科达利融券券源 科达利专项约券

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	52.4	0	0	0	0
2020-04-28	55.2	0.307	5.344	6.679	0.09
2020-04-29	53.98	0.615	-2.210	6.848	0.18
2020-04-30	58.3	0.939	8.003	6.669	0.28
2020-05-06	59.22	1.197	1.578	5.232	0.36
2020-05-07	59.46	1.512	0.405	6.349	0.45
2020-05-08	57.61	1.654	-3.111	2.960	0.50
2020-05-11	56.22	1.853	-2.413	4.253	0.56
2020-05-12	56.6	2.038	0.676	3.913	0.61
2020-05-13	56.9	2.161	0.530	2.597	0.65
2020-05-14	54.7	2.300	-3.866	3.040	0.69
2020-05-15	56.76	2.668	3.766	7.788	0.80
2020-05-18	52.36	3.004	-7.752	7.699	0.90
2020-05-19	54.38	3.146	3.858	3.132	0.94
2020-05-20	59.67	3.466	9.728	6.436	1.04
2020-05-21	55.08	3.974	-7.692	11.078	1.19
2020-05-22	52.63	4.271	-4.448	6.772	1.28
2020-05-25	51.1	4.490	-2.907	5.130	1.35
2020-05-26	55.26	4.888	8.141	8.650	1.47
2020-05-27	57.14	5.067	3.402	3.764	1.52
2020-05-28	56.89	5.408	-0.438	7.175	1.62
2020-05-29	58.79	5.683	3.340	5.625	1.70
2020-06-01	59.62	5.858	1.412	3.521	1.76
2020-06-02	59.29	6.147	-0.554	5.854	1.84
2020-06-03	58.51	6.256	-1.316	2.226	1.88
2020-06-04	59.17	6.514	1.128	5.230	1.95
2020-06-05	57.93	6.667	-2.096	3.177	2.00
2020-06-08	58.73	6.925	1.381	5.265	2.08
2020-06-09	59.25	7.081	0.885	3.167	2.12
2020-06-10	58.48	7.290	-1.300	4.287	2.19
2020-06-11	59.53	7.520	1.795	4.634	2.26
2020-06-12	57.83	7.665	-2.856	3.007	2.30
2020-06-15	54.98	7.853	-4.928	4.098	2.36
2020-06-16	56.55	8.081	2.856	4.838	2.42
2020-06-17	54.7	8.298	-3.271	4.775	2.49
2020-06-18	56.63	8.612	3.528	6.654	2.58
2020-06-19	62.29	9.097	9.995	9.341	2.73
2020-06-22	65	9.454	4.351	6.582	2.84
2020-06-23	65.31	9.596	0.477	2.615	2.88
2020-06-24	68.33	9.991	4.624	6.936	3.00
2020-06-29	69.2	10.216	1.273	3.893	3.06
2020-06-30	69.2	10.437	0.000	3.844	3.13
2020-07-01	73.15	10.878	5.708	7.225	3.26
2020-07-02	71.5	11.265	-2.256	6.494	3.38
2020-07-03	72.95	11.538	2.028	4.490	3.46
2020-07-06	75.56	11.940	3.578	6.388	3.58
2020-07-07	83.12	12.461	10.005	7.530	3.74
2020-07-08	83.7	12.748	0.698	4.115	3.82
2020-07-09	83.82	13.132	0.143	5.496	3.94
2020-07-10	83	13.378	-0.978	3.555	4.01
2020-07-13	83.65	14.186	1.027	11.582	4.26
2020-07-14	78.9	14.708	-5.678	7.950	4.41
2020-07-15	74.3	15.126	-5.830	6.743	4.54
2020-07-16	71.85	15.591	-3.297	7.766	4.68
2020-07-17	71.08	15.981	-1.072	6.583	4.79
2020-07-20	72.33	16.486	1.759	8.385	4.95
2020-07-21	72.9	16.838	0.788	5.793	5.05
2020-07-22	75.88	17.251	4.088	6.529	5.18
2020-07-23	77.7	17.829	2.399	8.922	5.35
2020-07-24	70.4	18.350	-9.395	8.893	5.51
2020-07-27	68.79	18.807	-2.287	7.969	5.64
2020-07-28	69.46	19.077	0.974	4.666	5.72
2020-07-29	70.71	19.333	1.800	4.333	5.80
2020-07-30	68.72	19.727	-2.814	6.887	5.92
2020-07-31	71.2	20.015	3.609	4.860	6.00
