恩捷股份融券券源 恩捷股份专项约券

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%）
2020-04-21	51.7	0	0	0	0
2020-04-21	50.87	0.136	-1.605	3.211	0.04
2020-04-22	51.51	0.321	1.258	4.305	0.10
2020-04-23	50.88	0.490	-1.223	3.999	0.15
2020-04-24	50.91	0.681	0.059	4.501	0.20
2020-04-27	50.91	0.860	0.000	4.203	0.26
2020-04-28	50.88	1.063	-0.059	4.793	0.32
2020-04-29	50.46	1.207	-0.825	3.420	0.36
2020-04-30	54.69	1.549	8.383	7.511	0.46
2020-05-06	55.42	1.753	1.335	4.425	0.53
2020-05-07	54.39	1.891	-1.859	3.031	0.57
2020-05-08	55.48	2.031	2.004	3.034	0.61
2020-05-11	55.08	2.154	-0.721	2.686	0.65
2020-05-12	55.86	2.285	1.416	2.814	0.69
2020-05-13	55.12	2.393	-1.325	2.345	0.72
2020-05-14	53.68	2.522	-2.612	2.885	0.76
2020-05-15	53.17	2.770	-0.950	5.589	0.83
2020-05-18	52.65	2.903	-0.978	3.047	0.87
2020-05-19	53.78	3.140	2.146	5.280	0.94
2020-05-20	56.85	3.401	5.708	5.504	1.02
2020-05-21	57.9	3.608	1.847	4.292	1.08
2020-05-22	55.97	3.776	-3.333	3.610	1.13
2020-05-25	56	3.959	0.054	3.913	1.19
2020-05-26	58.69	4.182	4.804	4.554	1.25
2020-05-27	59.72	4.355	1.755	3.476	1.31
2020-05-28	59.08	4.558	-1.072	4.136	1.37
2020-05-29	59.3	4.712	0.372	3.114	1.41
2020-06-01	60.1	4.899	1.349	3.727	1.47
2020-06-02	59.74	5.112	-0.599	4.276	1.53
2020-06-03	61.13	5.333	2.327	4.352	1.60
2020-06-04	63.85	5.695	4.450	6.789	1.71
2020-06-05	64.06	5.820	0.329	2.349	1.75
2020-06-08	63.45	5.999	-0.952	3.387	1.80
2020-06-09	64.82	6.145	2.159	2.695	1.84
2020-06-10	64.46	6.266	-0.555	2.252	1.88
2020-06-11	63	6.574	-2.265	5.864	1.97
2020-06-12	61.9	6.732	-1.746	3.079	2.02
2020-06-15	59.37	6.915	-4.087	3.700	2.07
2020-06-16	60.85	6.981	2.493	1.297	2.09
2020-06-17	59.45	7.155	-2.301	3.500	2.15
2020-06-18	60.52	7.395	1.800	4.760	2.22
2020-06-19	63.55	7.662	5.007	5.040	2.30
2020-06-22	63.86	7.794	0.488	2.486	2.34
2020-06-23	65.96	8.025	3.288	4.197	2.41
2020-06-24	66.46	8.125	0.758	1.819	2.44
2020-06-29	65.87	8.243	-0.888	2.137	2.47
2020-06-30	65.8	8.356	-0.106	2.065	2.51
2020-07-01	67.58	8.588	2.705	4.119	2.58
2020-07-02	68.25	8.762	0.991	3.063	2.63
2020-07-03	68.95	8.887	1.026	2.183	2.67
2020-07-06	70.5	9.082	2.248	3.321	2.72
2020-07-07	76.59	9.640	8.638	8.738	2.89
2020-07-08	76	9.934	-0.770	4.635	2.98
2020-07-09	75.88	10.103	-0.158	2.671	3.03
2020-07-10	74.1	10.322	-2.346	3.545	3.10
2020-07-13	76.33	10.635	3.246	4.924	3.19
2020-07-14	76.65	10.943	0.419	4.834	3.28
2020-07-15	77.93	11.348	1.670	6.236	3.40
2020-07-16	72.06	12.358	-7.532	16.810	3.71
2020-07-17	74.84	12.767	3.858	6.564	3.83
2020-07-20	73.73	13.349	-1.483	9.460	4.00
2020-07-21	76.02	13.642	3.106	4.625	4.09
2020-07-22	76.41	13.979	0.513	5.301	4.19
2020-07-23	77.13	14.236	0.942	4.005	4.27
2020-07-24	69.4	14.784	-10.022	9.465	4.44
2020-07-27	66.63	15.030	-3.991	4.438	4.51
