-01-06	148.97	93.887	-0.753	5.596	28.17
2021-01-07	148.6	94.388	-0.248	4.048	28.32
2021-01-08	148.49	94.937	-0.074	4.435	28.48
2021-01-11	163.34	95.563	10.001	4.600	28.67
2021-01-12	170	96.585	4.077	7.218	28.98
2021-01-13	178.3	97.621	4.882	6.971	29.29
2021-01-14	180.12	98.359	1.021	4.919	29.51
2021-01-15	175.5	99.153	-2.565	5.430	29.75
2021-01-18	182	99.866	3.704	4.701	29.96
2021-01-19	177.61	100.559	-2.412	4.681	30.17
2021-01-20	177	101.108	-0.343	3.722	30.33
2021-01-21	180	101.620	1.695	3.412	30.49
2021-01-22	174.13	102.442	-3.261	5.667	30.73
2021-01-25	174.15	102.850	0.011	2.808	30.85
2021-01-26	172.84	103.735	-0.752	6.144	31.12
2021-01-27	169.8	104.150	-1.759	2.933	31.24
2021-01-28	165.7	104.750	-2.415	4.346	31.43
2021-01-29	172.38	105.942	4.031	8.298	31.78
2021-02-01	174	106.416	0.940	3.266	31.92
2021-02-02	182.47	107.723	4.868	8.598	32.32
2021-02-03	183.51	108.387	0.570	4.340	32.52
2021-02-04	182.19	109.307	-0.719	6.060	32.79
2021-02-05	181.97	109.884	-0.121	3.809	32.97
2021-02-08	188.89	110.669	3.803	4.984	33.20
2021-02-09	201.09	112.531	6.459	11.112	33.76
2021-02-10	198.21	113.344	-1.432	4.918	34.00
2021-02-18	196.68	114.355	-0.772	6.170	34.31
2021-02-19	180.66	115.861	-8.145	10.001	34.76
2021-02-22	172.86	116.809	-4.318	6.587	35.04
2021-02-23	172.22	117.474	-0.370	4.628	35.24
2021-02-24	160.47	118.888	-6.823	10.579	35.67
2021-02-25	157.82	119.401	-1.651	3.901	35.82
2021-02-26	152.4	120.044	-3.434	5.056	36.01
2021-03-01	153.67	120.623	0.833	4.528	36.19
2021-03-02	152.92	121.107	-0.488	3.794	36.33
2021-03-03	154.25	121.525	0.870	3.257	36.46
2021-03-04	151.09	122.129	-2.049	4.797	36.64
2021-03-05	150.12	122.749	-0.642	4.951	36.82
2021-03-08	142.16	123.727	-5.302	8.260	37.12
2021-03-09	140.07	124.327	-1.470	5.135	37.30
2021-03-10	146.02	124.996	4.248	5.497	37.50
2021-03-11	145.56	125.478	-0.315	3.979	37.64
2021-03-12	151.89	126.141	4.349	5.235	37.84
2021-03-15	143.63	126.748	-5.438	5.069	38.02
2021-03-16	145.58	127.149	1.358	3.307	38.14
2021-03-17	160.14	128.509	10.001	10.194	38.55
2021-03-18	160.24	129.218	0.062	5.308	38.77
2021-03-19	156.49	129.822	-2.340	4.631	38.95
2021-03-22	154.78	130.494	-1.093	5.214	39.15
2021-03-23	151.91	130.890	-1.854	3.127	39.27
2021-03-24	151.32	131.372	-0.388	3.818	39.41
2021-03-25	152.15	131.752	0.549	3.000	39.53
2021-03-26	163.58	132.818	7.512	7.821	39.85
2021-03-29	160.92	133.368	-1.626	4.102	40.01
2021-03-30	168.39	134.238	4.642	6.196	40.27
2021-03-31	165.83	134.809	-1.520	4.133	40.44
2021-04-01	175.51	136.215	5.837	9.612	40.86
2021-04-02	174.53	136.766	-0.558	3.789	41.03
2021-04-06	178.3	137.271	2.160	3.398	41.18
2021-04-07	173.8	137.983	-2.524	4.919	41.39
2021-04-08	175.1	138.510	0.748	3.608	41.55
2021-04-09	167.46	139.585	-4.363	7.710	41.88
2021-04-12	160	141.004	-4.455	10.641	42.30
2021-04-13	163.26	141.737	2.037	5.388	42.52
2021-04-14	171	142.400	4.741	4.649	42.72
2021-04-15	172.65	143.144	0.965	5.175	42.94
