美格智能融券券源 美格智能专项约券

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	20.28	0	0	0	0
2020-04-28	19.49	0.104	-3.895	6.410	0.03
2020-04-29	19.5	0.159	0.051	3.386	0.05
2020-04-30	20.33	0.238	4.256	4.667	0.07
2020-05-06	20.84	0.313	2.509	4.329	0.09
2020-05-07	21.04	0.390	0.960	4.367	0.12
2020-05-08	21.88	0.438	3.992	2.614	0.13
2020-05-11	21.47	0.502	-1.874	3.611	0.15
2020-05-12	21.11	0.573	-1.677	4.052	0.17
2020-05-13	21.09	0.605	-0.095	1.800	0.18
2020-05-14	20.94	0.635	-0.711	1.707	0.19
2020-05-15	21.14	0.680	0.955	2.579	0.20
2020-05-18	20.6	0.752	-2.554	4.163	0.23
2020-05-19	20.79	0.785	0.922	1.942	0.24
2020-05-20	20.49	0.819	-1.443	1.972	0.25
2020-05-21	22.54	1.002	10.005	9.712	0.30
2020-05-22	22.4	1.138	-0.621	7.320	0.34
2020-05-25	22.13	1.219	-1.205	4.375	0.37
2020-05-26	22.14	1.264	0.045	2.440	0.38
2020-05-27	22.44	1.380	1.355	6.233	0.41
2020-05-28	22.7	1.450	1.159	3.654	0.43
2020-05-29	22.75	1.525	0.220	3.965	0.46
2020-06-01	23.6	1.624	3.736	5.055	0.49
2020-06-02	23.38	1.664	-0.932	2.034	0.50
2020-06-03	22.81	1.721	-2.438	2.994	0.52
2020-06-04	23	1.785	0.833	3.332	0.54
2020-06-05	23.88	1.968	3.826	9.217	0.59
2020-06-08	25.45	2.248	6.575	13.191	0.67
2020-06-09	24.14	2.365	-5.147	5.815	0.71
2020-06-10	22.98	2.448	-4.805	4.350	0.73
2020-06-11	23.02	2.500	0.174	2.698	0.75
2020-06-12	23.06	2.595	0.174	4.952	0.78
2020-06-15	23.31	2.657	1.084	3.209	0.80
2020-06-16	24.65	2.801	5.749	6.993	0.84
2020-06-17	24.54	2.856	-0.446	2.718	0.86
2020-06-18	24.36	2.908	-0.733	2.526	0.87
2020-06-19	23.75	2.980	-2.504	3.654	0.89
2020-06-22	23.52	3.037	-0.968	2.905	0.91
2020-06-23	23.04	3.102	-2.041	3.359	0.93
2020-06-24	25.34	3.325	9.983	10.590	1.00
2020-06-29	27	3.538	6.551	9.471	1.06
2020-06-30	27.44	3.622	1.630	3.667	1.09
2020-07-01	28.49	3.737	3.827	4.847	1.12
2020-07-02	29.13	3.845	2.246	4.458	1.15
2020-07-03	28.79	3.944	-1.167	4.119	1.18
2020-07-06	31.3	4.171	8.718	8.684	1.25
2020-07-07	30.69	4.321	-1.949	5.879	1.30
2020-07-08	30.75	4.497	0.196	6.875	1.35
2020-07-09	31.09	4.593	1.106	3.707	1.38
2020-07-10	28.82	4.793	-7.301	8.331	1.44
2020-07-13	30.9	5.018	7.292	8.715	1.51
2020-07-14	30.28	5.141	-2.006	4.887	1.54
2020-07-15	28.69	5.311	-5.251	7.100	1.59
2020-07-16	25.82	5.462	-10.003	7.006	1.64
2020-07-17	23.24	5.547	-9.992	4.415	1.66
2020-07-20	23.5	5.650	1.119	5.250	1.69
2020-07-21	24.49	5.772	4.213	6.000	1.73
2020-07-22	24.22	5.853	-1.102	4.002	1.76
2020-07-23	23.63	5.976	-2.436	6.235	1.79
2020-07-24	23.24	6.078	-1.650	5.248	1.82
2020-07-27	23.05	6.134	-0.818	2.926	1.84
2020-07-28	23.63	6.206	2.516	3.688	1.86
2020-07-29	23.48	6.294	-0.635	4.486	1.89
2020-07-30	22.99	6.325	-2.087	1.618	1.90