2020-07-28	69.41	15.353	4.172	5.583	4.61
2020-07-29	70.98	15.573	2.262	3.717	4.67
2020-07-30	73.82	15.948	4.001	6.100	4.78
2020-07-31	79.69	16.530	7.952	8.765	4.96
2020-08-03	79.69	16.830	0.000	4.505	5.05
2020-08-04	81.63	17.273	2.434	6.525	5.18
2020-08-05	81.58	17.547	-0.061	4.030	5.26
2020-08-06	82.83	17.791	1.532	3.530	5.34
2020-08-07	83.03	18.103	0.241	4.503	5.43
2020-08-10	83.01	18.336	-0.024	3.372	5.50
2020-08-11	81.82	18.837	-1.434	7.349	5.65
2020-08-12	77.64	19.515	-5.109	10.474	5.85
2020-08-13	77.88	19.937	0.309	6.504	5.98
2020-08-14	80.12	20.186	2.876	3.737	6.06
2020-08-17	79.91	20.355	-0.262	2.534	6.11
2020-08-18	79.41	20.602	-0.626	3.729	6.18
2020-08-19	75.61	20.959	-4.785	5.667	6.29
2020-08-20	73.71	21.186	-2.513	3.703	6.36
2020-08-21	74.33	21.369	0.841	2.944	6.41
2020-08-24	76.57	21.678	3.014	4.843	6.50
2020-08-25	78.03	22.048	1.907	5.694	6.61
2020-08-26	79.18	22.286	1.474	3.614	6.69
2020-08-27	79.2	22.642	0.025	5.393	6.79
2020-08-28	80.33	22.808	1.427	2.475	6.84
2020-08-31	78.04	22.985	-2.851	2.726	6.90
2020-09-01	83.23	23.517	6.650	7.663	7.06
2020-09-02	86.28	23.819	3.665	4.205	7.15
2020-09-03	87.03	24.113	0.869	4.045	7.23
2020-09-04	85.75	24.317	-1.471	2.861	7.30
2020-09-07	82.83	24.712	-3.405	5.726	7.41
2020-09-08	81.73	24.958	-1.328	3.610	7.49
2020-09-09	77.84	25.239	-4.760	4.331	7.57
2020-09-10	77.2	25.545	-0.822	4.753	7.66
2020-09-11	79.93	25.917	3.536	5.583	7.78
2020-09-14	85.25	26.383	6.656	6.568	7.91
2020-09-15	86.78	26.638	1.795	3.519	7.99
2020-09-16	89.08	27.032	2.650	5.312	8.11
2020-09-17	89.34	27.315	0.292	3.794	8.19
2020-09-18	89.81	27.496	0.526	2.418	8.25
2020-09-21	89.98	27.927	0.189	5.757	8.38
2020-09-22	88.03	28.147	-2.167	2.990	8.44
2020-09-23	89.33	28.448	1.477	4.055	8.53
2020-09-24	86.15	28.712	-3.560	3.672	8.61
2020-09-25	85.83	28.950	-0.371	3.331	8.69
2020-09-28	86.46	29.175	0.734	3.122	8.75
2020-09-29	91.24	29.628	5.529	5.957	8.89
2020-09-30	91.3	29.866	0.066	3.124	8.96
2020-10-09	98.43	30.335	7.809	5.717	9.10
2020-10-12	99.83	30.654	1.422	3.840	9.20
2020-10-13	99.96	30.979	0.130	3.897	9.29
2020-10-14	100.53	31.283	0.570	3.631	9.38
2020-10-15	99.63	31.597	-0.895	3.780	9.48
2020-10-16	97.93	31.936	-1.706	4.155	9.58
2020-10-19	96.92	32.315	-1.031	4.697	9.69
2020-10-20	98.22	32.569	1.341	3.095	9.77
2020-10-21	95.79	32.917	-2.474	4.358	9.87
2020-10-22	96.69	33.185	0.940	3.330	9.96
2020-10-23	94.33	33.709	-2.441	6.671	10.11
2020-10-26	96.33	34.133	2.120	5.279	10.24
2020-10-27	98.27	34.377	2.014	2.979	10.31
2020-10-28	97.83	34.925	-0.448	6.726	10.48
2020-10-29	98.32	35.219	0.501	3.578	10.57
2020-10-30	99.63	35.582	1.332	4.373	10.67
2020-11-02	102.23	36.025	2.610	5.199	10.81
2020-11-03	98.33	36.739	-3.815	8.716	11.02
