凯莱英融券券源 凯莱英专项约券

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	187.58	0	0	0	0
2020-04-28	191.81	0.792	2.255	4.953	0.24
2020-04-29	191.84	1.513	0.016	4.510	0.45
2020-04-30	188.23	1.888	-1.882	2.393	0.57
2020-05-06	187.38	2.290	-0.452	2.577	0.69
2020-05-07	186.01	2.810	-0.731	3.351	0.84
2020-05-08	187.46	3.103	0.780	1.876	0.93
2020-05-11	181.97	3.962	-2.929	5.665	1.19
2020-05-12	187.45	4.595	3.011	4.056	1.38
2020-05-13	198.82	5.630	6.066	6.247	1.69
2020-05-14	200.69	6.016	0.941	2.304	1.80
2020-05-15	197.2	6.701	-1.739	4.171	2.01
2020-05-18	205.29	7.590	4.102	5.198	2.28
2020-05-19	205.62	8.175	0.161	3.410	2.45
2020-05-20	201.47	8.607	-2.018	2.578	2.58
2020-05-21	202.34	9.304	0.432	4.135	2.79
2020-05-22	200.05	9.898	-1.132	3.558	2.97
2020-05-25	202.39	10.444	1.170	3.239	3.13
2020-05-26	213.21	11.672	5.346	6.912	3.50
2020-05-27	210.49	12.190	-1.276	2.950	3.66
2020-05-28	209.92	12.737	-0.271	3.131	3.82
2020-05-29	217.05	13.522	3.397	4.340	4.06
2020-06-01	217.5	14.078	0.207	3.064	4.22
2020-06-02	210.11	14.986	-3.398	5.186	4.50
2020-06-03	217.5	15.740	3.517	4.164	4.72
2020-06-04	219.49	16.412	0.915	3.674	4.92
2020-06-05	221.5	16.942	0.916	2.870	5.08
2020-06-08	216.43	17.821	-2.289	4.871	5.35
2020-06-09	219.41	18.385	1.377	3.086	5.52
2020-06-10	221.49	18.799	0.948	2.242	5.64
2020-06-11	217.98	19.324	-1.585	2.890	5.80
2020-06-12	221.16	19.946	1.459	3.376	5.98
2020-06-15	216.83	20.861	-1.958	5.064	6.26
2020-06-16	220	21.287	1.462	2.320	6.39
2020-06-17	218.52	21.671	-0.673	2.109	6.50
2020-06-18	215.2	22.326	-1.519	3.656	6.70
2020-06-19	228.21	23.763	6.046	7.556	7.13
2020-06-22	225.5	24.274	-1.188	2.717	7.28
2020-06-23	235.69	25.295	4.519	5.202	7.59
2020-06-24	231	26.431	-1.990	5.898	7.93
2020-06-29	237.61	27.266	2.861	4.216	8.18
2020-06-30	243	28.067	2.268	3.956	8.42
2020-07-01	237.4	29.329	-2.305	6.379	8.80
2020-07-02	232.87	30.127	-1.908	4.115	9.04
2020-07-03	235.67	30.820	1.202	3.530	9.25
2020-07-06	224.79	31.830	-4.617	5.389	9.55
2020-07-07	225.5	33.157	0.316	7.060	9.95
2020-07-08	222.96	33.515	-1.126	1.929	10.05
2020-07-09	228.2	34.243	2.350	3.830	10.27
2020-07-10	233.64	35.088	2.384	4.338	10.53
2020-07-13	238.2	36.009	1.952	4.640	10.80
2020-07-14	232.68	37.149	-2.317	5.877	11.14
2020-07-15	239	38.160	2.716	5.076	11.45
2020-07-16	220	40.313	-7.950	11.745	12.09
2020-07-17	219.97	41.096	-0.014	4.273	12.33
2020-07-20	214.65	42.324	-2.419	6.865	12.70
2020-07-21	234.16	44.394	9.089	10.608	13.32
2020-07-22	232.2	45.027	-0.837	3.271	13.51
2020-07-23	234	46.190	0.775	5.965	13.86
2020-07-24	220	47.556	-5.983	7.449	14.27
2020-07-27	217	48.336	-1.364	4.318	14.50
2020-07-28	215.14	48.980	-0.857	3.590	14.69
2020-07-29	219	49.553	1.794	3.142	14.87
2020-07-30	217.2	50.101	-0.822	3.023	15.03
2020-07-31	218.35	50.822	0.529	3.964	15.25