2020-07-31	23.06	6.359	0.304	1.740	1.91
2020-08-03	23.55	6.405	2.125	2.342	1.92
2020-08-04	23.21	6.458	-1.444	2.760	1.94
2020-08-05	23.8	6.507	2.542	2.456	1.95
2020-08-06	23.51	6.578	-1.218	3.655	1.97
2020-08-07	23.12	6.627	-1.659	2.510	1.99
2020-08-10	23.31	6.668	0.822	2.119	2.00
2020-08-11	22.98	6.711	-1.416	2.274	2.01
2020-08-12	22.45	6.781	-2.306	3.742	2.03
2020-08-13	22.57	6.813	0.535	1.693	2.04
2020-08-14	22.78	6.849	0.930	1.905	2.05
2020-08-17	23.16	6.889	1.668	2.063	2.07
2020-08-18	23.05	6.916	-0.475	1.382	2.07
2020-08-19	22.65	6.946	-1.735	1.605	2.08
2020-08-20	22.68	7.000	0.132	2.870	2.10
2020-08-21	22.62	7.047	-0.265	2.469	2.11
2020-08-24	22.78	7.096	0.707	2.608	2.13
2020-08-25	22.79	7.119	0.044	1.185	2.14
2020-08-26	22.3	7.168	-2.150	2.633	2.15
2020-08-27	22.36	7.191	0.269	1.256	2.16
2020-08-28	23.08	7.251	3.220	3.131	2.18
2020-08-31	23.62	7.315	2.340	3.250	2.19
2020-09-01	23.37	7.369	-1.058	2.752	2.21
2020-09-02	23.46	7.400	0.385	1.583	2.22
2020-09-03	22.96	7.444	-2.131	2.302	2.23
2020-09-04	23.21	7.514	1.089	3.615	2.25
2020-09-07	23.01	7.583	-0.862	3.619	2.27
2020-09-08	22.84	7.624	-0.739	2.130	2.29
2020-09-09	22.51	7.670	-1.445	2.452	2.30
2020-09-10	21.63	7.772	-3.909	5.686	2.33
2020-09-11	22.23	7.837	2.774	3.514	2.35
2020-09-14	22.33	7.908	0.450	3.779	2.37
2020-09-15	22.09	7.946	-1.075	2.060	2.38
2020-09-16	21.78	7.988	-1.403	2.354	2.40
2020-09-17	22.13	8.047	1.607	3.214	2.41
2020-09-18	22.25	8.084	0.542	1.943	2.43
2020-09-21	22.06	8.108	-0.854	1.348	2.43
2020-09-22	21.58	8.152	-2.176	2.403	2.45
2020-09-23	21.69	8.173	0.510	1.205	2.45
2020-09-24	20.93	8.241	-3.504	3.873	2.47
2020-09-25	20.93	8.271	0.000	1.720	2.48
2020-09-28	20.5	8.317	-2.054	2.723	2.50
2020-09-29	20.44	8.346	-0.293	1.659	2.50
2020-09-30	19.96	8.399	-2.348	3.229	2.52
2020-10-09	20.96	8.482	5.010	4.760	2.54
2020-10-12	21.83	8.555	4.151	4.008	2.57
2020-10-13	21.68	8.575	-0.687	1.099	2.57
2020-10-14	21.4	8.598	-1.292	1.292	2.58
2020-10-15	21.26	8.640	-0.654	2.383	2.59
2020-10-16	21.09	8.674	-0.800	1.881	2.60
2020-10-19	21.11	8.713	0.095	2.229	2.61
2020-10-20	23.22	8.827	9.995	5.921	2.65
2020-10-21	23.27	8.976	0.215	7.666	2.69
2020-10-22	22.84	9.028	-1.848	2.707	2.71
2020-10-23	22.12	9.105	-3.152	4.203	2.73
2020-10-26	21.68	9.163	-1.989	3.210	2.75
2020-10-27	21.65	9.188	-0.138	1.384	2.76
2020-10-28	21.36	9.234	-1.339	2.587	2.77
2020-10-29	21.55	9.325	0.890	5.056	2.80
2020-10-30	20.28	9.427	-5.893	6.032	2.83
2020-11-02	20.11	9.464	-0.838	2.219	2.84
2020-11-03	20.49	9.517	1.890	3.083	2.85
2020-11-04	20.23	9.558	-1.269	2.440	2.87
2020-11-05	20.93	9.617	3.460	3.411	2.89