2020-11-04	97.22	37.075	-1.129	4.149	11.12
2020-11-05	104.83	37.713	7.828	7.303	11.31
2020-11-06	104.49	38.157	-0.324	5.104	11.45
2020-11-09	102.93	38.710	-1.493	6.441	11.61
2020-11-10	104.83	39.334	1.846	7.141	11.80
2020-11-11	103.83	39.661	-0.954	3.787	11.90
2020-11-12	105.83	39.985	1.926	3.669	12.00
2020-11-13	106.93	40.312	1.039	3.666	12.09
2020-11-16	106.18	40.736	-0.701	4.798	12.22
2020-11-17	101.83	41.255	-4.097	6.112	12.38
2020-11-18	100.2	41.593	-1.601	4.046	12.48
2020-11-19	102.02	41.911	1.816	3.743	12.57
2020-11-20	103.23	42.121	1.186	2.441	12.64
2020-11-23	100.93	42.490	-2.228	4.388	12.75
2020-11-24	102.83	42.770	1.882	3.270	12.83
2020-11-25	99.11	43.131	-3.618	4.366	12.94
2020-11-26	97.22	43.480	-1.907	4.308	13.04
2020-11-27	96.43	43.764	-0.813	3.538	13.13
2020-11-30	96.35	44.005	-0.083	2.997	13.20
2020-12-01	96.23	44.214	-0.125	2.605	13.26
2020-12-02	97.83	44.514	1.663	3.689	13.35
2020-12-03	102.96	45.072	5.244	6.501	13.52
2020-12-04	105.53	45.332	2.496	2.953	13.60
2020-12-07	106.89	45.608	1.289	3.099	13.68
2020-12-08	107.83	45.918	0.879	3.452	13.78
2020-12-09	108.42	46.228	0.547	3.431	13.87
2020-12-10	109.33	46.679	0.839	4.953	14.00
2020-12-11	107.61	46.927	-1.573	2.762	14.08
2020-12-14	115.43	47.605	7.267	7.053	14.28
2020-12-15	120.53	48.048	4.418	4.410	14.41
2020-12-16	124.83	48.575	3.568	5.061	14.57
2020-12-17	126.83	48.942	1.602	3.477	14.68
2020-12-18	126.52	49.185	-0.244	2.302	14.76
2020-12-21	132.33	49.768	4.592	5.288	14.93
2020-12-22	138.83	50.729	4.912	8.305	15.22
2020-12-23	136.21	51.237	-1.887	4.480	15.37
2020-12-24	137.63	51.842	1.043	5.271	15.55
2020-12-25	138.04	52.451	0.298	5.297	15.74
2020-12-28	139.08	52.801	0.753	3.014	15.84
2020-12-29	136.2	53.437	-2.071	5.608	16.03
2020-12-30	138.83	54.117	1.931	5.874	16.24
2020-12-31	141.61	54.623	2.002	4.286	16.39
2021-01-04	154.83	55.715	9.335	8.467	16.71
2021-01-05	165.28	57.112	6.749	10.147	17.13
2021-01-06	162.63	58.383	-1.603	9.378	17.52
2021-01-07	164.33	59.183	1.045	5.835	17.75
2021-01-08	151.83	60.562	-7.607	10.905	18.17
2021-01-11	136.63	61.102	-10.011	4.742	18.33
2021-01-12	129.01	62.094	-5.577	9.229	18.63
2021-01-13	136.28	62.972	5.635	7.728	18.89
2021-01-14	132.86	63.685	-2.510	6.443	19.11
2021-01-15	139.07	64.798	4.674	9.604	19.44
2021-01-18	135.33	65.658	-2.689	7.622	19.70
2021-01-19	129.99	66.224	-3.946	5.224	19.87
2021-01-20	136.9	66.852	5.316	5.508	20.06
2021-01-21	138.83	67.275	1.410	3.652	20.18
2021-01-22	141.33	67.931	1.801	5.575	20.38
2021-01-25	142.73	68.611	0.991	5.710	20.58
2021-01-26	137.73	69.252	-3.503	5.591	20.78
2021-01-27	136.89	69.778	-0.610	4.610	20.93
2021-01-28	132.83	70.226	-2.966	4.047	21.07
2021-01-29	131.8	70.867	-0.775	5.835	21.26
2021-02-01	135.24	71.337	2.610	4.165	21.40
