深南电路融券券源 深南电路专项约券

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	159.6	0	0	0	0
2020-04-28	162.99	0.733	2.124	5.395	0.22
2020-04-29	159.12	1.051	-2.374	2.399	0.32
2020-04-30	165.89	1.805	4.255	5.455	0.54
2020-05-06	174.11	2.860	4.955	7.270	0.86
2020-05-07	176.81	3.478	1.551	4.198	1.04
2020-05-08	182.25	4.031	3.077	3.637	1.21
2020-05-11	178.89	4.659	-1.844	4.214	1.40
2020-05-12	181.54	5.297	1.481	4.215	1.59
2020-05-13	178.35	6.002	-1.757	4.748	1.80
2020-05-14	179.29	6.530	0.527	3.532	1.96
2020-05-15	183.07	7.489	2.108	6.286	2.25
2020-05-18	169.62	8.724	-7.347	8.740	2.62
2020-05-19	171.31	9.176	0.996	3.166	2.75
2020-05-20	169.9	9.660	-0.823	3.415	2.90
2020-05-21	166	10.107	-2.295	3.231	3.03
2020-05-22	161.8	10.716	-2.530	4.518	3.21
2020-05-25	157.3	11.307	-2.781	4.512	3.39
2020-05-26	158	11.726	0.445	3.179	3.52
2020-05-27	151.1	12.321	-4.367	4.728	3.70
2020-05-28	152.28	12.745	0.781	3.342	3.82
2020-05-29	151	13.113	-0.841	2.922	3.93
2020-06-01	157.11	13.678	4.046	4.318	4.10
2020-06-02	157.3	13.941	0.121	2.005	4.18
2020-06-03	156.5	14.329	-0.509	2.975	4.30
2020-06-04	155.53	14.563	-0.620	1.802	4.37
2020-06-05	158.33	14.834	1.800	2.057	4.45
2020-06-08	158.49	15.301	0.101	3.537	4.59
2020-06-09	158.2	15.651	-0.183	2.650	4.70
2020-06-10	153.99	16.030	-2.661	2.952	4.81
2020-06-11	153.41	16.285	-0.377	2.000	4.89
2020-06-12	152.72	16.713	-0.450	3.364	5.01
2020-06-15	150.64	17.009	-1.362	2.357	5.10
2020-06-16	159.8	17.783	6.081	5.809	5.33
2020-06-17	159.45	18.182	-0.219	3.004	5.45
2020-06-18	163.63	18.728	2.622	4.008	5.62
2020-06-19	163.46	19.004	-0.104	2.023	5.70
2020-06-22	162.98	19.334	-0.294	2.429	5.80
2020-06-23	159.34	19.742	-2.233	3.074	5.92
2020-06-24	167.09	20.578	4.864	6.006	6.17
2020-06-29	165.41	20.825	-1.005	1.789	6.25
2020-06-30	167.52	21.157	1.276	2.376	6.35
2020-07-01	168.99	21.702	0.878	3.874	6.51
2020-07-02	166.61	22.031	-1.408	2.367	6.61
2020-07-03	169.02	22.383	1.446	2.503	6.71
2020-07-06	175.98	23.086	4.118	4.792	6.93
2020-07-07	180.67	24.070	2.665	6.535	7.22
2020-07-08	183.59	24.578	1.616	3.321	7.37
2020-07-09	194.1	25.990	5.725	8.731	7.80
2020-07-10	188.05	26.635	-3.117	4.116	7.99
2020-07-13	192.58	27.117	2.929	3.004	8.14
2020-07-14	183.1	28.029	-4.923	5.972	8.41
2020-07-15	172.36	28.970	-5.866	6.554	8.69
2020-07-16	161.71	30.369	-6.179	10.385	9.11
2020-07-17	161.72	30.869	0.006	3.710	9.26
2020-07-20	164.24	31.464	1.558	4.341	9.44
2020-07-21	163.7	31.831	-0.329	2.691	9.55
2020-07-22	163.75	32.206	0.031	2.749	9.66
2020-07-23	159.54	32.816	-2.571	4.586	9.84
2020-07-24	150.55	33.585	-5.635	6.136	10.08
2020-07-27	146.92	34.232	-2.411	5.281	10.27
2020-07-28	146.26	34.667	-0.449	3.573	10.40
2020-07-29	152.78	35.226	4.458	4.389	10.57
2020-07-30	151.66	35.579	-0.733	2.788	10.67