2020-08-03	69.12	20.396	-2.921	6.615	6.12
2020-08-04	68.48	20.643	-0.926	4.326	6.19
2020-08-05	69.47	20.846	1.446	3.505	6.25
2020-08-06	67.78	21.163	-2.433	5.614	6.35
2020-08-07	65.9	21.459	-2.774	5.385	6.44
2020-08-10	68.38	21.834	3.763	6.586	6.55
2020-08-11	66.5	22.120	-2.749	5.162	6.64
2020-08-12	64.76	22.570	-2.617	8.331	6.77
2020-08-13	66.26	22.885	2.316	5.698	6.87
2020-08-14	68.88	23.285	3.954	6.973	6.99
2020-08-17	68.44	23.542	-0.639	4.515	7.06
2020-08-18	72.59	24.083	6.064	8.942	7.22
2020-08-19	69.74	24.467	-3.926	6.599	7.34
2020-08-20	67.85	24.602	-2.710	2.395	7.38
2020-08-21	71.8	24.979	5.822	6.293	7.49
2020-08-24	72.3	25.146	0.696	2.786	7.54
2020-08-25	72.5	25.421	0.277	4.550	7.63
2020-08-26	68.13	25.797	-6.028	6.621	7.74
2020-08-27	71.06	26.032	4.301	3.963	7.81
2020-08-28	71.1	26.199	0.056	2.815	7.86
2020-08-31	68.83	26.525	-3.193	5.682	7.96
2020-09-01	73.62	27.011	6.959	7.933	8.10
2020-09-02	75.89	27.309	3.083	4.713	8.19
2020-09-03	74.23	27.550	-2.187	3.887	8.26
2020-09-04	73.8	27.722	-0.579	2.802	8.32
2020-09-07	70.27	28.105	-4.783	6.545	8.43
2020-09-08	68.83	28.425	-2.049	5.578	8.53
2020-09-09	64.11	28.696	-6.857	5.070	8.61
2020-09-10	62.67	28.967	-2.246	5.179	8.69
2020-09-11	64.87	29.207	3.510	4.436	8.76
2020-09-14	66.79	29.491	2.960	5.103	8.85
2020-09-15	70.87	29.801	6.109	5.255	8.94
2020-09-16	71.05	30.043	0.254	4.092	9.01
2020-09-17	71.94	30.310	1.253	4.448	9.09
2020-09-18	71.91	30.558	-0.042	4.142	9.17
2020-09-21	72.4	30.805	0.681	4.088	9.24
2020-09-22	71.2	30.959	-1.657	2.597	9.29
2020-09-23	71.87	31.168	0.941	3.497	9.35
2020-09-24	70.6	31.371	-1.767	3.451	9.41
2020-09-25	69.83	31.520	-1.091	2.550	9.46
2020-09-28	68.32	31.756	-2.162	4.153	9.53
2020-09-29	69.46	31.969	1.669	3.674	9.59
2020-09-30	69.49	32.197	0.043	3.945	9.66
2020-10-09	74.1	32.572	6.634	6.073	9.77
2020-10-12	75.95	32.899	2.497	5.169	9.87
2020-10-13	76.78	33.223	1.093	5.056	9.97
2020-10-14	77.89	33.447	1.446	3.451	10.03
2020-10-15	77.8	33.835	-0.116	5.983	10.15
2020-10-16	78.27	34.077	0.604	3.715	10.22
2020-10-19	78.02	34.362	-0.319	4.382	10.31
2020-10-20	79.3	34.561	1.641	3.012	10.37
2020-10-21	78.01	34.755	-1.627	2.989	10.43
2020-10-22	77.39	34.974	-0.795	3.397	10.49
2020-10-23	75.45	35.193	-2.507	3.476	10.56
2020-10-26	76.1	35.453	0.861	4.095	10.64
2020-10-27	78.37	35.769	2.983	4.849	10.73
2020-10-28	78.5	35.955	0.166	2.833	10.79
2020-10-29	75.3	36.275	-4.076	5.108	10.88
2020-10-30	67.75	36.853	-10.027	10.239	11.06
2020-11-02	66.02	37.409	-2.554	10.096	11.22
2020-11-03	67.23	37.824	1.833	7.422	11.35
2020-11-04	73.97	38.478	10.025	10.605	11.54
2020-11-05	77.3	38.764	4.502	4.434	11.63
2020-11-06	77.5	39.127	0.259	5.627	11.74
2020-11-09	76.6	39.314	-1.161	2.929	11.79