2021-02-02	137.53	71.860	1.693	4.570	21.56
2021-02-03	135.4	72.517	-1.549	5.824	21.76
2021-02-04	135.38	72.828	-0.015	2.755	21.85
2021-02-05	131.62	73.352	-2.777	4.779	22.01
2021-02-08	134.03	73.790	1.831	3.920	22.14
2021-02-09	142.33	74.619	6.193	6.991	22.39
2021-02-10	143.36	75.195	0.724	4.820	22.56
2021-02-18	132.85	76.349	-7.331	10.421	22.90
2021-02-19	122.99	77.308	-7.422	9.356	23.19
2021-02-22	115.83	78.038	-5.822	7.562	23.41
2021-02-23	113.23	78.428	-2.245	4.135	23.53
2021-02-24	107.73	78.963	-4.857	5.961	23.69
2021-02-25	103.9	79.430	-3.555	5.393	23.83
2021-02-26	105.84	80.150	1.867	8.162	24.04
2021-03-01	111.83	80.735	5.659	6.274	24.22
2021-03-02	115.74	81.280	3.496	5.651	24.38
2021-03-03	115.01	81.599	-0.631	3.326	24.48
2021-03-04	107.73	82.378	-6.330	8.686	24.71
2021-03-05	107.95	83.068	0.204	7.667	24.92
2021-03-08	106.38	83.637	-1.454	6.420	25.09
2021-03-09	108.92	84.680	2.388	11.487	25.40
2021-03-10	115.93	85.202	6.436	5.408	25.56
2021-03-11	117.31	85.648	1.190	4.563	25.69
2021-03-12	120.25	86.093	2.506	4.433	25.83
2021-03-15	118.15	86.404	-1.746	3.168	25.92
2021-03-16	119.62	86.971	1.244	5.679	26.09
2021-03-17	122.63	87.539	2.516	5.559	26.26
2021-03-18	115.33	88.503	-5.953	10.030	26.55
2021-03-19	116.24	88.881	0.789	3.902	26.66
2021-03-22	116.08	89.310	-0.138	4.439	26.79
2021-03-23	113.34	89.847	-2.360	5.686	26.95
2021-03-24	107.43	90.521	-5.214	7.526	27.16
2021-03-25	112.43	91.215	4.654	7.409	27.36
2021-03-26	114.14	91.552	1.521	3.540	27.47
2021-03-29	114.33	91.886	0.166	3.513	27.57
2021-03-30	115.67	92.220	1.172	3.455	27.67
2021-03-31	111.75	92.670	-3.389	4.833	27.80
2021-04-01	115.73	93.150	3.562	4.984	27.95
2021-04-02	116.21	93.610	0.415	4.744	28.08
2021-04-06	116.83	93.882	0.534	2.797	28.16
2021-04-07	117.41	94.121	0.496	2.439	28.24
2021-04-08	117.34	94.409	-0.060	2.947	28.32
2021-04-09	115	94.727	-1.994	3.324	28.42
2021-04-12	112.29	95.169	-2.357	4.722	28.55
2021-04-13	113.46	95.590	1.042	4.453	28.68
2021-04-14	116.94	95.917	3.067	3.349	28.77
2021-04-15	116.26	96.148	-0.581	2.386	28.84
2021-04-16	113.21	96.531	-2.623	4.060	28.96
2021-04-19	121.46	97.410	7.287	8.692	29.22
2021-04-20	124.54	98.068	2.536	6.331	29.42
2021-04-21	123.54	98.456	-0.803	3.774	29.54
2021-04-22	124	98.741	0.372	2.760	29.62
2021-04-23	125.83	99.221	1.476	4.573	29.77
2021-04-26	127.51	99.679	1.335	4.315	29.90
2021-04-27	129.6	99.933	1.639	2.353	29.98
2021-04-28	131.13	100.176	1.181	2.222	30.05
2021-04-29	130.78	100.452	-0.267	2.532	30.14
2021-04-30	134.55	101.128	2.883	6.025	30.34
2021-05-06	134	101.461	-0.409	2.980	30.44
2021-05-07	129.73	101.993	-3.187	4.925	30.60
2021-05-10	130.88	102.262	0.886	2.467	30.68
2021-05-11	131.16	102.581	0.214	2.919	30.77
2021-05-12	128.37	103.044	-2.127	4.331	30.91