2020-07-31	153.19	36.042	1.009	3.627	10.81
2020-08-03	157.7	36.430	2.944	2.957	10.93
2020-08-04	156.05	36.831	-1.046	3.082	11.05
2020-08-05	158.1	37.426	1.314	4.518	11.23
2020-08-06	155.09	37.780	-1.904	2.739	11.33
2020-08-07	149.96	38.397	-3.308	4.933	11.52
2020-08-10	150.72	38.738	0.507	2.721	11.62
2020-08-11	147.69	39.059	-2.010	2.607	11.72
2020-08-12	144.21	39.629	-2.356	4.740	11.89
2020-08-13	143.05	39.898	-0.804	2.254	11.97
2020-08-14	144.61	40.118	1.091	1.832	12.04
2020-08-17	147.07	40.394	1.701	2.247	12.12
2020-08-18	145.49	40.613	-1.074	1.809	12.18
2020-08-19	140.95	40.996	-3.120	3.265	12.30
2020-08-20	141.89	41.291	0.667	2.490	12.39
2020-08-21	138.55	41.833	-2.354	4.694	12.55
2020-08-24	140	42.620	1.047	6.748	12.79
2020-08-25	143.15	42.937	2.250	2.657	12.88
2020-08-26	136.35	43.525	-4.750	5.169	13.06
2020-08-27	136.32	43.855	-0.022	2.912	13.16
2020-08-28	138.19	44.164	1.372	2.685	13.25
2020-08-31	137.7	44.528	-0.355	3.170	13.36
2020-09-01	140.79	44.929	2.244	3.413	13.48
2020-09-02	139.75	45.210	-0.739	2.415	13.56
2020-09-03	137.05	45.496	-1.932	2.504	13.65
2020-09-04	137.15	45.942	0.073	3.904	13.78
2020-09-07	132.12	46.396	-3.668	4.120	13.92
2020-09-08	123.03	47.229	-6.880	8.129	14.17
2020-09-09	115.08	47.694	-6.462	4.852	14.31
2020-09-10	113.57	48.085	-1.312	4.128	14.43
2020-09-11	115.23	48.275	1.462	1.981	14.48
2020-09-14	114.76	48.582	-0.408	3.211	14.57
2020-09-15	115.65	48.897	0.776	3.268	14.67
2020-09-16	114.15	49.103	-1.297	2.162	14.73
2020-09-17	121.6	50.164	6.527	10.469	15.05
2020-09-18	120.21	50.427	-1.143	2.623	15.13
2020-09-21	123.54	50.906	2.770	4.659	15.27
2020-09-22	121.53	51.118	-1.627	2.088	15.34
2020-09-23	120.2	51.355	-1.094	2.370	15.41
2020-09-24	116.63	51.598	-2.970	2.496	15.48
2020-09-25	116.65	51.821	0.017	2.298	15.55
2020-09-28	116.52	52.154	-0.111	3.429	15.65
2020-09-29	116.18	52.379	-0.292	2.326	15.71
2020-09-30	115.55	52.589	-0.542	2.178	15.78
2020-10-09	120.03	52.858	3.877	2.691	15.86
2020-10-12	125.55	53.207	4.599	3.333	15.96
2020-10-13	125.73	53.356	0.143	1.426	16.01
2020-10-14	121.95	53.674	-3.006	3.134	16.10
2020-10-15	122.05	53.850	0.082	1.730	16.16
2020-10-16	121.35	53.986	-0.574	1.336	16.20
2020-10-19	119.4	54.334	-1.607	3.502	16.30
2020-10-20	120.53	54.498	0.946	1.633	16.35
2020-10-21	116.2	54.920	-3.592	4.356	16.48
2020-10-22	118	55.218	1.549	3.029	16.57
2020-10-23	115.02	55.622	-2.525	4.220	16.69
2020-10-26	113.9	55.778	-0.974	1.643	16.73
2020-10-27	115.69	56.054	1.572	2.862	16.82
2020-10-28	106.05	56.587	-8.333	6.025	16.98
2020-10-29	104.03	56.878	-1.905	3.357	17.06
2020-10-30	106.85	57.389	2.711	5.739	17.22
2020-11-02	101.9	58.088	-4.633	8.236	17.43
2020-11-03	104.62	58.490	2.669	4.612	17.55
2020-11-04	105.35	58.739	0.698	2.839	17.62