2020-11-10	77.02	39.556	0.548	3.773	11.87
2020-11-11	73.71	39.892	-4.298	5.466	11.97
2020-11-12	74.17	40.120	0.624	3.690	12.04
2020-11-13	76.49	40.479	3.128	5.636	12.14
2020-11-16	75.89	40.769	-0.784	4.576	12.23
2020-11-17	73.89	41.106	-2.635	5.468	12.33
2020-11-18	72.63	41.501	-1.705	6.537	12.45
2020-11-19	72.42	41.733	-0.289	3.841	12.52
2020-11-20	71.82	41.908	-0.829	2.927	12.57
2020-11-23	71.99	42.104	0.237	3.258	12.63
2020-11-24	72.31	42.397	0.445	4.862	12.72
2020-11-25	69.61	42.676	-3.734	4.813	12.80
2020-11-26	67.7	42.964	-2.744	5.114	12.89
2020-11-27	67.8	43.121	0.148	2.777	12.94
2020-11-30	68.8	43.382	1.475	4.543	13.01
2020-12-01	67.2	43.546	-2.326	2.936	13.06
2020-12-02	66.93	43.715	-0.402	3.036	13.11
2020-12-03	66.51	43.864	-0.628	2.674	13.16
2020-12-04	67.65	44.053	1.714	3.353	13.22
2020-12-07	70.41	44.360	4.080	5.233	13.31
2020-12-08	72.78	44.699	3.366	5.596	13.41
2020-12-09	72.29	44.944	-0.673	4.067	13.48
2020-12-10	72.61	45.220	0.443	4.565	13.57
2020-12-11	73.6	45.501	1.363	4.572	13.65
2020-12-14	74.54	45.629	1.277	2.065	13.69
2020-12-15	74.96	45.755	0.563	2.012	13.73
2020-12-16	72.4	46.037	-3.415	4.682	13.81
2020-12-17	74.19	46.386	2.472	5.649	13.92
2020-12-18	77.82	46.796	4.893	6.308	14.04
2020-12-21	85.62	47.329	10.023	7.479	14.20
2020-12-22	84.6	47.767	-1.191	6.214	14.33
2020-12-23	88.01	48.183	4.031	5.674	14.46
2020-12-24	88.35	48.483	0.386	4.068	14.54
2020-12-25	91.63	49.302	3.713	10.730	14.79
2020-12-28	92.37	49.698	0.808	5.140	14.91
2020-12-29	91.03	50.100	-1.451	5.305	15.03
2020-12-30	94.39	50.892	3.691	10.063	15.27
2020-12-31	93.79	51.345	-0.636	5.795	15.40
2021-01-04	103.19	51.850	10.022	5.875	15.55
2021-01-05	93.44	52.565	-9.449	9.187	15.77
2021-01-06	92.5	53.162	-1.006	7.738	15.95
2021-01-07	88.81	53.722	-3.989	7.568	16.12
2021-01-08	85.33	54.342	-3.918	8.726	16.30
2021-01-11	80.45	54.884	-5.719	8.086	16.47
2021-01-12	80.27	55.156	-0.224	4.065	16.55
2021-01-13	78.59	55.497	-2.093	5.207	16.65
2021-01-14	75.05	55.785	-4.504	4.606	16.74
2021-01-15	74.3	56.071	-0.999	4.610	16.82
2021-01-18	74.5	56.316	0.269	3.957	16.89
2021-01-19	74.79	56.497	0.389	2.899	16.95
2021-01-20	78.61	56.890	5.108	6.003	17.07
2021-01-21	80.6	57.164	2.531	4.071	17.15
2021-01-22	77.6	57.709	-3.722	8.437	17.31
2021-01-25	74	58.084	-4.639	6.070	17.43
2021-01-26	71.5	58.381	-3.378	4.986	17.51
2021-01-27	70.1	58.716	-1.958	5.734	17.61
2021-01-28	71.09	59.026	1.412	5.235	17.71
2021-01-29	75.96	59.592	6.850	8.946	17.88
2021-02-01	78.34	59.920	3.133	5.016	17.98
2021-02-02	78.53	60.240	0.243	4.889	18.07
2021-02-03	77.72	60.557	-1.031	4.903	18.17
2021-02-04	73.97	60.893	-4.825	5.443	18.27
2021-02-05	74.3	61.378	0.446	7.841	18.41
2021-02-08	75.33	61.753	1.386	5.976	18.53