2021-05-13	126.12	103.399	-1.753	3.373	31.02
2021-05-14	126.73	103.743	0.484	3.259	31.12
2021-05-17	136.67	104.716	7.843	8.546	31.41
2021-05-18	138	105.028	0.973	2.707	31.51
2021-05-19	147.49	106.146	6.877	9.101	31.84
2021-05-20	146.32	106.644	-0.793	4.082	31.99
2021-05-21	146	107.097	-0.219	3.725	32.13
2021-05-24	147.19	107.530	0.815	3.527	32.26
2021-05-25	149.52	108.077	1.583	4.389	32.42
2021-05-26	147.7	108.384	-1.217	2.495	32.52
2021-05-27	149.87	108.860	1.469	3.812	32.66
2021-05-28	164.85	110.171	9.995	9.548	33.05
2021-05-31	177.65	111.428	7.765	8.487	33.43
2021-06-01	173.89	112.297	-2.117	5.995	33.69
2021-06-02	172	112.997	-1.087	4.888	33.90
2021-06-03	172.06	113.914	0.035	6.395	34.17
2021-06-04	176	114.673	2.290	5.173	34.40
2021-06-07	174.5	115.311	-0.852	4.386	34.59
2021-06-08	169.41	116.458	-2.917	8.126	34.94
2021-06-09	170	116.932	0.348	3.347	35.08
2021-06-10	179.5	118.037	5.588	7.388	35.41
2021-06-11	191.21	119.270	6.524	7.738	35.78
2021-06-15	190.48	120.058	-0.382	4.963	36.02
2021-06-23	207.9	120.925	9.145	5.003	36.28
2021-06-24	207.98	121.661	-0.740	4.248	36.50
2021-06-25	214.4	122.582	3.087	5.154	36.77
2021-06-28	224.35	124.171	4.641	8.498	37.25
2021-06-29	229.93	124.849	2.487	3.539	37.45
2021-06-30	234.1	126.291	1.814	7.394	37.89
2021-07-01	235.96	127.450	0.795	5.895	38.24
2021-07-02	233.98	128.739	-0.839	6.611	38.62
2021-07-05	231.7	129.878	-0.974	5.898	38.96
2021-07-06	234.11	131.310	1.040	7.337	39.39
2021-07-07	247.5	133.597	5.720	11.093	40.08
2021-07-08	242.03	134.827	-2.210	6.097	40.45
2021-07-09	249.07	136.492	2.909	8.020	40.95
2021-07-12	267.56	138.765	7.424	10.194	41.63
2021-07-13	260.93	139.923	-2.478	5.326	41.98
2021-07-14	252.22	141.158	-4.051	5.877	42.35
2021-07-15	272.7	143.664	8.120	11.026	43.10
2021-07-16	245.4	145.486	-10.011	8.911	43.65
2021-07-19	237.2	146.699	-3.341	6.137	44.01
2021-07-20	257.82	148.782	8.693	9.696	44.63
2021-07-21	271.61	150.001	5.349	5.384	45.00
2021-07-22	266.7	151.489	-1.808	6.693	45.45
2021-07-23	259.88	152.599	-2.557	5.129	45.78
2021-07-26	259.17	153.943	-0.273	6.222	46.18
2021-07-27	244.7	155.651	-5.583	8.377	46.70
2021-07-28	255.69	157.319	4.491	7.826	47.20
2021-07-29	263.03	159.249	2.871	8.808	47.77
2021-07-30	247.75	161.401	-5.809	10.421	48.42
2021-08-02	251.7	163.401	1.594	9.538	49.02
2021-08-03	255.65	164.784	1.569	6.492	49.44
2021-08-04	281.25	167.769	10.014	12.732	50.33
2021-08-05	290.58	169.218	3.317	5.984	50.77
2021-08-06	289.72	171.119	-0.296	7.874	51.34
2021-08-09	286.9	172.536	-0.973	5.930	51.76
2021-08-10	259.87	174.756	-9.421	10.251	52.43
2021-08-11	263.7	176.007	1.474	5.691	52.80
2021-08-12	258.96	176.948	-1.797	4.361	53.08
2021-08-13	258.7	178.929	-0.100	9.187	53.68
2021-08-16	241.14	180.088	-6.788	5.767	54.03