2020-08-03	217.53	51.492	-0.376	3.696	15.45
2020-08-04	219.96	52.299	1.117	4.404	15.69
2020-08-05	218.91	52.769	-0.477	2.578	15.83
2020-08-06	217.1	53.361	-0.827	3.271	16.01
2020-08-07	217.02	54.304	-0.037	5.214	16.29
2020-08-10	235.82	55.456	8.663	5.861	16.64
2020-08-11	231.09	56.351	-2.006	4.648	16.91
2020-08-12	229.96	57.269	-0.489	4.790	17.18
2020-08-13	228.66	57.977	-0.565	3.718	17.39
2020-08-14	227.92	58.995	-0.324	5.357	17.70
2020-08-17	228.7	59.507	0.342	2.685	17.85
2020-08-18	239.54	60.555	4.740	5.251	18.17
2020-08-19	234.25	61.207	-2.208	3.340	18.36
2020-08-20	237.39	61.980	1.340	3.906	18.59
2020-08-21	249.71	63.382	5.190	6.740	19.01
2020-08-24	248.42	64.263	-0.517	4.253	19.28
2020-08-25	251	65.147	1.039	4.227	19.54
2020-08-26	252.43	66.140	0.570	4.721	19.84
2020-08-27	261.33	66.877	3.526	3.387	20.06
2020-08-28	272	68.395	4.083	6.697	20.52
2020-08-31	274	69.173	0.735	3.408	20.75
2020-09-01	273	69.962	-0.365	3.467	20.99
2020-09-02	270	70.431	-1.099	2.084	21.13
2020-09-03	272.7	71.331	1.000	3.959	21.40
2020-09-04	267.68	72.081	-1.841	3.363	21.62
2020-09-07	247.95	73.887	-7.371	8.742	22.17
2020-09-08	247	74.698	-0.383	3.940	22.41
2020-09-09	238.34	75.566	-3.506	4.368	22.67
2020-09-10	238	76.451	-0.143	4.464	22.94
2020-09-11	242.24	77.046	1.782	2.945	23.11
2020-09-14	245.13	77.684	1.193	3.125	23.31
2020-09-15	242.5	78.167	-1.073	2.391	23.45
2020-09-16	237.11	79.241	-2.223	5.431	23.77
2020-09-17	234.2	79.915	-1.227	3.458	23.97
2020-09-18	239.68	80.524	2.340	3.049	24.16
2020-09-21	239.68	81.120	0.000	2.983	24.34
2020-09-22	242.1	81.920	1.010	3.964	24.58
2020-09-23	254.17	83.361	4.986	6.803	25.01
2020-09-24	250.35	83.981	-1.503	2.974	25.19
2020-09-25	260.07	85.071	3.883	5.029	25.52
2020-09-28	260	85.614	-0.027	2.507	25.68
2020-09-29	258.98	86.234	-0.392	2.869	25.87
2020-09-30	263.49	87.226	1.741	4.518	26.17
2020-10-09	269	87.819	2.091	2.645	26.35
2020-10-12	274.4	88.457	2.007	2.792	26.54
2020-10-13	286.6	89.425	4.446	4.052	26.83
2020-10-14	283.65	90.039	-1.029	2.596	27.01
2020-10-15	284.14	90.548	0.173	2.151	27.16
2020-10-16	287.14	90.933	1.056	1.612	27.28
2020-10-19	275.53	92.032	-4.043	4.785	27.61
2020-10-20	278.49	92.511	1.074	2.065	27.75
2020-10-21	282.26	93.565	1.354	4.481	28.07
2020-10-22	283.5	94.152	0.439	2.484	28.25
2020-10-23	273.5	95.594	-3.527	6.328	28.68
2020-10-26	271.15	96.859	-0.859	5.594	29.06
2020-10-27	278.42	97.780	2.681	3.972	29.33
2020-10-28	282.84	98.450	1.588	2.841	29.53
2020-10-29	284.29	99.363	0.513	3.854	29.81
2020-10-30	274.13	100.337	-3.574	4.263	30.10
2020-11-02	276.3	101.009	0.792	2.918	30.30
2020-11-03	274.58	101.456	-0.623	1.954	30.44
2020-11-04	276	102.257	0.517	3.482	30.68
2020-11-05	287.04	103.215	4.000	4.007	30.96
2020-11-06	275	104.626	-4.195	6.156	31.39