2021-02-09	75.35	61.939	0.027	2.960	18.58
2021-02-10	73.1	62.172	-2.986	3.822	18.65
2021-02-18	72.13	62.638	-1.327	7.756	18.79
2021-02-19	71.2	62.828	-1.289	3.203	18.85
2021-02-22	74.87	63.272	5.154	7.107	18.98
2021-02-23	73.97	63.730	-1.202	7.440	19.12
2021-02-24	72.1	64.062	-2.528	5.516	19.22
2021-02-25	70.81	64.291	-1.789	3.883	19.29
2021-02-26	69.26	64.557	-2.189	4.618	19.37
2021-03-01	70.06	64.756	1.155	3.407	19.43
2021-03-02	72.12	64.924	2.940	2.798	19.48
2021-03-03	73.85	65.276	2.399	5.713	19.58
2021-03-04	69.29	65.638	-6.175	6.269	19.69
2021-03-05	69.52	65.815	0.332	3.060	19.74
2021-03-08	67.31	66.073	-3.179	4.603	19.82
2021-03-09	63.41	66.501	-5.794	8.082	19.95
2021-03-10	64.3	66.708	1.404	3.864	20.01
2021-03-11	64.23	66.819	-0.109	2.084	20.05
2021-03-12	63.78	67.106	-0.701	5.402	20.13
2021-03-15	61.6	67.373	-3.418	5.190	20.21
2021-03-16	62.23	67.528	1.023	2.987	20.26
2021-03-17	65.4	67.940	5.094	7.569	20.38
2021-03-18	65.58	68.171	0.275	4.220	20.45
2021-03-19	64.95	68.393	-0.961	4.102	20.52
2021-03-22	63.89	68.560	-1.632	3.141	20.57
2021-03-23	62.7	68.730	-1.863	3.256	20.62
2021-03-24	60.4	69.005	-3.668	5.455	20.70
2021-03-25	60.95	69.270	0.911	5.232	20.78
2021-03-26	64.59	69.681	5.972	7.629	20.90
2021-03-29	64.91	70.049	0.495	6.797	21.01
2021-03-30	64.4	70.281	-0.786	4.329	21.08
2021-03-31	64.57	70.465	0.264	3.416	21.14
2021-04-01	64.69	70.605	0.186	2.602	21.18
2021-04-02	65.54	70.730	1.314	2.288	21.22
2021-04-06	64.84	70.848	-1.068	2.182	21.25
2021-04-07	64.93	70.998	0.139	2.776	21.30
2021-04-08	63.18	71.198	-2.695	3.789	21.36
2021-04-09	62.04	71.357	-1.804	3.086	21.41
2021-04-12	60	71.576	-3.288	4.368	21.47
2021-04-13	59.42	71.764	-0.967	3.800	21.53
2021-04-14	65.38	72.330	10.030	10.401	21.70
2021-04-15	67	72.578	2.478	4.436	21.77
2021-04-16	66.8	72.795	-0.299	3.896	21.84
2021-04-19	71.29	73.350	6.722	9.341	22.00
2021-04-20	72.48	73.776	1.669	7.056	22.13
2021-04-21	72.8	74.015	0.442	3.946	22.20
2021-04-22	72.8	74.304	0.000	4.766	22.29
2021-04-23	75.97	74.614	4.354	4.890	22.38
2021-04-26	74.99	75.010	-1.290	6.331	22.50
2021-04-27	73.6	75.303	-1.854	4.787	22.59
2021-04-28	76.09	75.632	3.383	5.177	22.69
2021-04-29	73.86	75.898	-2.931	4.324	22.77
2021-04-30	73.61	76.054	-0.338	2.545	22.82
2021-05-06	74.41	76.232	1.087	2.880	22.87
2021-05-07	71.02	76.605	-4.556	6.303	22.98
2021-05-10	72.62	76.887	2.253	4.647	23.07
2021-05-11	70.49	77.152	-2.933	4.517	23.15
2021-05-12	69.88	77.316	-0.865	2.823	23.19
2021-05-13	66.94	77.614	-4.207	5.338	23.28
2021-05-14	67.85	77.816	1.359	3.570	23.34
2021-05-17	68.54	78.060	1.017	4.274	23.42
2021-05-18	67.42	78.212	-1.634	2.699	23.46
2021-05-19	70.05	78.571	3.901	6.155	23.57