2021-08-17	234.69	181.077	-2.675	5.059	54.32
2021-08-18	241.6	181.935	2.944	4.261	54.58
2021-08-19	258	183.659	6.788	8.022	55.10
2021-08-20	255.7	185.095	-0.891	6.736	55.53
2021-08-23	265.46	187.163	3.817	9.347	56.15
2021-08-24	277.7	189.142	4.611	8.555	56.74
2021-08-25	275.8	190.376	-0.684	5.366	57.11
2021-08-26	283.33	191.705	2.730	5.631	57.51
2021-08-27	278.7	192.957	-1.634	5.389	57.89
2021-08-30	284.7	195.167	2.153	9.315	58.55
2021-08-31	282.1	196.133	-0.913	4.110	58.84
2021-09-01	273.19	198.343	-3.158	9.709	59.50
2021-09-02	269.5	199.469	-1.351	5.011	59.84
2021-09-03	256.19	201.131	-4.939	7.788	60.34
2021-09-06	268.12	202.743	4.657	7.213	60.82
2021-09-07	285.49	204.926	6.478	9.175	61.48
2021-09-08	277.7	205.874	-2.729	4.098	61.76
2021-09-09	279.2	207.518	0.540	7.065	62.26
2021-09-10	280.71	208.607	0.541	4.656	62.58
2021-09-13	289.77	209.880	3.228	5.272	62.96
2021-09-14	309.78	212.491	6.905	10.111	63.75
2021-09-15	300.43	213.800	-3.018	5.230	64.14
2021-09-16	292.64	214.985	-2.593	4.860	64.50
2021-09-17	305.7	216.796	4.463	7.108	65.04
2021-09-22	300.5	217.881	-1.701	4.334	65.36
2021-09-23	297.17	218.705	-1.108	3.328	65.61
2021-09-24	296.7	220.269	-0.158	6.326	66.08
2021-09-27	298.37	221.808	0.563	6.188	66.54
2021-09-28	268.5	224.219	-10.011	10.775	67.27
2021-09-29	264.5	225.633	-1.490	6.413	67.69
2021-09-30	279.82	227.552	5.792	8.231	68.27
2021-10-08	251.81	230.078	-10.010	12.040	69.02
2021-10-11	253.7	231.854	0.751	8.399	69.56
2021-10-12	244.73	233.077	-3.536	5.995	69.92
2021-10-13	263.8	234.765	7.792	7.682	70.43
2021-10-14	264.5	235.768	0.265	4.549	70.73
2021-10-15	278.2	237.996	5.180	9.611	71.40
2021-10-18	286.7	239.263	3.055	5.302	71.78
2021-10-19	292.2	240.389	1.918	4.625	72.12
2021-10-20	308.65	242.424	5.630	7.912	72.73
2021-10-21	298.7	243.643	-3.224	4.896	73.09
2021-10-22	299.7	244.620	0.335	3.914	73.39
2021-10-25	303.2	245.576	1.168	3.784	73.67
2021-10-26	287.62	248.095	-5.139	10.508	74.43
2021-10-27	296.7	249.744	3.157	6.669	74.92
2021-10-28	288.3	251.121	-2.831	5.733	75.34
2021-10-29	291.44	252.191	1.089	4.405	75.66
2021-11-01	287.79	253.387	-1.252	4.986	76.02
2021-11-02	282.98	254.445	-1.671	4.489	76.33
2021-11-03	286.7	255.230	1.315	3.286	76.57
2021-11-04	291.92	256.619	1.821	5.710	76.99
2021-11-05	268.02	258.329	-8.187	7.653	77.50
2021-11-08	269.42	259.222	0.522	3.981	77.77
2021-11-09	270.01	260.261	0.219	4.614	78.08
2021-11-10	264.1	261.663	-2.189	6.370	78.50
2021-11-11	268.19	262.616	1.549	4.267	78.78
2021-11-12	273.8	263.582	2.092	4.232	79.07
2021-11-15	261.08	264.851	-4.646	5.833	79.46
2021-11-16	267.58	266.303	2.490	6.511	79.89
2021-11-17	267.69	267.141	0.041	3.760	80.14
2021-11-18	266.16	267.829	-0.572	3.101	80.35