2020-11-05	114.71	59.594	8.885	8.942	17.88
2020-11-06	116.26	59.911	1.351	3.269	17.97
2020-11-09	123.95	60.409	6.614	4.825	18.12
2020-11-10	119.46	60.811	-3.622	4.034	18.24
2020-11-11	114.95	61.169	-3.775	3.742	18.35
2020-11-12	116.59	61.462	1.427	3.019	18.44
2020-11-13	117.03	61.778	0.377	3.234	18.53
2020-11-16	113.95	62.080	-2.632	3.179	18.62
2020-11-17	113.48	62.466	-0.412	4.090	18.74
2020-11-18	107.56	63.025	-5.217	6.230	18.91
2020-11-19	109.74	63.413	2.027	4.239	19.02
2020-11-20	108.85	63.651	-0.811	2.633	19.10
2020-11-23	108.02	63.865	-0.763	2.370	19.16
2020-11-24	107.53	64.063	-0.454	2.213	19.22
2020-11-25	107.82	64.331	0.270	2.985	19.30
2020-11-26	106.01	64.543	-1.679	2.393	19.36
2020-11-27	104.67	64.767	-1.264	2.575	19.43
2020-11-30	105.79	65.025	1.070	2.923	19.51
2020-12-01	108.65	65.357	2.703	3.668	19.61
2020-12-02	109.3	65.569	0.598	2.329	19.67
2020-12-03	109	65.807	-0.274	2.617	19.74
2020-12-04	111.34	66.095	2.147	3.110	19.83
2020-12-07	110.29	66.557	-0.943	5.021	19.97
2020-12-08	107.05	66.810	-2.938	2.838	20.04
2020-12-09	104.82	67.033	-2.083	2.550	20.11
2020-12-10	105.94	67.267	1.068	2.652	20.18
2020-12-11	108.05	67.723	1.992	5.069	20.32
2020-12-14	112.85	68.185	4.442	4.905	20.46
2020-12-15	112.25	68.433	-0.532	2.658	20.53
2020-12-16	115.69	68.870	3.065	4.526	20.66
2020-12-17	115.85	69.102	0.138	2.403	20.73
2020-12-18	110.12	69.781	-4.946	7.406	20.93
2020-12-21	110.03	70.211	-0.082	4.686	21.06
2020-12-22	105.33	70.569	-4.272	4.081	21.17
2020-12-23	107.45	70.878	2.013	3.446	21.26
2020-12-24	105.75	71.109	-1.582	2.624	21.33
2020-12-25	104.51	71.298	-1.173	2.175	21.39
2020-12-28	101.53	71.539	-2.851	2.842	21.46
2020-12-29	106.03	72.058	4.432	5.880	21.62
2020-12-30	106.07	72.336	0.038	3.141	21.70
2020-12-31	107.11	72.555	0.980	2.451	21.77
2021-01-04	110.91	72.964	3.548	4.425	21.89
2021-01-05	122.1	74.152	10.089	11.676	22.25
2021-01-06	120	74.667	-1.720	5.152	22.40
2021-01-07	127.21	75.654	6.008	9.308	22.70
2021-01-08	130.61	76.336	2.673	6.273	22.90
2021-01-11	132.11	77.039	1.148	6.385	23.11
2021-01-12	132.63	77.649	0.394	5.511	23.29
2021-01-13	134.06	78.156	1.078	4.546	23.45
2021-01-14	130.48	78.774	-2.670	5.677	23.63
2021-01-15	131.27	79.268	0.605	4.522	23.78
2021-01-18	134.34	79.853	2.339	5.226	23.96
2021-01-19	130.45	80.191	-2.896	3.104	24.06
2021-01-20	127.74	80.542	-2.077	3.296	24.16
2021-01-21	126.43	80.875	-1.026	3.163	24.26
2021-01-22	123.99	81.247	-1.930	3.599	24.37
2021-01-25	120.31	81.630	-2.968	3.823	24.49
2021-01-26	121.56	82.170	1.039	5.328	24.65
2021-01-27	117.37	82.625	-3.447	4.656	24.79
2021-01-28	110.1	83.155	-6.194	5.777	24.95
2021-01-29	106.39	83.694	-3.370	6.076	25.11
2021-02-01	107.12	84.090	0.686	4.437	25.23