2020-11-09	288.26	106.285	4.822	6.905	31.89
2020-11-10	289.93	107.290	0.579	4.163	32.19
2020-11-11	267.75	109.557	-7.650	10.158	32.87
2020-11-12	272.1	110.443	1.625	3.907	33.13
2020-11-13	266.05	111.297	-2.223	3.852	33.39
2020-11-16	273.5	112.217	2.800	4.037	33.66
2020-11-17	267.6	112.910	-2.157	3.108	33.87
2020-11-18	249.6	114.729	-6.726	8.744	34.42
2020-11-19	259.25	116.069	3.866	6.206	34.82
2020-11-20	256.76	116.961	-0.960	4.170	35.09
2020-11-23	252.01	117.744	-1.850	3.727	35.32
2020-11-24	248.3	118.771	-1.472	4.964	35.63
2020-11-25	241.05	119.544	-2.920	3.846	35.86
2020-11-26	239.75	120.247	-0.539	3.518	36.07
2020-11-27	239.27	120.815	-0.200	2.849	36.24
2020-11-30	240.3	121.730	0.430	4.572	36.52
2020-12-01	253.49	123.234	5.489	7.116	36.97
2020-12-02	250.75	124.072	-1.081	4.012	37.22
2020-12-03	255.03	125.013	1.707	4.427	37.50
2020-12-04	263	126.024	3.125	4.615	37.81
2020-12-07	269.58	127.063	2.502	4.624	38.12
2020-12-08	274	127.639	1.640	2.522	38.29
2020-12-09	273.02	128.395	-0.358	3.321	38.52
2020-12-10	277.53	129.214	1.652	3.546	38.76
2020-12-11	271.95	130.069	-2.011	3.769	39.02
2020-12-14	277.25	130.597	1.949	2.287	39.18
2020-12-15	277.64	131.114	0.141	2.233	39.33
2020-12-16	279.96	131.592	0.836	2.049	39.48
2020-12-17	281	132.905	0.371	5.608	39.87
2020-12-18	279	133.546	-0.712	2.758	40.06
2020-12-21	286.89	134.692	2.828	4.792	40.41
2020-12-22	289.13	135.494	0.781	3.329	40.65
2020-12-23	287.98	136.199	-0.398	2.936	40.86
2020-12-24	286.78	136.869	-0.417	2.806	41.06
2020-12-25	296.8	138.068	3.494	4.847	41.42
2020-12-28	295.44	138.737	-0.458	2.719	41.62
2020-12-29	292.97	139.854	-0.836	4.573	41.96
2020-12-30	291.38	140.663	-0.543	3.331	42.20
2020-12-31	299.14	141.638	2.663	3.912	42.49
2021-01-04	297.92	142.409	-0.408	3.106	42.72
2021-01-05	303.6	143.523	1.907	4.404	43.06
2021-01-06	303.08	144.197	-0.171	2.668	43.26
2021-01-07	308.35	145.161	1.739	3.751	43.55
2021-01-08	295.25	146.914	-4.248	7.125	44.07
2021-01-11	305.59	148.121	3.502	4.738	44.44
2021-01-12	302.88	149.073	-0.887	3.773	44.72
2021-01-13	296.6	150.027	-2.073	3.860	45.01
2021-01-14	285.58	151.162	-3.715	4.767	45.35
2021-01-15	285.44	151.870	-0.049	2.976	45.56
2021-01-18	293.21	153.580	2.722	7.000	46.07
2021-01-19	295.2	154.287	0.679	2.875	46.29
2021-01-20	315.9	156.080	7.012	6.809	46.82
2021-01-21	316.59	157.184	0.218	4.188	47.16
2021-01-22	339	159.627	7.079	8.645	47.89
2021-01-25	328	160.861	-3.245	4.516	48.26
2021-01-26	309.3	162.229	-5.701	5.308	48.67
2021-01-27	314.8	163.316	1.778	4.142	48.99
2021-01-28	300.4	164.586	-4.574	5.073	49.38
2021-01-29	293.48	166.523	-2.304	7.923	49.96
2021-02-01	297	167.320	1.199	3.217	50.20
2021-02-02	299.98	168.193	1.003	3.495	50.46
2021-02-03	317	170.317	5.674	8.041	51.10
2021-02-04	317.69	171.460	0.218	4.315	51.44