2021-11-19	258.7	269.280	-2.803	6.729	80.78
2021-11-22	269.7	270.388	4.252	4.932	81.12
2021-11-23	265.61	271.743	-1.516	6.118	81.52
2021-11-24	254.55	272.649	-4.164	4.273	81.79
2021-11-25	257.7	273.305	1.237	3.052	81.99
2021-11-26	265.3	274.210	2.949	4.098	82.26
2021-11-29	269.68	275.192	1.651	4.369	82.56
2021-11-30	253.9	276.353	-5.851	5.484	82.91
2021-12-01	249.5	277.348	-1.733	4.785	83.20
2021-12-02	249.88	278.149	0.152	3.848	83.44
2021-12-03	250.15	278.774	0.108	2.997	83.63
2021-12-06	237.9	279.733	-4.897	4.837	83.92
2021-12-07	239.64	280.582	0.731	4.254	84.17
2021-12-08	253.8	282.444	5.909	8.805	84.73
2021-12-09	265.86	283.742	4.752	5.855	85.12
2021-12-10	264.7	284.447	-0.436	3.197	85.33
2021-12-13	259.85	285.497	-1.832	4.851	85.65
2021-12-14	257.7	286.087	-0.827	2.748	85.83
2021-12-15	257.9	286.566	0.078	2.227	85.97
2021-12-16	257.7	287.024	-0.078	2.133	86.11
2021-12-17	246.37	287.880	-4.397	4.172	86.36
2021-12-20	242.06	289.036	-1.749	5.731	86.71
2021-12-21	234.85	290.430	-2.979	7.122	87.13
2021-12-22	245.7	291.371	4.620	4.594	87.41
2021-12-23	239.37	292.077	-2.576	3.541	87.62
2021-12-24	235.65	293.309	-1.554	6.271	87.99
2021-12-27	243.19	294.347	3.200	5.122	88.30
2021-12-28	251.2	295.596	3.294	5.967	88.68
2021-12-29	251.2	296.445	0.000	4.057	88.93
2021-12-30	254.59	297.060	1.350	2.898	89.12
2021-12-31	250.1	297.929	-1.764	4.171	89.38
2022-01-04	254.23	298.839	1.651	4.294	89.65
2022-01-05	239.2	300.211	-5.912	6.884	90.06
2022-01-06	232.78	301.309	-2.684	5.661	90.39
2022-01-07	225.6	302.388	-3.084	5.739	90.72
2022-01-10	230.7	303.510	2.261	5.833	91.05
2022-01-11	237.66	304.788	3.017	6.454	91.44
2022-01-12	250.62	305.562	5.453	3.707	91.67
2022-01-13	251.65	306.662	0.411	5.243	92.00
2022-01-14	257	307.938	2.126	5.961	92.38
2022-01-17	276.19	309.440	7.467	6.525	92.83
2022-01-18	272.19	310.362	-1.448	4.066	93.11
2022-01-19	265.35	312.118	-2.513	7.939	93.64
2022-01-20	270.9	313.414	2.092	5.740	94.02
2022-01-21	267.7	314.253	-1.181	3.762	94.28
2022-01-24	266.98	315.248	-0.269	4.475	94.57
2022-01-25	260.85	316.035	-2.296	3.618	94.81
2022-01-26	264.29	316.709	1.319	3.063	95.01
2022-01-27	258.7	317.463	-2.115	3.496	95.24
2022-01-28	253.79	318.549	-1.898	5.133	95.56
2022-02-07	257.57	319.627	1.489	5.024	95.89
2022-02-08	240.58	321.223	-6.596	7.959	96.37
2022-02-09	239.2	322.498	-0.574	6.397	96.75
2022-02-10	226.2	323.994	-5.435	7.939	97.20
2022-02-11	224.68	325.003	-0.672	5.389	97.50
2022-02-14	227.06	326.297	1.059	6.836	97.89
2022-02-15	241.7	327.870	6.448	7.809	98.36
2022-02-16	244.1	328.645	0.993	3.811	98.59
2022-02-17	248.58	329.903	1.835	6.075	98.97
2022-02-18	249.89	330.708	0.527	3.866	99.21
2022-02-21	245.74	331.394	-1.661	3.349	99.42
2022-02-22	245.64	331.876	-0.041	2.352	99.56