2020-11-06	21.07	9.669	0.669	2.962	2.90
2020-11-09	21.88	9.744	3.844	4.129	2.92
2020-11-10	21.69	9.796	-0.868	2.834	2.94
2020-11-11	21.12	9.852	-2.628	3.181	2.96
2020-11-12	21.63	9.926	2.415	4.119	2.98
2020-11-13	21.41	9.982	-1.017	3.144	2.99
2020-11-16	22.86	10.165	6.773	9.622	3.05
2020-11-17	22.99	10.249	0.569	4.374	3.07
2020-11-18	22.59	10.356	-1.740	5.655	3.11
2020-11-19	23.47	10.472	3.896	5.976	3.14
2020-11-20	23.12	10.578	-1.491	5.496	3.17
2020-11-23	22.91	10.620	-0.908	2.206	3.19
2020-11-24	22.59	10.686	-1.397	3.492	3.21
2020-11-25	24.14	10.884	6.861	9.827	3.27
2020-11-26	23.59	10.988	-2.278	5.302	3.30
2020-11-27	23.07	11.093	-2.204	5.468	3.33
2020-11-30	22.68	11.158	-1.691	3.424	3.35
2020-12-01	22.75	11.196	0.309	1.984	3.36
2020-12-02	22.48	11.256	-1.187	3.209	3.38
2020-12-03	22.46	11.301	-0.089	2.402	3.39
2020-12-04	21.96	11.343	-2.226	2.315	3.40
2020-12-07	21.54	11.386	-1.913	2.413	3.42
2020-12-08	21.53	11.417	-0.046	1.718	3.43
2020-12-09	21.08	11.469	-2.090	2.973	3.44
2020-12-10	20.82	11.516	-1.233	2.657	3.45
2020-12-11	20.81	11.561	-0.048	2.642	3.47
2020-12-14	21.04	11.627	1.105	3.748	3.49
2020-12-15	21.08	11.651	0.190	1.378	3.50
2020-12-16	20.68	11.704	-1.898	3.036	3.51
2020-12-17	21.34	11.807	3.191	5.803	3.54
2020-12-18	21.98	11.866	2.999	3.233	3.56
2020-12-21	21.45	11.929	-2.411	3.503	3.58
2020-12-22	20.28	12.015	-5.455	5.128	3.60
2020-12-23	20.34	12.046	0.296	1.824	3.61
2020-12-24	20.13	12.082	-1.032	2.163	3.62
2020-12-25	20.07	12.104	-0.298	1.292	3.63
2020-12-28	19.39	12.165	-3.388	3.787	3.65
2020-12-29	19.83	12.258	2.269	5.621	3.68
2020-12-30	19.58	12.289	-1.261	1.866	3.69
2020-12-31	19.8	12.323	1.124	2.094	3.70
2021-01-04	19.73	12.345	-0.354	1.313	3.70
2021-01-05	19.44	12.392	-1.470	2.889	3.72
2021-01-06	19.08	12.429	-1.852	2.366	3.73
2021-01-07	18.3	12.523	-4.088	6.184	3.76
2021-01-08	18.31	12.589	0.055	4.317	3.78
2021-01-11	17.79	12.660	-2.840	4.752	3.80
2021-01-12	17.58	12.718	-1.180	3.991	3.82
2021-01-13	16.88	12.794	-3.982	5.404	3.84
2021-01-14	17.06	12.849	1.066	3.851	3.85
2021-01-15	17.36	12.898	1.758	3.400	3.87
2021-01-18	17.76	12.947	2.304	3.283	3.88
2021-01-19	17.85	12.982	0.507	2.365	3.89
2021-01-20	17.76	13.009	-0.504	1.849	3.90
2021-01-21	17.69	13.038	-0.394	1.914	3.91
2021-01-22	17.27	13.085	-2.374	3.279	3.93
2021-01-25	16.78	13.127	-2.837	3.011	3.94
2021-01-26	16.64	13.176	-0.834	3.576	3.95
2021-01-27	16.54	13.218	-0.601	3.005	3.97
2021-01-28	16.1	13.300	-2.660	6.106	3.99
2021-01-29	15.52	13.375	-3.602	5.839	4.01
2021-02-01	15.64	13.434	0.773	4.510	4.03
2021-02-02	15.71	13.478	0.448	3.389	4.04
2021-02-03	17.28	13.559	9.994	5.602	4.07