2021-02-02	106.85	84.398	-0.252	3.463	25.32
2021-02-03	106.05	84.834	-0.749	4.932	25.45
2021-02-04	109.23	85.489	2.999	7.195	25.65
2021-02-05	105.18	85.798	-3.708	3.525	25.74
2021-02-08	106.21	85.990	0.979	2.168	25.80
2021-02-09	111.8	86.647	5.263	7.052	25.99
2021-02-10	111.97	86.918	0.152	2.907	26.08
2021-02-18	112.68	87.228	0.634	3.304	26.17
2021-02-19	114.36	87.633	1.491	4.242	26.29
2021-02-22	113.91	88.013	-0.393	4.005	26.40
2021-02-23	111.46	88.293	-2.151	3.011	26.49
2021-02-24	114.93	88.737	3.113	4.638	26.62
2021-02-25	113.29	89.023	-1.427	3.037	26.71
2021-02-26	109.06	89.406	-3.734	4.210	26.82
2021-03-01	114.97	89.985	5.419	6.043	27.00
2021-03-02	114.21	90.202	-0.661	2.279	27.06
2021-03-03	114.35	90.417	0.123	2.259	27.13
2021-03-04	111.6	90.747	-2.405	3.542	27.22
2021-03-05	114.45	91.199	2.554	4.740	27.36
2021-03-08	113.45	91.617	-0.874	4.421	27.48
2021-03-09	107.65	92.274	-5.112	7.325	27.68
2021-03-10	105.03	92.657	-2.434	4.375	27.80
2021-03-11	107.14	92.998	2.009	3.827	27.90
2021-03-12	105.47	93.185	-1.559	2.128	27.96
2021-03-15	96.35	93.801	-8.647	7.670	28.14
2021-03-16	91.12	94.250	-5.428	5.906	28.27
2021-03-17	91.51	94.531	0.428	3.687	28.36
2021-03-18	90.12	94.670	-1.519	1.858	28.40
2021-03-19	89.56	94.873	-0.621	2.719	28.46
2021-03-22	90.25	94.991	0.770	1.563	28.50
2021-03-23	91.04	95.144	0.875	2.017	28.54
2021-03-24	89.05	95.291	-2.186	1.988	28.59
2021-03-25	89.36	95.387	0.348	1.280	28.62
2021-03-26	88.35	95.704	-1.130	4.308	28.71
2021-03-29	87.85	95.865	-0.566	2.196	28.76
2021-03-30	87.87	96.040	0.023	2.390	28.81
2021-03-31	87.08	96.198	-0.899	2.185	28.86
2021-04-01	89.27	96.419	2.515	2.963	28.93
2021-04-02	92.97	96.676	4.145	3.316	29.00
2021-04-06	91.3	96.929	-1.796	3.334	29.08
2021-04-07	90.7	97.102	-0.657	2.289	29.13
2021-04-08	90.1	97.276	-0.662	2.315	29.18
2021-04-09	89.73	97.388	-0.411	1.498	29.22
2021-04-12	86.78	97.641	-3.288	3.488	29.29
2021-04-13	78.15	97.949	-9.945	4.736	29.38
2021-04-14	78.74	98.087	0.755	2.111	29.43
2021-04-15	77.83	98.183	-1.156	1.473	29.45
2021-04-16	77.99	98.271	0.206	1.349	29.48
2021-04-19	80.3	98.529	2.962	3.859	29.56
2021-04-20	79.75	98.648	-0.685	1.793	29.59
2021-04-21	80.03	98.835	0.351	2.809	29.65
2021-04-22	80.6	99.030	0.712	2.899	29.71
2021-04-23	80.32	99.173	-0.347	2.134	29.75
2021-04-26	78.88	99.386	-1.793	3.237	29.82
2021-04-27	77.62	99.548	-1.597	2.510	29.86
2021-04-28	80.04	99.943	3.118	5.926	29.98
2021-04-29	80	100.137	-0.050	2.899	30.04
2021-04-30	78.43	100.343	-1.962	3.150	30.10
2021-05-06	77.95	100.553	-0.612	3.239	30.17
2021-05-07	76.93	100.726	-1.309	2.707	30.22
2021-05-10	74.62	100.904	-3.003	2.860	30.27
2021-05-11	77.27	101.208	3.551	4.717	30.36
2021-05-12	79.1	101.502	2.368	4.465	30.45
2021-05-13	78.65	101.731	-0.569	3.489	30.52