2021-05-20	74.7	79.253	6.638	10.949	23.78
2021-05-21	75.84	79.495	1.526	3.829	23.85
2021-05-24	76	79.774	0.211	4.404	23.93
2021-05-25	76.88	79.930	1.158	2.447	23.98
2021-05-26	72.29	80.655	-5.970	12.032	24.20
2021-05-27	69.25	80.983	-4.205	5.685	24.29
2021-05-28	72.37	81.362	4.505	6.282	24.41
2021-05-31	75.99	81.767	5.002	6.398	24.53
2021-06-01	72.8	82.119	-4.198	5.790	24.64
2021-06-02	77.77	82.618	6.827	7.706	24.79
2021-06-03	77.5	82.919	-0.347	4.655	24.88
2021-06-04	83.19	83.605	7.342	9.897	25.08
2021-06-07	80	84.005	-3.835	6.010	25.20
2021-06-08	81.35	84.364	1.687	5.288	25.31
2021-06-09	81.53	84.664	0.221	4.425	25.40
2021-06-10	83.5	84.991	2.416	4.698	25.50
2021-06-11	83	85.321	-0.599	4.766	25.60
2021-06-15	81.65	85.672	-1.627	5.157	25.70
2021-06-16	75.23	86.238	-7.863	9.026	25.87
2021-06-17	79.26	86.566	5.357	4.971	25.97
2021-06-18	82.2	86.957	3.709	5.703	26.09
2021-06-21	84	87.353	2.190	5.657	26.21
2021-06-22	82.38	87.578	-1.929	3.286	26.27
2021-06-23	82.15	87.794	-0.279	3.156	26.34
2021-06-24	80.53	88.034	-1.960	3.567	26.41
2021-06-25	79.95	88.256	-0.720	3.340	26.48
2021-06-28	80.09	88.567	0.175	4.653	26.57
2021-06-29	84.1	89.024	5.007	6.518	26.71
2021-06-30	87.4	89.497	3.924	6.504	26.85
2021-07-01	86.09	89.831	-1.499	4.657	26.95
2021-07-02	85.63	90.139	-0.534	4.309	27.04
2021-07-05	84.85	90.490	-0.911	4.963	27.15
2021-07-06	86.3	91.014	1.709	7.283	27.30
2021-07-07	93	91.896	7.764	11.390	27.57
2021-07-08	102.3	92.742	10.000	9.914	27.82
2021-07-09	112.53	93.398	10.000	6.999	28.02
2021-07-12	123.78	94.416	9.997	9.873	28.32
2021-07-13	130.35	95.570	5.308	10.624	28.67
2021-07-14	127.55	96.616	-6.186	9.834	28.98
2021-07-15	124.91	97.599	-2.070	9.447	29.28
2021-07-16	121.79	98.165	-2.498	5.580	29.45
2021-07-19	114.82	98.967	-5.723	8.375	29.69
2021-07-20	112.9	99.311	-1.672	3.658	29.79
2021-07-21	121.3	100.258	7.440	9.371	30.08
2021-07-22	117.25	100.902	-3.339	6.595	30.27
2021-07-23	119.51	101.568	1.928	6.687	30.47
2021-07-26	118.79	102.016	-0.602	4.518	30.60
2021-07-27	107.45	102.988	-9.546	10.859	30.90
2021-07-28	113.05	103.768	5.212	8.274	31.13
2021-07-29	118	104.333	4.379	5.750	31.30
2021-07-30	117.08	104.994	-0.780	6.771	31.50
2021-08-02	118.8	105.651	1.469	6.645	31.70
2021-08-03	114.14	106.197	-3.923	5.732	31.86
2021-08-04	125.57	107.239	10.014	9.961	32.17
2021-08-05	125	108.069	-0.454	7.972	32.42
2021-08-06	133.07	108.712	6.456	5.792	32.61
2021-08-09	128.28	109.863	-3.600	10.769	32.96
2021-08-10	130.41	110.500	1.660	5.862	33.15
2021-08-11	132.38	111.250	1.511	6.802	33.38
2021-08-12	123.8	112.090	-6.481	8.136	33.63
2021-08-13	117.94	112.993	-4.733	9.192	33.90
2021-08-16	115.61	113.471	-1.976	4.960	34.04
2021-08-17	113.74	113.803	-1.618	3.503	34.14