2021-02-04	17.74	13.663	2.662	7.002	4.10
2021-02-05	16.53	13.766	-6.821	7.497	4.13
2021-02-08	16.15	13.833	-2.299	5.021	4.15
2021-02-09	16.23	13.902	0.495	5.077	4.17
2021-02-10	16.55	13.956	1.972	3.882	4.19
2021-02-18	18.21	14.085	10.030	8.520	4.23
2021-02-19	18.58	14.156	2.032	4.613	4.25
2021-02-22	18.96	14.223	2.045	4.198	4.27
2021-02-23	18.54	14.281	-2.215	3.745	4.28
2021-02-24	18.25	14.330	-1.564	3.236	4.30
2021-02-25	18.43	14.377	0.986	3.068	4.31
2021-02-26	19.16	14.500	3.961	7.705	4.35
2021-03-01	19.11	14.574	-0.261	4.645	4.37
2021-03-02	18.68	14.624	-2.250	3.192	4.39
2021-03-03	18.6	14.654	-0.428	1.981	4.40
2021-03-04	18.2	14.691	-2.151	2.419	4.41
2021-03-05	18.28	14.723	0.440	2.088	4.42
2021-03-08	18.53	14.797	1.368	4.814	4.44
2021-03-09	18.52	14.926	-0.054	8.365	4.48
2021-03-10	18.48	14.984	-0.216	3.780	4.50
2021-03-11	18.61	15.041	0.703	3.626	4.51
2021-03-12	18.79	15.089	0.967	3.063	4.53
2021-03-15	18.88	15.127	0.479	2.448	4.54
2021-03-16	19.48	15.196	3.178	4.237	4.56
2021-03-17	19.34	15.236	-0.719	2.464	4.57
2021-03-18	19.07	15.292	-1.396	3.568	4.59
2021-03-19	18.51	15.350	-2.937	3.723	4.60
2021-03-22	19.19	15.434	3.674	5.294	4.63
2021-03-23	18.66	15.485	-2.762	3.231	4.65
2021-03-24	17.83	15.565	-4.448	5.413	4.67
2021-03-25	17.8	15.619	-0.168	3.646	4.69
2021-03-26	17.89	15.658	0.506	2.584	4.70
2021-03-29	17.68	15.694	-1.174	2.459	4.71
2021-03-30	17.49	15.734	-1.075	2.771	4.72
2021-03-31	17.46	15.757	-0.172	1.544	4.73
2021-04-01	19.21	15.915	10.023	9.908	4.77
2021-04-02	19.19	16.019	-0.104	6.507	4.81
2021-04-06	19.34	16.061	0.782	2.553	4.82
2021-04-07	19.28	16.113	-0.310	3.257	4.83
2021-04-08	19.15	16.157	-0.674	2.749	4.85
2021-04-09	19.33	16.212	0.940	3.446	4.86
2021-04-12	19.73	16.280	2.069	4.139	4.88
2021-04-13	19.78	16.346	0.253	4.004	4.90
2021-04-14	21.13	16.532	6.825	10.516	4.96
2021-04-15	20.68	16.613	-2.130	4.733	4.98
2021-04-16	21.3	16.696	2.998	4.691	5.01
2021-04-19	22.45	16.849	5.399	8.169	5.05
2021-04-20	21.88	16.891	-2.539	2.316	5.07
2021-04-21	21.08	16.960	-3.656	3.885	5.09
2021-04-22	20.89	17.016	-0.901	3.226	5.10
2021-04-23	20.45	17.070	-2.106	3.159	5.12
2021-04-26	20.2	17.107	-1.222	2.200	5.13
2021-04-27	20.32	17.154	0.594	2.772	5.15
2021-04-28	19.98	17.236	-1.673	4.921	5.17
2021-04-29	20.13	17.285	0.751	2.953	5.19
2021-04-30	20.06	17.342	-0.348	3.378	5.20
2021-05-06	19.55	17.412	-2.542	4.337	5.22
2021-05-07	19.23	17.466	-1.637	3.325	5.24
2021-05-10	19.5	17.533	1.404	4.160	5.26
2021-05-11	20.37	17.657	4.462	7.282	5.30
2021-05-12	20.07	17.704	-1.473	2.847	5.31
2021-05-13	19.27	17.796	-3.986	5.730	5.34
2021-05-14	19.7	17.875	2.231	4.774	5.36