2021-04-16	166.08	143.905	-3.805	5.497	43.17
2021-04-19	168	144.540	1.156	4.534	43.36
2021-04-20	170.02	145.011	1.202	3.327	43.50
2021-04-21	177	145.911	4.105	6.099	43.77
2021-04-22	176	146.314	-0.565	2.746	43.89
2021-04-23	181.99	147.202	3.403	5.858	44.16
2021-04-26	182	147.952	0.005	4.945	44.39
2021-04-27	187.5	148.608	3.022	4.198	44.58
2021-04-28	188.81	149.271	0.699	4.213	44.78
2021-04-29	188.8	150.131	-0.005	5.466	45.04
2021-04-30	189.38	150.690	0.307	3.543	45.21
2021-05-06	185.9	151.530	-1.838	5.423	45.46
2021-05-07	178.31	152.511	-4.083	6.600	45.75
2021-05-10	176.14	153.225	-1.217	4.868	45.97
2021-05-11	172.21	153.751	-2.231	3.662	46.13
2021-05-12	171.42	154.219	-0.459	3.275	46.27
2021-05-13	168.65	154.700	-1.616	3.424	46.41
2021-05-14	177.65	155.885	5.336	8.005	46.77
2021-05-17	182.6	156.784	2.786	5.905	47.04
2021-05-18	177.58	157.880	-2.749	7.410	47.36
2021-05-19	177.67	158.364	0.051	3.266	47.51
2021-05-20	178.52	158.853	0.478	3.287	47.66
2021-05-21	174.25	159.441	-2.392	4.050	47.83
2021-05-24	178	160.000	2.152	3.770	48.00
2021-05-25	183.17	160.652	2.904	4.270	48.20
2021-05-26	181.05	161.467	-1.157	5.405	48.44
2021-05-27	182.3	161.987	0.690	3.419	48.60
2021-05-28	178.83	162.264	-1.903	1.860	48.68
2021-05-31	180.3	162.729	0.822	3.098	48.82
2021-06-01	185.2	163.401	2.718	4.354	49.02
2021-06-02	181.99	164.055	-1.733	4.309	49.22
2021-06-03	187.63	164.859	3.099	5.143	49.46
2021-06-04	193.35	165.769	3.049	5.649	49.73
2021-06-07	192.72	166.387	-0.326	3.848	49.92
2021-06-08	187	167.096	-2.968	4.551	50.13
2021-06-09	180.84	167.864	-3.294	5.096	50.36
2021-06-10	191.22	169.133	5.740	7.963	50.74
2021-06-11	182.6	169.957	-4.508	5.413	50.99
2021-06-15	180.39	170.300	-1.210	2.284	51.09
2021-06-16	174.52	170.741	-3.254	3.032	51.22
2021-06-17	183.22	171.397	4.985	4.298	51.42
2021-06-18	187.48	172.093	2.325	4.454	51.63
2021-06-21	186.42	172.577	-0.565	3.115	51.77
2021-06-22	186.9	173.162	0.257	3.755	51.95
2021-06-23	188.29	173.554	0.744	2.499	52.07
2021-06-24	184.96	174.026	-0.570	3.064	52.21
2021-06-25	185.35	174.470	0.211	2.876	52.34
2021-06-28	194.42	175.518	4.893	6.463	52.66
2021-06-29	198	176.297	1.841	4.722	52.89
2021-06-30	194.05	176.981	-1.995	4.232	53.09
2021-07-01	198.2	177.693	2.139	4.313	53.31
2021-07-02	191.25	178.318	-3.507	3.920	53.50
2021-07-05	202.15	179.391	5.699	6.369	53.82
2021-07-06	191.81	180.696	-5.115	8.162	54.21
2021-07-07	200	181.799	4.270	6.621	54.54
2021-07-08	195.78	182.574	-2.110	4.750	54.77
2021-07-09	190.75	183.206	-2.569	3.974	54.96
2021-07-12	189.71	183.682	-0.545	3.014	55.10
2021-07-13	208.67	184.790	9.994	6.368	55.44
2021-07-14	220.22	186.088	5.530	7.073	55.83
2021-07-15	218.11	186.779	-0.958	3.805	56.03
2021-07-16	213.3	187.774	-2.205	5.594	56.33
2021-07-19	209.73	188.342	-1.674	3.249	56.50
2021-07-20	217.18	189.462	3.552	6.194	56.84
2021-07-21	228	190.764	4.982	6.851	57.23
2021-07-22	224	191.538	-1.754	4.145	57.46
2021-07-23	225	192.421	0.446	4.710	57.73