2021-08-18	113	114.183	-0.651	4.036	34.25
2021-08-19	118.98	114.992	5.292	8.159	34.50
2021-08-20	118.8	115.411	-0.151	4.228	34.62
2021-08-23	121.68	116.049	2.424	6.296	34.81
2021-08-24	123.76	116.871	1.709	7.972	35.06
2021-08-25	116.09	117.560	-6.197	7.119	35.27
2021-08-26	114.66	118.004	-1.232	4.652	35.40
2021-08-27	114.94	118.220	0.244	2.250	35.47
2021-08-30	118.8	119.108	3.358	8.970	35.73
2021-08-31	115.04	119.713	-3.165	6.313	35.91
2021-09-01	114.9	120.067	-0.122	3.694	36.02
2021-09-02	111.8	120.774	-2.698	7.589	36.23
2021-09-03	114.11	121.411	2.066	6.699	36.42
2021-09-06	117.78	122.257	3.216	8.623	36.68
2021-09-07	124.19	123.448	5.442	11.504	37.03
2021-09-08	113.74	124.377	-8.415	9.800	37.31
2021-09-09	116.28	124.749	2.233	3.842	37.42
2021-09-10	115.41	125.124	-0.748	3.904	37.54
2021-09-13	111.05	125.900	-3.778	8.379	37.77
2021-09-14	115.91	126.758	4.376	8.888	38.03
2021-09-15	124.77	127.955	7.644	11.509	38.39
2021-09-16	114.26	128.985	-8.423	10.820	38.70
2021-09-17	116.1	129.489	1.610	5.207	38.85
2021-09-22	122.47	130.735	5.487	12.205	39.22
2021-09-23	118.33	131.518	-3.380	7.945	39.46
2021-09-24	122.79	132.339	3.769	8.020	39.70
2021-09-27	135.09	133.443	10.017	9.805	40.03
2021-09-28	126.55	134.165	-6.322	6.855	40.25
2021-09-29	119.86	134.701	-5.286	5.365	40.41
2021-09-30	130.1	135.787	8.543	10.012	40.74
2021-10-08	126.3	136.496	-2.921	6.741	40.95
2021-10-11	128.95	137.726	2.098	11.441	41.32
2021-10-12	119.35	138.848	-7.445	11.283	41.65
2021-10-13	125.18	139.744	4.885	8.588	41.92
2021-10-14	137.72	140.881	10.018	9.906	42.26
2021-10-15	147.3	141.924	6.956	8.503	42.58
2021-10-18	149.29	142.541	1.351	4.956	42.76
2021-10-19	144.9	143.261	-2.941	5.962	42.98
2021-10-20	144.8	143.759	-0.069	4.127	43.13
2021-10-21	142.31	144.385	-1.720	5.283	43.32
2021-10-22	142.37	144.760	0.042	3.155	43.43
2021-10-25	147.7	145.533	3.744	6.279	43.66
2021-10-26	148.9	146.337	0.812	6.486	43.90
2021-10-27	163.81	148.445	10.013	15.440	44.53
2021-10-28	169.39	149.680	3.406	8.748	44.90
2021-10-29	172.96	150.354	2.108	4.676	45.11
2021-11-01	170.49	151.093	-1.428	5.204	45.33
2021-11-02	167.31	151.829	-1.865	5.279	45.55
2021-11-03	164.28	152.579	-1.811	5.475	45.77
2021-11-04	167.19	153.243	1.771	4.766	45.97
2021-11-05	175.8	154.909	5.150	11.376	46.47
2021-11-08	176.85	156.425	0.597	10.284	46.93
2021-11-09	181.25	157.184	2.488	5.027	47.16
2021-11-10	180.95	158.114	-0.166	6.163	47.43
2021-11-11	185.32	159.145	2.415	6.681	47.74
2021-11-12	182.96	160.168	-1.273	6.707	48.05
2021-11-15	175.43	161.063	-4.116	6.122	48.32
2021-11-16	173.5	161.887	-1.100	5.700	48.57
2021-11-17	173.58	162.521	0.046	4.380	48.76
2021-11-18	172.85	163.703	-0.421	8.209	49.11
2021-11-19	169.44	164.230	-1.973	3.732	49.27