2021-05-17	19.58	17.931	-0.609	3.452	5.38
2021-05-18	19.28	17.972	-1.532	2.554	5.39
2021-05-19	18.97	18.009	-1.608	2.334	5.40
2021-05-20	19.41	18.105	2.319	5.957	5.43
2021-05-21	19.06	18.146	-1.803	2.576	5.44
2021-05-24	19.75	18.248	3.620	6.191	5.47
2021-05-25	19.59	18.301	-0.810	3.241	5.49
2021-05-26	19.57	18.325	-0.102	1.480	5.50
2021-05-27	20.54	18.414	4.957	5.161	5.52
2021-05-28	20.87	18.493	1.607	4.576	5.55
2021-05-31	21.18	18.568	1.485	4.264	5.57
2021-06-01	20.95	18.622	-1.086	3.069	5.59
2021-06-02	20.55	18.678	-1.909	3.246	5.60
2021-06-03	21.77	18.802	5.937	6.861	5.64
2021-06-04	21.67	18.927	-0.459	6.936	5.68
2021-06-07	23.84	19.120	10.014	9.691	5.74
2021-06-08	26.23	19.140	10.025	0.923	5.74
2021-06-09	28.86	19.477	10.027	13.992	5.84
2021-06-10	31.75	19.593	10.014	4.401	5.88
2021-06-11	34.93	19.618	10.016	0.850	5.89
2021-06-15	31.44	19.843	-9.991	8.589	5.95
2021-06-16	29.85	20.174	-5.057	13.327	6.05
2021-06-17	30.23	20.474	1.273	11.893	6.14
2021-06-18	29.02	20.588	-4.003	4.730	6.18
2021-06-21	30	20.854	3.377	10.648	6.26
2021-06-22	31.68	21.052	5.600	7.467	6.32
2021-06-23	30.25	21.196	-4.514	5.745	6.36
2021-06-24	28.46	21.382	-7.296	7.818	6.41
2021-06-25	27.41	21.541	-3.689	6.992	6.46
2021-06-28	28.78	21.749	4.998	8.646	6.52
2021-06-29	27.06	21.880	-5.976	5.803	6.56
2021-06-30	27.6	21.977	1.996	4.213	6.59
2021-07-01	28.5	22.088	3.261	4.674	6.63
2021-07-02	27.03	22.246	-5.158	7.053	6.67
2021-07-05	27.58	22.405	2.035	6.881	6.72
2021-07-06	28.51	22.617	3.372	8.920	6.78
2021-07-07	28.75	22.769	0.842	6.384	6.83
2021-07-08	28.22	22.882	-1.843	4.800	6.86
2021-07-09	28.03	22.971	-0.673	3.792	6.89
2021-07-12	28.81	23.161	2.783	7.920	6.95
2021-07-13	28.6	23.239	-0.729	3.263	6.97
2021-07-14	29.38	23.453	-3.260	8.759	7.04
2021-07-15	27.77	23.659	-5.480	8.884	7.10
2021-07-16	27.03	23.738	-2.665	3.493	7.12
2021-07-19	27.89	23.937	3.182	8.583	7.18
2021-07-20	27.57	24.013	-1.147	3.299	7.20
2021-07-21	27.93	24.099	1.306	3.700	7.23
2021-07-22	29.1	24.233	4.189	5.550	7.27
2021-07-23	30.28	24.374	4.055	5.567	7.31
2021-07-26	28.95	24.572	-4.392	8.223	7.37
2021-07-27	31.2	24.827	7.772	9.775	7.45
2021-07-28	30.59	25.169	-1.955	13.429	7.55
2021-07-29	30.08	25.336	-1.667	6.669	7.60
2021-07-30	29.08	25.502	-3.324	6.848	7.65
2021-08-02	31.28	25.725	7.565	8.563	7.72
2021-08-03	29.13	25.955	-6.873	9.463	7.79
2021-08-04	29.67	26.074	1.854	4.806	7.82
2021-08-05	28.49	26.196	-3.977	5.157	7.86
2021-08-06	31.34	26.497	10.004	11.513	7.95
2021-08-09	32.68	26.787	4.276	10.657	8.04
2021-08-10	32.25	26.924	-1.316	5.110	8.08
2021-08-11	33.72	27.113	4.558	6.729	8.13