2021-07-26	218.92	193.394	-2.702	5.333	58.02
2021-07-27	207.8	194.709	-5.079	7.592	58.41
2021-07-28	200.01	195.878	-3.749	7.016	58.76
2021-07-29	209.01	196.636	4.500	4.350	58.99
2021-07-30	204.04	197.311	-2.378	3.971	59.19
2021-08-02	218.47	199.024	7.072	9.410	59.71
2021-08-03	220	199.647	0.700	3.396	59.89
2021-08-04	225.89	201.203	2.677	8.268	60.36
2021-08-05	222.01	202.003	-1.718	4.325	60.60
2021-08-06	218.5	202.693	-1.581	3.788	60.81
2021-08-09	225.15	204.142	3.043	7.721	61.24
2021-08-10	222.22	205.083	-1.301	5.085	61.53
2021-08-11	237.81	207.108	7.016	10.215	62.13
2021-08-12	227.99	208.140	-4.129	5.433	62.44
2021-08-13	228.73	208.898	0.325	3.974	62.67
2021-08-16	223.48	209.711	-2.295	4.368	62.91
2021-08-17	224	210.546	0.233	4.475	63.16
2021-08-18	201.6	212.176	-10.000	9.701	63.65
2021-08-19	191.8	213.134	-4.861	5.997	63.94
2021-08-20	189.1	213.793	-1.408	4.176	64.14
2021-08-23	184.93	214.948	-2.205	7.499	64.48
2021-08-24	186.12	215.476	0.643	3.401	64.64
2021-08-25	191.29	216.229	2.778	4.728	64.87
2021-08-26	183.75	216.840	-3.942	3.989	65.05
2021-08-27	176.1	218.020	-4.163	8.038	65.41
2021-08-30	171.05	219.094	-2.868	7.535	65.73
2021-08-31	161.52	220.051	-5.571	7.109	66.02
2021-09-01	158.98	220.805	-1.573	5.696	66.24
2021-09-02	151.69	221.581	-4.585	6.133	66.47
2021-09-03	146.03	222.288	-3.731	5.814	66.69
2021-09-06	152.91	222.986	4.711	5.478	66.90
2021-09-07	153.18	223.559	0.177	4.486	67.07
2021-09-08	153.48	224.026	0.196	3.649	67.21
2021-09-09	149	224.468	-2.919	3.564	67.34
2021-09-10	149.95	224.883	0.638	3.322	67.47
2021-09-13	147	225.409	-1.967	4.295	67.62
2021-09-14	145.01	225.893	-1.354	4.000	67.77
2021-09-15	140.78	226.441	-2.917	4.669	67.93
2021-09-16	134.8	227.187	-4.248	6.642	68.16
2021-09-17	137	227.902	1.632	6.269	68.37
2021-09-22	131	228.499	-4.380	5.467	68.55
2021-09-23	131.4	229.158	0.305	6.015	68.75
2021-09-24	127.34	229.721	-3.090	5.304	68.92
2021-09-27	128.69	230.218	1.060	4.641	69.07
2021-09-28	141.56	231.401	10.001	10.024	69.42
2021-09-29	131.6	232.296	-7.036	8.159	69.69
2021-09-30	137.37	233.196	4.384	7.865	69.96
2021-10-08	132.6	233.803	-3.472	5.496	70.14
2021-10-11	138.51	234.776	4.457	8.431	70.43
2021-10-12	141.54	235.528	2.188	6.375	70.66
2021-10-13	146.42	236.248	3.448	5.899	70.87
2021-10-14	139.08	237.092	-5.013	7.280	71.13
2021-10-15	131.99	237.702	-5.098	5.544	71.31
2021-10-18	131.57	238.175	-0.318	4.319	71.45
2021-10-19	136.24	238.596	3.549	3.709	71.58
2021-10-20	132.33	239.268	-2.870	6.092	71.78
2021-10-21	137.69	239.999	4.050	6.370	72.00
2021-10-22	150.4	241.195	9.231	9.543	72.36
2021-10-25	143.1	241.941	-4.854	6.257	72.58
2021-10-26	137.27	242.507	-4.074	4.941	72.75
2021-10-27	129.25	243.026	-5.843	4.823	72.91
2021-10-28	137.79	243.815	6.607	6.870	73.14
2021-10-29	133.58	244.348	-3.055	4.790	73.30
2021-11-01	132.37	244.716	-0.906	3.331	73.41
2021-11-02	136.03	245.626	2.765	8.031	73.69
2021-11-03	142.6	246.474	4.830	7.138	73.94