2021-11-22	178.14	165.508	5.135	8.611	49.65
2021-11-23	168.1	166.313	-5.636	5.743	49.89
2021-11-24	167.66	166.884	-0.262	4.087	50.07
2021-11-25	168.1	167.333	0.262	3.203	50.20
2021-11-26	175.2	167.992	4.224	4.515	50.40
2021-11-29	178.6	169.049	1.941	7.106	50.71
2021-11-30	176.06	169.624	-1.422	3.919	50.89
2021-12-01	175.31	170.403	-0.426	5.328	51.12
2021-12-02	174.22	170.926	-0.622	3.605	51.28
2021-12-03	180.46	171.933	3.582	6.693	51.58
2021-12-06	174.21	172.632	-3.463	4.821	51.79
2021-12-07	164.7	173.823	-5.459	8.673	52.15
2021-12-08	170.32	174.298	3.412	3.345	52.29
2021-12-09	166	174.783	-2.536	3.511	52.44
2021-12-10	173.33	175.964	4.416	8.175	52.79
2021-12-13	167.05	176.570	-3.623	4.350	52.97
2021-12-14	161.98	177.274	-3.035	5.220	53.18
2021-12-15	165.1	177.618	1.926	2.494	53.29
2021-12-16	166.18	178.258	0.654	4.627	53.48
2021-12-17	163.5	178.804	-1.613	4.008	53.64
2021-12-20	159.96	179.348	-2.165	4.080	53.80
2021-12-21	161	179.917	0.650	4.239	53.98
2021-12-22	162.77	180.502	1.099	4.317	54.15
2021-12-23	167.15	181.151	2.691	4.657	54.35
2021-12-24	157.98	182.008	-5.486	6.509	54.60
2021-12-27	156.57	182.647	-0.893	4.899	54.79
2021-12-28	164.45	183.487	5.033	6.125	55.05
2021-12-29	163.48	183.994	-0.590	3.721	55.20
2021-12-30	164.27	184.506	0.483	3.744	55.35
2021-12-31	160.14	185.317	-2.514	6.075	55.60
2022-01-04	153	186.311	-4.459	7.799	55.89
2022-01-05	145.79	187.070	-4.712	6.248	56.12
2022-01-06	146.32	187.443	0.364	3.059	56.23
2022-01-07	140	188.211	-4.319	6.581	56.46
2022-01-10	139.79	188.630	-0.150	3.593	56.59
2022-01-11	141.54	189.136	1.252	4.292	56.74
2022-01-12	150.15	190.167	6.083	8.238	57.05
2022-01-13	156.45	191.041	4.196	6.707	57.31
2022-01-14	161.99	191.802	3.541	5.638	57.54
2022-01-17	168.65	192.820	4.111	7.241	57.85
2022-01-18	172.7	193.416	2.401	4.139	58.02
2022-01-19	164.4	194.298	-4.806	6.439	58.29
2022-01-20	160.52	194.809	-2.360	3.820	58.44
2022-01-21	158.79	195.329	-1.078	3.931	58.60
2022-01-24	158.21	195.727	-0.365	3.017	58.72
2022-01-25	154.59	196.323	-2.288	4.633	58.90
2022-01-26	156.51	196.944	1.242	4.761	59.08
2022-01-27	157.29	197.712	0.498	5.853	59.31
2022-01-28	153.55	198.353	-2.378	5.010	59.51
2022-02-07	151.3	199.124	-1.465	6.122	59.74
2022-02-08	145.8	200.021	-3.635	7.376	60.01
2022-02-09	142.78	201.102	-2.071	9.088	60.33
2022-02-10	135.07	202.119	-5.400	9.035	60.64
2022-02-11	130.47	202.644	-3.406	4.835	60.79
2022-02-14	129.63	203.104	-0.644	4.254	60.93
2022-02-15	139.75	204.041	7.807	8.046	61.21
2022-02-16	145.38	204.941	4.029	7.428	61.48
2022-02-17	144.77	205.408	-0.420	3.873	61.62
2022-02-18	141.4	205.906	-2.328	4.227	61.77
2022-02-21	139.02	206.707	-1.683	6.909	62.01