2021-08-12	33.41	27.237	-0.919	4.448	8.17
2021-08-13	33.5	27.399	0.269	5.807	8.22
2021-08-16	31.33	27.555	-6.478	5.970	8.27
2021-08-17	31.09	27.712	-0.766	6.033	8.31
2021-08-18	31.5	27.860	1.319	5.661	8.36
2021-08-19	31.48	27.963	-0.063	3.905	8.39
2021-08-20	32.04	28.080	1.779	4.384	8.42
2021-08-23	32.6	28.202	1.748	4.494	8.46
2021-08-24	31.5	28.324	-3.374	4.663	8.50
2021-08-25	31.52	28.444	0.063	4.571	8.53
2021-08-26	31.23	28.565	-0.920	4.632	8.57
2021-08-27	31.77	28.844	1.729	10.535	8.65
2021-08-30	32.21	28.970	1.385	4.721	8.69
2021-08-31	31.33	29.127	-2.732	5.992	8.74
2021-09-01	29.98	29.308	-4.309	7.245	8.79
2021-09-02	28.84	29.401	-3.803	3.869	8.82
2021-09-03	29.07	29.526	0.798	5.166	8.86
2021-09-06	29.3	29.625	0.791	4.059	8.89
2021-09-07	29.9	29.734	2.048	4.369	8.92
2021-09-08	29.66	29.779	-0.803	1.806	8.93
2021-09-09	29.06	29.844	-2.023	2.697	8.95
2021-09-10	28.53	29.909	-1.824	2.753	8.97
2021-09-13	28.11	29.995	-1.472	3.645	9.00
2021-09-14	30.92	30.271	9.996	10.708	9.08
2021-09-15	29.08	30.379	-5.951	4.463	9.11
2021-09-16	28.23	30.482	-2.923	4.402	9.14
2021-09-17	26.92	30.644	-4.640	7.226	9.19
2021-09-22	26.07	30.720	-3.158	3.455	9.22
2021-09-23	26.48	30.792	1.573	3.299	9.24
2021-09-24	26.42	30.874	-0.227	3.701	9.26
2021-09-27	26.54	30.969	0.454	4.315	9.29
2021-09-28	26.27	31.068	-1.017	4.521	9.32
2021-09-29	26.98	31.233	2.703	7.347	9.37
2021-09-30	27.3	31.362	1.186	5.671	9.41
2021-10-08	27.75	31.456	1.648	4.066	9.44
2021-10-11	30.53	31.622	10.018	6.523	9.49
2021-10-12	31.93	31.822	4.586	7.501	9.55
2021-10-13	31.2	32.087	-2.286	10.179	9.63
2021-10-14	31	32.234	-0.641	5.705	9.67
2021-10-15	32.28	32.455	4.129	8.226	9.74
2021-10-18	32.8	32.631	1.611	6.413	9.79
2021-10-19	36.08	33.023	10.000	13.049	9.91
2021-10-20	35.96	33.240	-0.333	7.234	9.97
2021-10-21	36.33	33.352	1.029	3.726	10.01
2021-10-22	36.99	33.519	1.817	5.395	10.06
2021-10-25	36.45	33.686	-1.460	5.515	10.11
2021-10-26	36.22	33.823	-0.631	4.527	10.15
2021-10-27	36.2	33.920	-0.055	3.230	10.18
2021-10-28	36.1	34.120	-0.276	6.630	10.24
2021-10-29	36.42	34.277	0.886	5.180	10.28
2021-11-01	37.42	34.454	2.746	5.684	10.34
2021-11-02	38.91	34.693	3.982	7.349	10.41
2021-11-03	42.08	35.066	8.147	10.640	10.52
2021-11-04	42.1	35.466	0.048	11.407	10.64
2021-11-05	41.42	35.728	-1.615	7.601	10.72
2021-11-08	43.44	36.158	4.877	11.878	10.85
2021-11-09	42.78	36.313	-1.519	4.351	10.89
2021-11-10	43.89	36.518	2.595	5.587	10.96
2021-11-11	48.28	36.986	10.002	11.643	11.10
2021-11-12	48.61	37.323	0.684	8.306	11.20
2021-11-15	47.43	37.553	-2.427	5.822	11.27
2021-11-16	50.81	37.954	7.126	9.488	11.39
2021-11-17	49.99	38.184	-1.614	5.511	11.46