2021-11-04	142.6	246.890	0.000	3.499	74.07
2021-11-05	140.09	247.234	-1.760	2.945	74.17
2021-11-08	135.5	247.782	-3.276	4.854	74.33
2021-11-09	144.43	248.726	6.590	7.845	74.62
2021-11-10	148	249.693	2.472	7.838	74.91
2021-11-11	161.5	250.769	9.122	8.000	75.23
2021-11-12	164.62	251.273	1.932	3.672	75.38
2021-11-15	163.9	252.228	-0.437	6.992	75.67
2021-11-16	163.64	252.715	-0.159	3.569	75.81
2021-11-17	158.01	253.378	-3.440	5.035	76.01
2021-11-18	151.5	254.121	-4.120	5.886	76.24
2021-11-19	160	255.386	5.611	9.492	76.62
2021-11-22	155.9	256.036	-2.563	5.000	76.81
2021-11-23	154.53	256.562	-0.879	4.086	76.97
2021-11-24	157.58	257.279	1.974	5.455	77.18
2021-11-25	161.98	257.978	2.792	5.185	77.39
2021-11-26	159.26	258.403	-1.679	3.198	77.52
2021-11-29	159.39	258.694	0.082	2.191	77.61
2021-11-30	153	259.335	-4.009	5.025	77.80
2021-12-01	152.3	259.724	-0.458	3.065	77.92
2021-12-02	152.8	260.389	0.328	5.227	78.12
2021-12-03	154.5	261.169	1.113	6.054	78.35
2021-12-06	161.78	261.780	4.712	4.537	78.53
2021-12-07	165.34	262.828	2.201	7.603	78.85
2021-12-08	173.05	263.914	4.663	7.530	79.17
2021-12-09	179	264.876	3.438	6.449	79.46
2021-12-10	180	265.554	0.559	4.525	79.67
2021-12-13	186.87	266.463	3.817	5.833	79.94
2021-12-14	183.24	266.937	-1.943	3.104	80.08
2021-12-15	177.27	267.678	-3.258	5.015	80.30
2021-12-16	174.05	268.298	-1.816	4.276	80.49
2021-12-17	171.66	268.766	-1.373	3.269	80.63
2021-12-20	170.68	269.517	-0.571	5.284	80.86
2021-12-21	181.9	270.831	6.574	8.665	81.25
2021-12-22	189.49	272.048	4.173	7.708	81.61
2021-12-23	189.47	272.537	-0.011	3.098	81.76
2021-12-24	189.11	273.301	-0.190	4.850	81.99
2021-12-27	192.25	274.171	1.660	5.431	82.25
2021-12-28	186.8	275.031	-2.835	5.524	82.51
2021-12-29	180.5	275.733	-3.373	4.668	82.72
2021-12-30	183	276.433	1.385	4.587	82.93
2021-12-31	181.59	277.002	-0.770	3.760	83.10
2022-01-04	174.54	277.910	-3.882	6.245	83.37
2022-01-05	171.32	278.384	-1.845	3.317	83.52
2022-01-06	169.5	279.394	-1.062	7.150	83.82
2022-01-07	175	280.322	3.245	6.366	84.10
2022-01-10	180.1	281.385	2.914	7.080	84.42
2022-01-11	170.32	282.174	-5.430	5.564	84.65
2022-01-12	165.49	283.044	-2.836	6.306	84.91
2022-01-13	158.99	283.821	-3.928	5.867	85.15
2022-01-14	155.43	284.275	-2.239	3.503	85.28
2022-01-17	159.7	285.141	2.747	6.505	85.54
2022-01-18	169.5	286.329	6.137	8.416	85.90
2022-01-19	172.68	287.175	1.876	5.876	86.15
2022-01-20	177.35	288.000	2.704	5.583	86.40
2022-01-21	173.16	288.772	-2.363	5.351	86.63
2022-01-24	172.13	289.221	-0.595	3.130	86.77
2022-01-25	169.25	289.918	-1.673	4.938	86.98
2022-01-26	168.1	290.479	-0.679	4.006	87.14
2022-01-27	162.48	291.065	-3.343	4.331	87.32
2022-01-28	159.29	291.739	-1.963	5.078	87.52
2022-02-07	157.97	292.381	-0.829	4.872	87.71
2022-02-08	146.99	293.375	-6.951	8.115	88.01
2022-02-09	148.34	293.957	0.918	4.708	88.19
2022-02-10	144.19	294.482	-2.798	4.375	88.34
2022-02-11	151.38	295.436	4.986	7.559	88.63