2021-05-14	79.57	101.927	1.170	2.950	30.58
2021-05-17	79.6	102.098	0.038	2.589	30.63
2021-05-18	79.82	102.264	0.276	2.487	30.68
2021-05-19	79.75	102.379	-0.088	1.729	30.71
2021-05-20	80.25	102.489	0.627	1.643	30.75
2021-05-21	77.93	102.731	-2.891	3.726	30.82
2021-05-24	81.45	103.133	4.517	5.928	30.94
2021-05-25	82.22	103.259	0.945	1.842	30.98
2021-05-26	81.61	103.389	-0.742	1.910	31.02
2021-05-27	85.42	103.850	4.669	6.482	31.16
2021-05-28	83.88	104.006	-1.803	2.224	31.20
2021-05-31	85.72	104.189	2.194	2.563	31.26
2021-06-01	85.15	104.388	-0.665	2.800	31.32
2021-06-02	82.58	104.616	-3.018	3.312	31.38
2021-06-03	83.83	104.893	1.514	3.972	31.47
2021-06-04	86.34	105.197	2.994	4.223	31.56
2021-06-07	92.55	105.670	7.192	6.139	31.70
2021-06-08	95.32	106.214	2.993	6.850	31.86
2021-06-09	92.35	106.506	-3.116	3.787	31.95
2021-06-10	92.75	106.693	0.433	2.415	32.01
2021-06-11	90.64	106.977	-2.275	3.763	32.09
2021-06-15	91.92	107.195	1.412	2.846	32.16
2021-06-16	92.17	107.502	0.272	4.003	32.25
2021-06-17	96.25	107.957	4.427	5.674	32.39
2021-06-18	94.2	108.206	-2.130	3.169	32.46
2021-06-21	93.04	108.410	-1.231	2.633	32.52
2021-06-22	94.18	108.647	1.225	3.020	32.59
2021-06-23	96.09	108.902	2.028	3.185	32.67
2021-06-24	106.9	109.489	10.002	6.586	32.85
2021-06-25	109.84	110.032	2.750	5.931	33.01
2021-06-28	109.7	110.456	-0.127	4.643	33.14
2021-06-29	106.6	110.712	-2.826	2.881	33.21
2021-06-30	111.13	111.121	4.250	4.409	33.34
2021-07-01	106.88	111.536	-3.824	4.661	33.46
2021-07-02	106.35	111.809	-0.496	3.088	33.54
2021-07-05	108.32	112.119	1.852	3.432	33.64
2021-07-06	107.39	112.386	-0.859	2.982	33.72
2021-07-07	107.57	112.576	0.168	2.123	33.77
2021-07-08	107.99	112.736	0.390	1.776	33.82
2021-07-09	108.9	113.268	0.843	5.862	33.98
2021-07-12	106.89	113.518	-1.846	2.810	34.06
2021-07-13	107.03	113.722	0.131	2.283	34.12
2021-07-14	110.1	114.267	-2.756	5.944	34.28
2021-07-15	109.1	114.694	-0.908	4.696	34.41
2021-07-16	109.26	115.016	0.147	3.529	34.50
2021-07-19	114.12	115.746	4.448	7.679	34.72
2021-07-20	113.1	115.985	-0.894	2.541	34.80
2021-07-21	114.05	116.306	0.840	3.378	34.89
2021-07-22	119.25	116.834	4.559	5.313	35.05
2021-07-23	118.7	117.280	-0.461	4.503	35.18
2021-07-26	116.48	117.928	-1.870	6.681	35.38
2021-07-27	119.89	118.855	2.928	9.272	35.66
2021-07-28	114.09	119.560	-4.838	7.415	35.87
2021-07-29	118.6	119.915	3.953	3.594	35.97
2021-07-30	121.6	120.404	2.530	4.831	36.12
2021-08-02	122.76	121.044	0.954	6.250	36.31
2021-08-03	115.91	121.740	-5.580	7.209	36.52
2021-08-04	116.98	122.062	0.923	3.304	36.62
2021-08-05	112.08	122.703	-4.189	6.864	36.81
2021-08-06	106.67	123.231	-4.827	5.933	36.97
2021-08-09	108.3	123.678	1.528	4.959	37.10
2021-08-10	107.59	123.970	-0.656	3.250	37.19