2021-02-05	313.86	172.621	-1.206	4.438	51.79
2021-02-08	328.58	174.073	4.690	5.305	52.22
2021-02-09	328.34	174.814	-0.073	2.709	52.44
2021-02-10	329.35	175.800	0.308	3.591	52.74
2021-02-18	305.05	177.938	-7.378	8.411	53.38
2021-02-19	308	179.005	0.967	4.157	53.70
2021-02-22	284.62	180.543	-7.591	6.487	54.16
2021-02-23	281.15	181.157	-1.219	2.618	54.35
2021-02-24	267.55	182.654	-4.837	6.715	54.80
2021-02-25	268.11	183.312	0.209	2.945	54.99
2021-02-26	263	184.913	-1.906	7.307	55.47
2021-03-01	270.64	185.870	2.905	4.243	55.76
2021-03-02	267.38	187.055	-1.205	5.317	56.12
2021-03-03	270.45	187.805	1.148	3.329	56.34
2021-03-04	255.75	188.802	-5.435	4.677	56.64
2021-03-05	257	189.919	0.489	5.216	56.98
2021-03-08	238.7	191.720	-7.121	9.054	57.52
2021-03-09	231.22	192.802	-3.134	5.614	57.84
2021-03-10	246	194.072	6.392	6.198	58.22
2021-03-11	258.89	195.784	5.240	7.935	58.74
2021-03-12	256.5	196.749	-0.923	4.512	59.02
2021-03-15	237.75	198.401	-7.310	8.339	59.52
2021-03-16	247.69	199.404	4.181	4.858	59.82
2021-03-17	264	201.586	6.585	9.920	60.48
2021-03-18	264	202.146	0.000	2.545	60.64
2021-03-19	257.5	202.897	-2.462	3.500	60.87
2021-03-22	261.65	204.109	1.612	5.561	61.23
2021-03-23	266.9	204.983	2.006	3.929	61.49
2021-03-24	271.48	205.911	1.716	4.103	61.77
2021-03-25	277.99	207.208	2.398	5.595	62.16
2021-03-26	289.6	208.506	4.176	5.381	62.55
2021-03-29	286.01	209.329	-1.240	3.453	62.80
2021-03-30	294.1	210.775	2.829	5.898	63.23
2021-03-31	288.87	211.502	-1.778	3.019	63.45
2021-04-01	295.63	212.251	2.340	3.043	63.68
2021-04-02	298.2	213.162	0.869	3.663	63.95
2021-04-06	292.76	214.529	-1.824	5.604	64.36
2021-04-07	295.03	215.097	0.775	2.309	64.53
2021-04-08	306.3	216.604	3.820	5.904	64.98
2021-04-09	299.75	217.411	-2.138	3.232	65.22
2021-04-12	284.93	219.107	-4.944	7.143	65.73
2021-04-13	291.74	220.036	2.390	3.822	66.01
2021-04-14	286.7	221.844	-1.728	7.568	66.55
2021-04-15	293.23	222.533	2.278	2.818	66.76
2021-04-16	286.35	224.144	-2.346	6.749	67.24
2021-04-19	299.1	225.539	4.453	5.598	67.66
2021-04-20	302	226.573	0.970	4.109	67.97
2021-04-21	298	227.459	-1.325	3.570	68.24
2021-04-22	299.78	228.386	0.597	3.708	68.52
2021-04-23	300.25	229.325	0.157	3.753	68.80
2021-04-26	295.28	230.512	-1.655	4.826	69.15
2021-04-27	311	232.304	5.324	6.912	69.69
2021-04-28	327	233.620	5.145	4.830	70.09
2021-04-29	329.55	234.518	0.780	3.272	70.36
2021-04-30	328.9	235.283	-0.197	2.789	70.58
2021-05-06	324.48	236.507	-1.344	4.527	70.95
2021-05-07	307.06	238.082	-5.369	6.154	71.42
2021-05-10	312.05	239.808	1.625	6.637	71.94
2021-05-11	327.86	241.960	5.066	7.877	72.59
2021-05-12	348	243.959	6.143	6.893	73.19
2021-05-13	351.21	245.117	0.922	3.957	73.54
2021-05-14	349.75	246.287	-0.416	4.015	73.89
2021-05-17	364.1	248.087	4.103	5.933	74.43