2021-11-18	47.38	38.421	-5.221	6.001	11.53
2021-11-19	49.21	38.740	3.862	7.788	11.62
2021-11-22	50.81	38.921	3.251	4.267	11.68
2021-11-23	51.3	39.152	0.964	5.412	11.75
2021-11-24	49.75	39.335	-3.021	4.405	11.80
2021-11-25	53.1	39.827	6.734	11.116	11.95
2021-11-26	51.61	40.223	-2.806	9.209	12.07
2021-11-29	52.63	40.580	1.976	8.138	12.17
2021-11-30	51.66	40.830	-1.843	5.814	12.25
2021-12-01	51.5	41.067	-0.310	5.517	12.32
2021-12-02	50.39	41.256	-2.155	4.505	12.38
2021-12-03	50.42	41.441	0.060	4.406	12.43
2021-12-06	49.9	41.624	-1.031	4.403	12.49
2021-12-07	46.59	41.970	-6.633	8.918	12.59
2021-12-08	47.34	42.133	1.610	4.121	12.64
2021-12-09	47.4	42.237	0.127	2.640	12.67
2021-12-10	46.21	42.384	-2.511	3.819	12.72
2021-12-13	47.49	42.569	2.770	4.653	12.77
2021-12-14	46.82	42.726	-1.411	4.043	12.82
2021-12-15	46.99	42.919	0.363	4.912	12.88
2021-12-16	45.9	43.077	-2.320	4.129	12.92
2021-12-17	44.92	43.232	-2.135	4.139	12.97
2021-12-20	43.8	43.387	-2.493	4.252	13.02
2021-12-21	44.92	43.525	2.557	3.699	13.06
2021-12-22	45.42	43.708	1.113	4.831	13.11
2021-12-23	45.11	43.890	-0.683	4.844	13.17
2021-12-24	43.08	44.081	-4.500	5.320	13.22
2021-12-27	43.2	44.207	0.279	3.505	13.26
2021-12-28	43.44	44.335	0.556	3.519	13.30
2021-12-29	43.67	44.552	0.529	5.985	13.37
2021-12-30	45.55	44.825	4.305	7.167	13.45
2021-12-31	42.88	45.103	-5.862	7.794	13.53
2022-01-04	41.06	45.342	-4.244	6.973	13.60
2022-01-05	39.69	45.509	-3.337	5.066	13.65
2022-01-06	39.85	45.634	0.403	3.754	13.69
2022-01-07	38.17	45.791	-4.216	4.944	13.74
2022-01-10	39.72	45.963	4.061	5.187	13.79
2022-01-11	38.05	46.132	-4.204	5.337	13.84
2022-01-12	38.76	46.236	1.866	3.206	13.87
2022-01-13	37.85	46.354	-2.348	3.767	13.91
2022-01-14	38.21	46.511	0.951	4.914	13.95
2022-01-17	40.8	46.837	6.778	9.605	14.05
2022-01-18	41.16	47.164	0.882	9.534	14.15
2022-01-19	40.2	47.355	-2.332	5.685	14.21
2022-01-20	38.63	47.493	-3.905	4.303	14.25
2022-01-21	38.07	47.583	-1.450	2.822	14.27
2022-01-24	39.88	47.722	4.754	4.177	14.32
2022-01-25	40.43	47.935	1.379	6.344	14.38
2022-01-26	38.78	48.178	-4.081	7.519	14.45
2022-01-27	37.07	48.339	-4.409	5.209	14.50
2022-01-28	38.25	48.604	3.183	8.309	14.58
2022-02-07	38.35	48.750	0.261	4.575	14.63
2022-02-08	37.4	48.950	-2.477	6.389	14.68
2022-02-09	41.14	49.291	10.000	9.947	14.79
2022-02-10	43.3	49.508	5.250	6.028	14.85
2022-02-11	41.54	49.692	-4.065	5.312	14.91
2022-02-14	41.79	49.915	0.602	6.403	14.97
2022-02-15	43.24	50.126	3.470	5.863	15.04
2022-02-16	43.53	50.319	0.671	5.319	15.10
2022-02-17	45.86	50.723	5.353	10.567	15.22
2022-02-18	45.7	50.971	-0.349	6.520	15.29
2022-02-21	46.21	51.091	1.116	3.107	15.33