2021-08-11	105.36	124.195	-2.073	2.565	37.26
2021-08-12	104.93	124.479	-0.408	3.246	37.34
2021-08-13	102.35	124.739	-2.459	3.050	37.42
2021-08-16	100.95	124.990	-1.368	2.990	37.50
2021-08-17	95.9	125.444	-5.002	5.676	37.63
2021-08-18	94.8	125.708	-1.147	3.337	37.71
2021-08-19	95.4	125.955	0.633	3.112	37.79
2021-08-20	95.94	126.441	0.566	6.080	37.93
2021-08-23	96.39	126.622	0.469	2.251	37.99
2021-08-24	99.52	126.971	3.247	4.212	38.09
2021-08-25	96.78	127.247	-2.753	3.416	38.17
2021-08-26	96.93	127.422	0.155	2.170	38.23
2021-08-27	95.7	127.547	-1.269	1.568	38.26
2021-08-30	92.6	127.955	-3.239	5.287	38.39
2021-08-31	91.44	128.268	-1.253	4.104	38.48
2021-09-01	90.62	128.497	-0.897	3.040	38.55
2021-09-02	89.32	128.697	-1.435	2.682	38.61
2021-09-03	90.36	128.962	1.164	3.515	38.69
2021-09-06	94.16	129.369	4.205	5.190	38.81
2021-09-07	93.88	129.556	-0.297	2.390	38.87
2021-09-08	94.3	129.697	0.447	1.790	38.91
2021-09-09	93.29	129.852	-1.071	2.004	38.96
2021-09-10	93.91	130.146	0.665	3.752	39.04
2021-09-13	91.8	130.404	-2.247	3.376	39.12
2021-09-14	93.11	130.762	1.427	4.608	39.23
2021-09-15	92.55	130.971	-0.601	2.706	39.29
2021-09-16	90.2	131.168	-2.539	2.626	39.35
2021-09-17	91.89	131.337	1.874	2.206	39.40
2021-09-22	94.38	131.736	2.710	5.071	39.52
2021-09-23	96.88	132.120	2.649	4.757	39.64
2021-09-24	96.09	132.301	-0.815	2.261	39.69
2021-09-27	95.66	132.722	-0.447	5.287	39.82
2021-09-28	95.68	132.951	0.021	2.875	39.89
2021-09-29	93.4	133.148	-2.383	2.529	39.94
2021-09-30	94.82	133.367	1.520	2.762	40.01
2021-10-08	95.58	133.563	0.802	2.468	40.07
2021-10-11	94.82	133.715	-0.795	1.925	40.11
2021-10-12	91.99	134.016	-2.985	3.923	40.20
2021-10-13	92.68	134.156	0.750	1.815	40.25
2021-10-14	92.07	134.295	-0.658	1.813	40.29
2021-10-15	92.47	134.491	0.434	2.542	40.35
2021-10-18	90.74	134.675	-1.871	2.433	40.40
2021-10-19	91.31	134.791	0.628	1.521	40.44
2021-10-20	90.8	134.889	-0.559	1.292	40.47
2021-10-21	89	135.091	-1.982	2.731	40.53
2021-10-22	89.2	135.276	0.225	2.483	40.58
2021-10-25	86.53	135.587	-2.993	4.316	40.68
2021-10-26	90.15	136.108	4.184	6.934	40.83
2021-10-27	88.15	136.331	-2.219	3.039	40.90
2021-10-28	87.35	136.535	-0.908	2.802	40.96
2021-10-29	88.83	136.737	1.694	2.725	41.02
2021-11-01	97.71	136.737	9.997	0.000	41.02
2021-11-02	107.48	137.125	9.999	4.329	41.14
2021-11-03	107.52	137.522	0.037	4.438	41.26
2021-11-04	111.01	137.854	3.246	3.590	41.36
2021-11-05	112.85	138.320	1.658	4.955	41.50
2021-11-08	109.39	138.679	-3.066	3.934	41.60
2021-11-09	109.81	138.901	0.384	2.423	41.67
2021-11-10	109.84	139.139	0.027	2.604	41.74
2021-11-11	108.6	139.364	-1.129	2.485	41.81
2021-11-12	109.69	139.606	1.004	2.652	41.88
2021-11-15	111.73	140.010	1.860	4.340	42.00
2021-11-16	111.01	140.316	-0.644	3.303	42.09