2021-05-18	363.7	249.576	-0.110	4.913	74.87
2021-05-19	349.99	251.516	-3.770	6.651	75.45
2021-05-20	361	253.063	3.146	5.143	75.92
2021-05-21	361	254.288	0.000	4.072	76.29
2021-05-24	365	255.532	1.108	4.089	76.66
2021-05-25	369.13	256.279	1.132	2.430	76.88
2021-05-26	366.31	256.991	-0.764	2.330	77.10
2021-05-27	366.66	258.058	0.096	3.494	77.42
2021-05-28	357.02	259.754	-2.629	5.700	77.93
2021-05-31	373	261.466	4.476	5.507	78.44
2021-06-01	380.87	262.559	2.110	3.445	78.77
2021-06-02	374.3	263.460	-1.725	2.888	79.04
2021-06-03	376.2	264.456	0.508	3.177	79.34
2021-06-04	384.93	265.859	2.321	4.373	79.76
2021-06-07	386.8	267.136	0.486	3.964	80.14
2021-06-08	376.22	269.083	-2.735	6.207	80.72
2021-06-09	376.9	270.197	0.181	3.548	81.06
2021-06-10	394	272.224	4.537	6.174	81.67
2021-06-11	397	273.167	0.761	2.850	81.95
2021-06-15	400.25	274.753	0.819	4.756	82.43
2021-06-16	363.99	277.858	-9.059	10.236	83.36
2021-06-17	377	279.757	3.574	6.044	83.93
2021-06-18	384.08	280.932	1.878	3.671	84.28
2021-06-21	390.3	282.484	1.619	4.772	84.75
2021-06-22	394.98	283.412	1.199	2.818	85.02
2021-06-23	396.98	284.528	0.506	3.372	85.36
2021-06-24	372.41	286.697	-4.466	6.990	86.01
2021-06-25	384.18	288.173	3.160	4.611	86.45
2021-06-28	388.9	289.311	1.229	3.511	86.79
2021-06-29	379.42	290.490	-2.438	3.728	87.15
2021-06-30	372	291.716	-1.956	3.953	87.51
2021-07-01	381.49	293.284	2.551	4.933	87.99
2021-07-02	350.4	295.764	-8.150	8.496	88.73
2021-07-05	339.38	297.312	-3.145	5.474	89.19
2021-07-06	339.61	299.647	0.068	8.250	89.89
2021-07-07	366.85	302.690	8.021	9.953	90.81
2021-07-08	357.05	304.263	-2.671	5.288	91.28
2021-07-09	356.99	306.099	-0.017	6.170	91.83
2021-07-12	373.9	308.765	4.737	8.558	92.63
2021-07-13	363.15	309.923	-2.875	3.825	92.98
2021-07-14	366.27	311.493	-0.063	5.143	93.45
2021-07-15	367.2	312.415	0.254	3.014	93.72
2021-07-16	353.78	313.659	-3.655	4.218	94.10
2021-07-19	356.59	315.067	0.794	4.740	94.52
2021-07-20	375.17	316.817	5.210	5.597	95.05
2021-07-21	390.2	318.689	4.006	5.757	95.61
2021-07-22	385	319.839	-1.333	3.583	95.95
2021-07-23	363.8	321.902	-5.506	6.805	96.57
2021-07-26	348.6	324.121	-4.178	7.639	97.24
2021-07-27	359.25	326.587	3.055	8.236	97.98
2021-07-28	394.6	330.372	9.840	11.510	99.11
2021-07-29	405.09	331.568	2.658	3.545	99.47
2021-07-30	397.22	333.113	-1.943	4.666	99.93
2021-08-02	406.6	335.763	2.361	7.822	100.73
2021-08-03	416.18	337.627	2.356	5.374	101.29
2021-08-04	431.32	340.023	3.638	6.665	102.01
2021-08-05	437.28	342.738	1.382	7.452	102.82
2021-08-06	422.48	344.670	-3.385	5.488	103.40
2021-08-09	425.37	346.079	0.684	3.974	103.82
2021-08-10	417.76	347.824	-1.789	5.012	104.35
2021-08-11	420.1	348.886	0.560	3.033	104.67
2021-08-12	406.06	350.853	-3.342	5.813	105.26
2021-08-13	417	352.535	2.694	4.842	105.76