2022-02-14	143.9	295.968	-4.941	4.439	88.79
2022-02-15	146.81	296.357	2.022	3.176	88.91
2022-02-16	149.02	296.858	1.505	4.032	89.06
2022-02-17	148.05	297.318	-0.651	3.731	89.20
2022-02-18	142.6	297.826	-3.681	4.276	89.35
2022-02-21	140.2	298.415	-1.683	5.042	89.52
2022-02-22	139.65	298.703	-0.392	2.475	89.61
2022-02-23	125.69	299.359	-9.996	6.259	89.81
2022-02-24	113.12	299.975	-10.001	6.540	89.99
2022-02-25	109.5	300.375	-3.200	4.385	90.11
2022-02-28	106	300.740	-3.196	4.128	90.22
2022-03-01	111.28	301.271	4.981	5.726	90.38
2022-03-02	109.01	301.691	-2.040	4.628	90.51
2022-03-03	105.1	302.148	-3.587	5.211	90.64
2022-03-04	102.3	302.544	-2.664	4.653	90.76
2022-03-07	99.75	302.788	-2.493	2.933	90.84
2022-03-08	96.64	303.339	-3.118	6.837	91.00
2022-03-09	94.12	303.884	-2.608	6.954	91.17
2022-03-10	95.4	304.089	1.360	2.582	91.23
2022-03-11	95.6	304.434	0.210	4.329	91.33
2022-03-14	92.15	304.675	-3.609	3.138	91.40
2022-03-15	86.58	305.115	-6.044	6.099	91.53
2022-03-16	87.01	305.570	0.497	6.272	91.67
2022-03-17	95.71	306.176	9.999	7.597	91.85
2022-03-18	99.01	306.593	3.448	5.057	91.98
2022-03-21	97.9	306.828	-1.121	2.878	92.05
2022-03-22	103.01	307.596	5.220	8.948	92.28
2022-03-23	101.2	307.966	-1.757	4.388	92.39
2022-03-24	99.49	308.251	-1.690	3.439	92.48
2022-03-25	98.1	308.488	-1.397	2.895	92.55
2022-03-28	95.6	308.723	-2.548	2.956	92.62
2022-03-29	94.68	309.046	-0.962	4.090	92.71
2022-03-30	104.15	309.916	10.002	10.023	92.97
2022-03-31	107.27	310.503	2.996	6.567	93.15
2022-04-01	105.88	310.797	-1.296	3.337	93.24
2022-04-06	111.96	311.403	5.742	6.488	93.42
2022-04-07	108	311.935	-3.537	5.913	93.58
2022-04-08	109	312.297	0.926	3.981	93.69
2022-04-11	104.35	312.688	-4.266	4.505	93.81
2022-04-12	101.85	313.074	-2.396	4.542	93.92
2022-04-13	96.03	313.596	-5.714	6.529	94.08
2022-04-14	99.63	314.158	3.749	6.769	94.25
2022-04-15	102.5	314.733	2.881	6.725	94.42
2022-04-18	101.17	314.977	-1.298	2.898	94.49
2022-04-19	95.49	315.446	-5.614	5.891	94.63
2022-04-20	93.58	315.749	-2.000	3.885	94.72
2022-04-21	89.66	316.107	-4.189	4.787	94.83
2022-04-22	89.05	316.407	-0.680	4.049	94.92
2022-04-25	83.51	316.920	-6.221	7.378	95.08
2022-04-26	79.44	317.510	-4.874	8.909	95.25
2022-04-27	72.69	317.775	-8.497	4.368	95.33
2022-04-28	70.62	318.169	-2.848	6.700	95.45
2022-04-29	77.68	318.873	9.997	10.875	95.66
2022-05-05	82.55	319.403	6.269	7.698	95.82
2022-05-06	85.78	320.041	3.913	8.928	96.01
2022-05-09	84.36	320.392	-1.655	4.990	96.12
2022-05-10	85.19	320.737	0.984	4.872	96.22
2022-05-11	85.25	321.061	0.070	4.555	96.32
2022-05-12	86.32	321.448	1.255	5.384	96.43
2022-05-13	86	321.710	-0.371	3.649	96.51
2022-05-16	84.97	322.245	-1.198	7.558	96.67
2022-05-17	86.59	322.585	1.907	4.708	96.78
2022-05-18	85.9	322.783	-0.797	2.772	96.83
2022-05-19	86	322.991	0.116	2.899	96.90
2022-05-20	89.23	323.484	3.756	6.628	97.05
2022-05-23	83.87	324.026	-6.007	7.755	97.21

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