2021-11-17	112.92	140.528	1.721	2.252	42.16
2021-11-18	111.69	140.782	-1.089	2.728	42.23
2021-11-19	111.92	140.948	0.206	1.782	42.28
2021-11-22	113.1	141.179	1.054	2.448	42.35
2021-11-23	109.89	141.419	-2.838	2.626	42.43
2021-11-24	110.34	141.820	0.410	4.359	42.55
2021-11-25	108.33	142.103	-1.822	3.136	42.63
2021-11-26	107.38	142.385	-0.877	3.148	42.72
2021-11-29	105.7	142.696	-1.565	3.530	42.81
2021-11-30	105	143.048	-0.662	4.030	42.91
2021-12-01	105.73	143.325	0.695	3.143	43.00
2021-12-02	104.83	143.564	-0.851	2.733	43.07
2021-12-03	106.49	143.842	1.584	3.138	43.15
2021-12-06	103.51	144.177	-2.798	3.878	43.25
2021-12-07	102.16	144.457	-1.304	3.294	43.34
2021-12-08	106.79	144.896	4.532	4.933	43.47
2021-12-09	109.35	145.237	2.397	3.736	43.57
2021-12-10	107.07	145.453	-2.085	2.423	43.64
2021-12-13	110.08	145.867	2.811	4.511	43.76
2021-12-14	109.6	146.066	-0.436	2.180	43.82
2021-12-15	110.01	146.251	0.374	2.016	43.88
2021-12-16	109.6	146.444	-0.373	2.118	43.93
2021-12-17	106.72	146.775	-2.628	3.723	44.03
2021-12-20	103.72	147.201	-2.811	4.919	44.16
2021-12-21	103.42	147.357	-0.289	1.813	44.21
2021-12-22	111.4	148.294	7.716	10.095	44.49
2021-12-23	116.08	148.893	4.201	6.194	44.67
2021-12-24	117.97	149.190	1.628	3.015	44.76
2021-12-27	115.6	149.461	-2.009	2.814	44.84
2021-12-28	117.78	149.700	1.886	2.439	44.91
2021-12-29	116.52	149.960	-1.070	2.674	44.99
2021-12-30	120.9	150.584	3.759	6.196	45.18
2021-12-31	121.82	150.813	0.761	2.258	45.24
2022-01-04	122.13	151.161	0.254	3.415	45.35
2022-01-05	118.28	151.636	-3.152	4.823	45.49
2022-01-06	116	152.028	-1.928	4.058	45.61
2022-01-07	114.48	152.303	-1.310	2.879	45.69
2022-01-10	116.04	152.841	1.363	5.564	45.85
2022-01-11	112.83	153.162	-2.766	3.413	45.95
2022-01-12	114.24	153.820	1.250	6.913	46.15
2022-01-13	110	154.197	-3.711	4.105	46.26
2022-01-14	110.16	154.560	0.145	3.955	46.37
2022-01-17	112.8	155.011	2.397	4.802	46.50
2022-01-18	116.11	155.679	2.934	6.906	46.70
2022-01-19	115.3	155.922	-0.698	2.532	46.78
2022-01-20	120.21	156.388	4.258	4.649	46.92
2022-01-21	115.25	156.868	-4.126	4.991	47.06
2022-01-24	115.38	157.132	0.113	2.751	47.14
2022-01-25	113.85	157.685	-1.326	5.833	47.31
2022-01-26	116.21	157.975	2.073	2.995	47.39
2022-01-27	116.25	158.216	0.034	2.487	47.46
2022-01-28	118.2	158.894	1.677	6.882	47.67
2022-02-07	118.28	159.948	0.068	10.694	47.98
2022-02-08	111.95	160.477	-5.352	5.665	48.14
2022-02-09	112.14	160.811	0.170	3.573	48.24
2022-02-10	116.5	161.259	3.888	4.619	48.38
2022-02-11	115.05	161.593	-1.245	3.485	48.48
2022-02-14	112.7	161.951	-2.043	3.807	48.59
2022-02-15	112.76	162.184	0.053	2.484	48.66
2022-02-16	110.59	162.430	-1.924	2.669	48.73
2022-02-17	111.85	162.807	1.139	4.042	48.84
2022-02-18	108.75	163.061	-2.772	2.807	48.92