2021-08-16	375.3	354.088	-10.000	4.964	106.23
2021-08-17	350	356.445	-6.741	8.084	106.93
2021-08-18	346	358.431	-1.143	6.886	107.53
2021-08-19	352.75	359.644	1.951	4.127	107.89
2021-08-20	340.85	361.665	-3.373	7.116	108.50
2021-08-23	344.2	362.619	0.983	3.327	108.79
2021-08-24	364.11	365.792	5.784	10.456	109.74
2021-08-25	365.5	366.760	0.382	3.178	110.03
2021-08-26	350.15	367.952	-4.200	4.085	110.39
2021-08-27	351.61	369.193	0.417	4.235	110.76
2021-08-30	347.27	370.659	-1.234	5.068	111.20
2021-08-31	350.01	371.865	0.789	4.132	111.56
2021-09-01	354.52	373.692	1.289	6.186	112.11
2021-09-02	335.51	376.294	-5.362	9.306	112.89
2021-09-03	324.9	378.029	-3.162	6.408	113.41
2021-09-06	357.39	381.365	10.000	11.200	114.41
2021-09-07	363.2	382.500	1.626	3.752	114.75
2021-09-08	368.94	384.046	1.580	5.028	115.21
2021-09-09	373.18	385.230	1.149	3.805	115.57
2021-09-10	376	386.633	0.756	4.480	115.99
2021-09-13	384.63	387.609	2.295	3.045	116.28
2021-09-14	405.88	390.351	5.525	8.106	117.11
2021-09-15	414.47	391.898	2.116	4.479	117.57
2021-09-16	418.5	393.387	0.972	4.268	118.02
2021-09-17	414.3	395.755	-1.004	6.858	118.73
2021-09-22	431.01	398.702	4.033	8.207	119.61
2021-09-23	426	400.333	-1.162	4.594	120.10
2021-09-24	436	402.295	2.347	5.401	120.69
2021-09-27	432.22	403.938	-0.867	4.560	121.18
2021-09-28	436.55	405.933	1.002	5.483	121.78
2021-09-29	432.31	407.293	-0.971	3.775	122.19
2021-09-30	445.9	409.046	3.144	4.719	122.71
2021-10-08	425.32	412.055	-4.615	8.491	123.62
2021-10-11	412	414.534	-3.132	7.220	124.36
2021-10-12	401.35	416.607	-2.585	6.197	124.98
2021-10-13	411.94	417.734	2.639	3.284	125.32
2021-10-14	400.9	419.630	-2.680	5.673	125.89
2021-10-15	413.15	421.398	3.056	5.136	126.42
2021-10-18	399.08	422.912	-3.406	4.553	126.87
2021-10-19	411.01	424.753	2.989	5.375	127.43
2021-10-20	399.23	427.040	-2.866	6.873	128.11
2021-10-21	404.69	428.053	1.368	3.006	128.42
2021-10-22	398.49	430.398	-1.532	7.062	129.12
2021-10-25	402.59	431.723	1.029	3.947	129.52
2021-10-26	389.48	433.067	-3.256	4.143	129.92
2021-10-27	392.06	434.395	0.662	4.062	130.32
2021-10-28	393.43	435.615	0.349	3.724	130.68
2021-10-29	398.21	437.043	1.215	4.301	131.11
2021-11-01	385	438.440	-3.317	4.357	131.53
2021-11-02	385.01	439.289	0.003	2.644	131.79
2021-11-03	377.75	440.914	-1.886	5.164	132.27
2021-11-04	363.65	442.593	-3.733	5.541	132.78
2021-11-05	372.5	444.043	2.434	4.669	133.21
2021-11-08	366.19	448.450	-1.694	14.443	134.54
2021-11-09	381.21	450.696	4.102	7.070	135.21
2021-11-10	401.92	452.960	5.433	6.760	135.89
2021-11-11	408.9	454.585	1.737	4.767	136.38
2021-11-12	414.53	455.811	1.377	3.551	136.74
2021-11-15	412.56	456.887	-0.475	3.129	137.07
2021-11-16	416.7	458.065	1.003	3.393	137.42
2021-11-17	446	460.417	7.031	6.328	138.13