2022-02-23	253.68	332.938	3.273	5.024	99.88
2022-02-24	253.45	333.548	-0.091	2.889	100.06
2022-02-25	261.7	334.463	3.255	4.194	100.34
2022-02-28	259.7	335.518	-0.764	4.876	100.66
2022-03-01	252.3	336.519	-2.849	4.763	100.96
2022-03-02	241.02	337.647	-4.471	5.612	101.29
2022-03-03	235.92	338.240	-2.116	3.016	101.47
2022-03-04	225.37	339.330	-4.472	5.807	101.80
2022-03-07	215.74	340.201	-4.273	4.845	102.06
2022-03-08	211.2	341.390	-2.104	6.753	102.42
2022-03-09	217.87	342.636	3.158	6.861	102.79
2022-03-10	229.69	343.731	5.425	5.724	103.12
2022-03-11	224.53	344.698	-2.247	5.168	103.41
2022-03-14	222.99	346.002	-0.686	7.019	103.80
2022-03-15	222.7	347.208	-0.130	6.498	104.16
2022-03-16	234.22	348.750	5.173	7.899	104.63
2022-03-17	247.24	349.893	5.559	5.546	104.97
2022-03-18	235.2	350.979	-4.870	5.541	105.29
2022-03-21	234.6	351.817	-0.255	4.286	105.55
2022-03-22	229.7	352.357	-2.089	2.822	105.71
2022-03-23	227.59	353.339	-0.919	5.181	106.00
2022-03-24	225.7	354.302	-0.830	5.119	106.29
2022-03-25	212.81	355.375	-5.711	6.052	106.61
2022-03-28	205.45	356.383	-3.458	5.883	106.91
2022-03-29	209.2	356.876	1.825	2.828	107.06
2022-03-30	222.06	357.792	6.147	4.952	107.34
2022-03-31	219.7	358.246	-1.063	2.477	107.47
2022-04-01	223.8	359.117	1.866	4.675	107.74
2022-04-06	216.21	359.950	-3.391	4.620	107.98
2022-04-07	215.83	360.522	-0.176	3.182	108.16
2022-04-08	212.7	361.319	-1.450	4.494	108.40
2022-04-11	200.72	362.209	-5.632	5.322	108.66
2022-04-12	201.25	362.859	0.264	3.876	108.86
2022-04-13	195.95	363.524	-2.634	4.075	109.06
2022-04-14	191.54	364.526	-2.251	6.277	109.36
2022-04-15	190.2	365.307	-0.700	4.923	109.59
2022-04-18	191.65	366.443	0.762	7.114	109.93
2022-04-19	192.4	366.946	0.391	3.136	110.08
2022-04-20	187.7	367.912	-2.443	6.180	110.37
2022-04-21	185.54	368.753	-1.151	5.440	110.63
2022-04-22	182.4	369.118	-1.692	2.398	110.74
2022-04-25	171.3	369.882	-6.086	5.356	110.96
2022-04-26	166.1	370.602	-3.036	5.196	111.18
2022-04-27	182.74	372.531	10.018	12.667	111.76
2022-04-28	189.58	373.764	3.743	7.809	112.13
2022-04-29	202.65	375.925	6.894	12.797	112.78
2022-05-05	199.95	376.876	-1.332	5.704	113.06
2022-05-06	196.85	377.502	-1.550	3.816	113.25
2022-05-09	191.73	378.160	-2.601	4.120	113.45
2022-05-10	200.24	379.355	4.439	7.161	113.81
2022-05-11	215.76	381.438	7.751	11.586	114.43
2022-05-12	211.43	382.077	-2.007	3.624	114.62
2022-05-13	215.7	382.668	2.020	3.292	114.80
2022-05-16	209.3	383.717	-2.967	6.013	115.12
2022-05-17	220.11	384.856	5.165	6.211	115.46
2022-05-18	217.66	385.305	-1.113	2.471	115.59
2022-05-19	219.1	385.922	0.662	3.381	115.78
2022-05-20	222.68	386.488	1.634	3.049	115.95
2022-05-23	215.56	387.137	-3.197	3.615	116.14

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