2022-02-21	112.06	163.453	3.044	4.193	49.04
2022-02-22	109.9	163.681	-1.928	2.490	49.10
2022-02-23	116.72	164.486	6.206	8.280	49.35
2022-02-24	114.34	164.959	-2.039	4.961	49.49
2022-02-25	116.89	165.195	2.230	2.423	49.56
2022-02-28	117.05	165.424	0.137	2.353	49.63
2022-03-01	116.14	165.692	-0.777	2.768	49.71
2022-03-02	113	165.890	-2.704	2.101	49.77
2022-03-03	109.31	166.315	-3.265	4.664	49.89
2022-03-04	110.1	166.527	0.723	2.305	49.96
2022-03-07	105.92	166.910	-3.797	4.342	50.07
2022-03-08	102.39	167.454	-3.333	6.382	50.24
2022-03-09	100.5	167.961	-1.846	6.046	50.39
2022-03-10	101.31	168.249	0.806	3.413	50.47
2022-03-11	101.4	168.537	0.089	3.405	50.56
2022-03-14	96.06	168.917	-5.266	4.753	50.68
2022-03-15	94.6	169.318	-1.520	5.080	50.80
2022-03-16	96.01	169.827	1.490	6.364	50.95
2022-03-17	99.79	170.179	3.937	4.239	51.05
2022-03-18	98	170.432	-1.794	3.097	51.13
2022-03-21	97.8	170.587	-0.204	1.898	51.18
2022-03-22	95.74	170.785	-2.106	2.485	51.24
2022-03-23	97.29	170.994	1.619	2.580	51.30
2022-03-24	95.7	171.156	-1.634	2.035	51.35
2022-03-25	94.06	171.364	-1.714	2.644	51.41
2022-03-28	93.14	171.598	-0.978	3.019	51.48
2022-03-29	90.46	171.962	-2.877	4.831	51.59
2022-03-30	92.38	172.109	2.122	1.901	51.63
2022-03-31	90.75	172.265	-1.764	2.068	51.68
2022-04-01	91.3	172.382	0.606	1.532	51.71
2022-04-06	90.94	172.543	-0.394	2.125	51.76
2022-04-07	91.24	172.692	0.330	1.968	51.81
2022-04-08	89.94	172.920	-1.425	3.036	51.88
2022-04-11	86.01	173.235	-4.370	4.392	51.97
2022-04-12	90.81	173.635	5.581	5.290	52.09
2022-04-13	89.1	174.107	-1.883	6.354	52.23
2022-04-14	91.56	174.333	2.761	2.963	52.30
2022-04-15	92.5	174.653	1.027	4.150	52.40
2022-04-18	96.3	175.230	4.108	7.200	52.57
2022-04-19	95.17	175.418	-1.173	2.368	52.63
2022-04-20	95.92	175.605	0.788	2.333	52.68
2022-04-21	94.69	175.870	-1.282	3.357	52.76
2022-04-22	96.99	176.150	2.429	3.474	52.85
2022-04-25	93.19	176.601	-3.918	5.805	52.98
2022-04-26	88.99	177.141	-4.507	7.286	53.14
2022-04-27	92.79	177.784	4.270	8.316	53.34
2022-04-28	92.08	178.023	-0.765	3.115	53.41
2022-04-29	95.41	178.412	3.616	4.887	53.52
2022-05-05	95.8	178.735	0.409	4.046	53.62
2022-05-06	93.53	178.895	-2.370	2.056	53.67
2022-05-09	91.5	179.146	-2.170	3.293	53.74
2022-05-10	95.5	179.765	4.372	7.770	53.93
2022-05-11	95.3	180.076	-0.209	3.916	54.02
2022-05-12	95.37	180.250	0.073	2.193	54.08
2022-05-13	96.55	180.535	1.237	3.544	54.16
2022-05-16	94.65	180.752	-1.968	2.745	54.23
2022-05-17	96.5	180.944	1.955	2.388	54.28
2022-05-18	95.82	181.221	-0.705	3.472	54.37
2022-05-19	96.68	181.413	0.898	2.379	54.42
2022-05-20	96.97	181.578	0.300	2.048	54.47
2022-05-23	96.36	181.698	-0.629	1.495	54.51

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