2021-11-18	447.6	461.922	0.359	4.034	138.58
2021-11-19	441.2	463.111	-1.430	3.235	138.93
2021-11-22	441.35	464.185	0.034	2.919	139.26
2021-11-23	454.99	466.188	3.091	5.284	139.86
2021-11-24	466.6	468.293	2.552	5.413	140.49
2021-11-25	467.1	469.024	0.107	1.877	140.71
2021-11-26	478	471.623	2.334	6.525	141.49
2021-11-29	524.92	474.102	9.816	5.665	142.23
2021-11-30	513.13	476.014	-2.246	4.473	142.80
2021-12-01	487.3	478.240	-5.034	5.480	143.47
2021-12-02	488.03	479.932	0.150	4.162	143.98
2021-12-03	478.6	481.237	-1.932	3.272	144.37
2021-12-06	463.93	482.880	-3.065	4.248	144.86
2021-12-07	458.13	484.524	-1.250	4.307	145.36
2021-12-08	470.82	486.064	2.770	3.925	145.82
2021-12-09	475.64	487.301	1.024	3.122	146.19
2021-12-10	470	489.358	-1.186	5.252	146.81
2021-12-13	450.01	490.986	-4.253	4.340	147.30
2021-12-14	453	491.617	0.664	1.671	147.48
2021-12-15	430.33	494.178	-5.004	7.141	148.25
2021-12-16	439.12	495.934	2.043	4.799	148.78
2021-12-17	436	498.499	-0.711	7.060	149.55
2021-12-20	420.5	500.238	-3.555	4.963	150.07
2021-12-21	423.6	501.202	0.737	2.732	150.36
2021-12-22	428	502.549	1.039	3.775	150.76
2021-12-23	435.8	503.842	1.822	3.561	151.15
2021-12-24	427.35	505.312	-1.939	4.128	151.59
2021-12-27	448.7	507.579	4.996	6.063	152.27
2021-12-28	455	509.907	1.404	6.140	152.97
2021-12-29	443	512.584	-2.637	7.251	153.78
2021-12-30	456.08	514.331	2.953	4.598	154.30
2021-12-31	435	516.398	-4.622	5.701	154.92
2022-01-04	391.5	518.685	-10.000	7.011	155.61
2022-01-05	374.71	520.280	-4.289	5.109	156.08
2022-01-06	371.16	521.040	-0.947	2.455	156.31
2022-01-07	353.8	523.528	-4.677	8.438	157.06
2022-01-10	350.6	525.435	-0.904	6.529	157.63
2022-01-11	347	526.580	-1.027	3.959	157.97
2022-01-12	359.32	528.077	3.550	5.000	158.42
2022-01-13	357.17	529.460	-0.598	4.645	158.84
2022-01-14	349.53	530.451	-2.139	3.402	159.14
2022-01-17	370.77	532.182	6.077	5.602	159.65
2022-01-18	378.8	534.309	2.166	6.740	160.29
2022-01-19	358	536.323	-5.491	6.750	160.90
2022-01-20	348.5	537.436	-2.654	3.832	161.23
2022-01-21	345.69	538.593	-0.806	4.017	161.58
2022-01-24	342	539.961	-1.067	4.799	161.99
2022-01-25	349	541.245	2.047	4.415	162.37
2022-01-26	333.55	542.978	-4.427	6.235	162.89
2022-01-27	329.7	544.378	-1.154	5.097	163.31
2022-01-28	325.48	545.822	-1.280	5.323	163.75
2022-02-07	328.34	547.293	0.879	5.377	164.19
2022-02-08	308.01	549.191	-6.192	7.392	164.76
2022-02-09	300.49	550.542	-2.441	5.396	165.16
2022-02-10	276.1	552.523	-8.117	8.613	165.76
2022-02-11	262.12	553.732	-5.063	5.534	166.12
2022-02-14	276.6	554.568	5.524	3.624	166.37
2022-02-15	304.26	557.617	10.000	12.025	167.28
2022-02-16	305.29	558.841	0.339	4.815	167.65
2022-02-17	307.51	559.782	0.727	3.669	167.93
2022-02-18	307.19	560.806	-0.104	4.000	168.24
2022-02-21	315.74	563.293	2.783	9.453	168.99