2022-02-22	138.09	207.279	-0.669	4.978	62.18
2022-02-23	144.89	208.018	4.924	6.119	62.41
2022-02-24	144.2	208.738	-0.476	5.991	62.62
2022-02-25	151.97	209.481	5.388	5.867	62.84
2022-02-28	157.48	210.174	3.626	5.277	63.05
2022-03-01	159.61	210.738	1.353	4.242	63.22
2022-03-02	156.7	211.249	-1.823	3.916	63.37
2022-03-03	147.6	212.017	-5.807	6.241	63.61
2022-03-04	132.83	213.275	-10.007	11.369	63.98
2022-03-07	120.67	214.079	-9.155	7.988	64.22
2022-03-08	123.3	214.799	2.179	7.011	64.44
2022-03-09	129.35	215.552	4.907	6.983	64.67
2022-03-10	141.06	216.224	9.053	5.721	64.87
2022-03-11	140.93	216.836	-0.092	5.211	65.05
2022-03-14	141.64	217.474	0.504	5.407	65.24
2022-03-15	146.08	218.334	3.135	7.060	65.50
2022-03-16	154.8	219.305	5.969	7.530	65.79
2022-03-17	165.22	220.332	6.731	7.461	66.10
2022-03-18	161.6	221.085	-2.191	5.586	66.33
2022-03-21	157.5	221.556	-2.537	3.589	66.47
2022-03-22	160.5	222.216	1.905	4.940	66.66
2022-03-23	159.18	222.667	-0.822	3.396	66.80
2022-03-24	157.7	223.068	-0.930	3.053	66.92
2022-03-25	150.7	223.817	-4.439	5.961	67.15
2022-03-28	146.98	224.530	-2.468	5.820	67.36
2022-03-29	146.66	224.980	-0.218	3.688	67.49
2022-03-30	153.2	225.571	4.459	4.630	67.67
2022-03-31	147.8	226.067	-3.525	4.021	67.82
2022-04-01	147.56	226.682	-0.162	5.007	68.00
2022-04-06	144.51	227.249	-2.067	4.710	68.17
2022-04-07	143	227.668	-1.045	3.515	68.30
2022-04-08	143.35	228.522	0.245	7.147	68.56
2022-04-11	132.32	229.437	-7.694	8.301	68.83
2022-04-12	130.41	230.191	-1.443	6.930	69.06
2022-04-13	128.42	230.639	-1.526	4.187	69.19
2022-04-14	124.47	231.513	-3.076	8.425	69.45
2022-04-15	126.51	232.625	1.639	10.549	69.79
2022-04-18	130.02	233.283	2.774	6.079	69.98
2022-04-19	125.43	233.960	-3.530	6.476	70.19
2022-04-20	121.58	234.546	-3.069	5.780	70.36
2022-04-21	116.65	235.181	-4.055	6.539	70.55
2022-04-22	112.31	235.620	-3.721	4.689	70.69
2022-04-25	106.31	236.112	-5.342	5.547	70.83
2022-04-26	101.61	236.631	-4.421	6.133	70.99
2022-04-27	111.79	237.914	10.019	13.768	71.37
2022-04-28	118.1	238.651	5.645	7.496	71.60
2022-04-29	121.8	239.486	3.133	8.222	71.85
2022-05-05	121.09	240.035	-0.583	5.443	72.01
2022-05-06	119.2	240.453	-1.561	4.203	72.14
2022-05-09	123.03	241.011	3.213	5.445	72.30
2022-05-10	129.15	241.883	4.974	8.104	72.56
2022-05-11	139.8	243.284	8.246	12.025	72.99
2022-05-12	136.68	243.679	-2.232	3.469	73.10
2022-05-13	138	244.041	0.966	3.146	73.21
2022-05-16	135.39	244.457	-1.891	3.688	73.34
2022-05-17	139.25	245.054	2.851	5.148	73.52
2022-05-18	138.99	245.337	-0.187	2.442	73.60
2022-05-19	142.02	246.012	2.180	5.698	73.80
2022-05-20	139.31	246.379	-1.908	3.162	73.91
2022-05-23	139.7	246.696	0.280	2.728	74.01

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