2022-02-22	46.25	51.324	0.087	6.059	15.40
2022-02-23	47.9	51.431	3.568	2.659	15.43
2022-02-24	45	51.712	-6.054	7.516	15.51
2022-02-25	45.87	51.896	1.933	4.800	15.57
2022-02-28	45.5	52.032	-0.807	3.597	15.61
2022-03-01	46.1	52.183	1.319	3.934	15.66
2022-03-02	44.63	52.289	-3.189	2.842	15.69
2022-03-03	43	52.508	-3.652	6.117	15.75
2022-03-04	42.57	52.659	-1.000	4.256	15.80
2022-03-07	41.48	52.789	-2.560	3.759	15.84
2022-03-08	44.09	53.089	6.292	8.149	15.93
2022-03-09	44.5	53.291	0.930	5.443	15.99
2022-03-10	43.48	53.519	-2.292	6.315	16.06
2022-03-11	41.37	53.717	-4.853	5.727	16.12
2022-03-14	38.22	53.911	-7.614	6.091	16.17
2022-03-15	36.51	54.085	-4.474	5.730	16.23
2022-03-16	37.5	54.285	2.712	6.409	16.29
2022-03-17	39.31	54.492	4.827	6.293	16.35
2022-03-18	39.75	54.626	1.119	4.045	16.39
2022-03-21	39.32	54.735	-1.082	3.346	16.42
2022-03-22	38.7	54.831	-1.577	2.976	16.45
2022-03-23	38.76	54.925	0.155	2.894	16.48
2022-03-24	37.28	55.054	-3.818	4.180	16.52
2022-03-25	38.29	55.167	2.709	3.541	16.55
2022-03-28	36.84	55.313	-3.787	4.753	16.59
2022-03-29	37	55.422	0.434	3.529	16.63
2022-03-30	37.9	55.554	2.432	4.189	16.67
2022-03-31	36.17	55.741	-4.565	6.174	16.72
2022-04-01	34.88	55.871	-3.566	4.479	16.76
2022-04-06	34.3	55.978	-1.663	3.756	16.79
2022-04-07	33.67	56.073	-1.837	3.382	16.82
2022-04-08	32.48	56.208	-3.534	4.990	16.86
2022-04-11	30.62	56.419	-5.727	8.282	16.93
2022-04-12	30.78	56.506	0.523	3.364	16.95
2022-04-13	29.44	56.603	-4.353	3.964	16.98
2022-04-14	30	56.706	1.902	4.144	17.01
2022-04-15	29.55	56.905	-1.500	8.067	17.07
2022-04-18	30.77	57.080	4.129	6.836	17.12
2022-04-19	30.66	57.138	-0.357	2.242	17.14
2022-04-20	30.38	57.231	-0.913	3.686	17.17
2022-04-21	29.75	57.420	-2.074	7.604	17.23
2022-04-22	29.27	57.546	-1.613	5.176	17.26
2022-04-25	26.89	57.703	-8.131	7.038	17.31
2022-04-26	26.06	57.887	-3.087	8.442	17.37
2022-04-27	27.75	58.111	6.485	9.708	17.43
2022-04-28	27.15	58.221	-2.162	4.865	17.47
2022-04-29	28.6	58.446	5.341	9.429	17.53
2022-05-05	29.82	58.589	4.266	5.734	17.58
2022-05-06	29.89	58.776	0.235	7.512	17.63
2022-05-09	29.29	58.874	-2.007	4.015	17.66
2022-05-10	30.45	59.070	3.960	7.750	17.72
2022-05-11	31.17	59.253	2.365	7.028	17.78
2022-05-12	31.21	59.352	0.128	3.818	17.81
2022-05-13	31.56	59.457	1.121	3.973	17.84
2022-05-16	31.37	59.565	-0.602	4.151	17.87
2022-05-17	31.89	59.650	1.658	3.188	17.89
2022-05-18	35.08	59.953	10.003	10.379	17.99
2022-05-19	36.88	60.347	5.131	12.799	18.10
2022-05-20	39.2	60.787	6.291	13.476	18.24
2022-05-23	39.21	61.287	0.026	15.306	18.39

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