2022-02-22	310.91	564.150	-1.530	3.310	169.25
2022-02-23	318.5	565.258	2.441	4.175	169.58
2022-02-24	322	567.173	1.099	7.137	170.15
2022-02-25	343.99	569.544	6.829	8.270	170.86
2022-02-28	340.41	570.561	-1.041	3.584	171.17
2022-03-01	350.24	572.458	2.888	6.501	171.74
2022-03-02	342.51	573.500	-2.207	3.649	172.05
2022-03-03	339.09	574.552	-0.999	3.723	172.37
2022-03-04	341.98	575.652	0.852	3.860	172.70
2022-03-07	331.8	576.524	-2.977	3.155	172.96
2022-03-08	327.75	577.662	-1.221	4.165	173.30
2022-03-09	313.01	580.198	-4.497	9.721	174.06
2022-03-10	337	581.572	7.664	4.894	174.47
2022-03-11	330.64	582.798	-1.887	4.448	174.84
2022-03-14	320.49	584.693	-3.070	7.095	175.41
2022-03-15	320.5	586.752	0.003	7.710	176.03
2022-03-16	336.5	588.794	4.992	7.282	176.64
2022-03-17	338.92	589.905	0.719	3.935	176.97
2022-03-18	335.06	590.692	-1.139	2.818	177.21
2022-03-21	334.9	591.617	-0.048	3.316	177.49
2022-03-22	319.98	592.906	-4.455	4.834	177.87
2022-03-23	339.65	595.066	6.147	7.629	178.52
2022-03-24	363.63	598.153	7.060	10.187	179.45
2022-03-25	351	599.115	-3.473	3.289	179.73
2022-03-28	358.6	600.546	2.165	4.789	180.16
2022-03-29	369.6	601.979	3.067	4.654	180.59
2022-03-30	374.59	602.822	1.350	2.700	180.85
2022-03-31	367	604.285	-2.026	4.784	181.29
2022-04-01	360	605.560	-1.907	4.251	181.67
2022-04-06	350	606.990	-2.778	4.900	182.10
2022-04-07	343.52	607.780	-1.851	2.760	182.33
2022-04-08	334.41	608.836	-2.652	3.790	182.65
2022-04-11	325.35	609.692	-2.709	3.158	182.91
2022-04-12	336.2	611.199	3.335	5.379	183.36
2022-04-13	302.58	613.464	-10.000	8.983	184.04
2022-04-14	304.2	614.497	0.535	4.075	184.35
2022-04-15	308.99	615.878	1.575	5.362	184.76
2022-04-18	310.32	616.780	0.430	3.489	185.03
2022-04-19	303.66	617.866	-2.146	4.292	185.36
2022-04-20	292.5	619.302	-3.675	5.891	185.79
2022-04-21	286.28	620.555	-2.126	5.251	186.17
2022-04-22	287.51	621.559	0.430	4.192	186.47
2022-04-25	268	623.104	-6.786	6.918	186.93
2022-04-26	267	624.018	-0.373	4.108	187.21
2022-04-27	269.8	625.509	1.049	6.629	187.65
2022-04-28	254	626.845	-5.856	6.312	188.05
2022-04-29	267.05	627.883	5.138	4.665	188.36
2022-05-05	259.5	628.887	-2.827	4.643	188.67
2022-05-06	251.4	629.279	-3.121	1.869	188.78
2022-05-09	258	630.947	2.625	7.761	189.28
2022-05-10	262	632.132	1.550	5.426	189.64
2022-05-11	277.43	634.532	5.889	10.382	190.36
2022-05-12	282.21	635.754	1.723	5.198	190.73
2022-05-13	279.14	636.618	-1.088	3.714	190.99
2022-05-16	272.34	637.543	-2.436	4.073	191.26
2022-05-17	272.35	638.109	0.004	2.493	191.43
2022-05-18	264.11	639.210	-3.026	5.005	191.76
2022-05-19	261.96	639.789	-0.814	2.650	191.94
2022-05-20	269.5	640.697	2.878	4.043	192.21
2022-05-23	266.51	641.387	-1.109	3.109	192.42

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