德赛西威融券券源 德赛西威专项约券

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	36.2	0	0	0	0
2020-04-28	35.85	0.154	-0.967	5.138	0.05
2020-04-29	37.1	0.282	3.487	4.156	0.08
2020-04-30	40.83	0.420	10.054	4.070	0.13
2020-05-06	43.53	0.745	6.613	8.940	0.22
2020-05-07	43.6	0.867	0.161	3.354	0.26
2020-05-08	44.13	1.049	1.216	4.954	0.31
2020-05-11	45.69	1.286	3.535	6.232	0.39
2020-05-12	47.25	1.497	3.414	5.362	0.45
2020-05-13	48.1	1.734	1.799	5.905	0.52
2020-05-14	47.05	1.912	-2.183	4.553	0.57
2020-05-15	46.41	2.039	-1.360	3.273	0.61
2020-05-18	46.45	2.218	0.086	4.633	0.67
2020-05-19	48.42	2.445	4.241	5.619	0.73
2020-05-20	48.13	2.642	-0.599	4.915	0.79
2020-05-21	48.36	2.846	0.478	5.049	0.85
2020-05-22	48.81	3.032	0.931	4.591	0.91
2020-05-25	48	3.254	-1.659	5.532	0.98
2020-05-26	50.56	3.486	5.333	5.521	1.05
2020-05-27	50.17	3.664	-0.771	4.252	1.10
2020-05-28	50.15	3.831	-0.040	4.006	1.15
2020-05-29	52.22	4.182	4.128	8.056	1.25
2020-06-01	57.44	4.670	9.996	10.188	1.40
2020-06-02	51.7	5.135	-9.993	10.794	1.54
2020-06-03	53.89	5.375	4.236	5.358	1.61
2020-06-04	51.65	5.680	-4.157	7.089	1.70
2020-06-05	50.88	5.828	-1.491	3.485	1.75
2020-06-08	50.89	5.946	0.020	2.771	1.78
2020-06-09	51.39	6.205	0.983	6.052	1.86
2020-06-10	51.5	6.307	0.214	2.374	1.89
2020-06-11	52.89	6.536	2.699	5.204	1.96
2020-06-12	54.45	6.908	2.950	8.206	2.07
2020-06-15	54.6	7.203	0.275	6.483	2.16
2020-06-16	57.3	7.463	4.945	5.440	2.24
2020-06-17	53.5	7.851	-6.632	8.691	2.36
2020-06-18	52.11	8.072	-2.598	5.103	2.42
2020-06-19	52.8	8.224	1.324	3.454	2.47
2020-06-22	52.48	8.329	-0.606	2.386	2.50
2020-06-23	56.16	8.729	7.012	8.556	2.62
2020-06-24	55.21	8.889	-1.692	3.472	2.67
2020-06-29	55.75	9.158	0.978	5.796	2.75
2020-06-30	61.33	9.700	10.009	10.601	2.91
2020-07-01	63.65	9.996	3.783	5.593	3.00
2020-07-02	61.73	10.211	-3.016	4.163	3.06
2020-07-03	61.8	10.380	0.113	3.289	3.11
2020-07-06	64.99	10.800	5.162	7.751	3.24
2020-07-07	66.14	11.170	1.770	6.724	3.35
2020-07-08	65.92	11.357	-0.333	3.402	3.41
2020-07-09	67.34	11.690	2.154	5.931	3.51
2020-07-10	74.07	12.269	9.994	9.385	3.68
2020-07-13	76.52	12.631	3.728	5.666	3.79
2020-07-14	72.71	12.992	-4.979	5.959	3.90
2020-07-15	69.22	13.516	-4.800	9.091	4.05
2020-07-16	64.06	14.184	-7.454	12.511	4.26
2020-07-17	70.5	14.746	10.053	9.569	4.42
2020-07-20	70.75	15.251	0.355	8.553	4.58
2020-07-21	76.86	15.874	8.636	9.739	4.76
2020-07-22	75.75	16.211	-1.444	5.334	4.86
2020-07-23	75.06	16.396	-0.911	2.957	4.92
2020-07-24	69.2	16.895	-7.807	8.660	5.07
2020-07-27	69.82	17.191	0.896	5.072	5.16
2020-07-28	71.25	17.618	2.048	7.204	5.29
2020-07-29	73.18	17.926	2.709	5.053	5.38
2020-07-30	70.36	18.337	-3.854	7.010	5.50
2020-07-31	70.59	18.526	0.327	3.198	5.56
2020-08-03	71.63	18.719	1.473	3.244	5.62
2020-08-04	68.7	19.038	-4.090	5.570	5.71
2020-08-05	69.89	19.272	1.732	4.017	5.78
2020-08-06	70.1	19.447	0.300	2.990	5.83
2020-08-07	69.29	19.794	-1.155	6.006	5.94
2020-08-10	69.4	20.003	0.159	3.622	6.00
2020-08-11	69.78	20.373	0.548	6.354	6.11
2020-08-12	65.87	20.801	-5.603	7.810	6.24
2020-08-13	66.57	21.012	1.063	3.795	6.30
2020-08-14	68.51	21.261	2.914	4.356	6.38
2020-08-17	74.55	21.876	8.816	9.911	6.56
2020-08-18	74.7	22.109	0.201	3.742	6.63
2020-08-19	74.55	22.371	-0.201	4.217	6.71
2020-08-20	72.8	22.591	-2.347	3.622	6.78
2020-08-21	71.18	22.941	-2.225	5.907	6.88
2020-08-24	72.72	23.194	2.164	4.173	6.96
2020-08-25	72.09	23.463	-0.866	4.483	7.04
2020-08-26	68.7	23.832	-4.702	6.436	7.15
2020-08-27	70.6	24.044	2.766	3.610	7.21
2020-08-28	70.6	24.308	0.000	4.476	7.29
2020-08-31	69.36	24.473	-1.756	2.861	7.34
2020-09-01	69.5	24.695	0.202	3.835	7.41
2020-09-02	69.79	24.948	0.417	4.345	7.48
2020-09-03	68.49	25.082	-1.863	2.350	7.52
2020-09-04	67.3	25.187	-1.737	1.869	7.56
2020-09-07	64.1	25.434	-4.755	4.636	7.63
2020-09-08	63.37	25.640	-1.139	3.885	7.69
2020-09-09	60.18	25.956	-5.034	6.312	7.79
2020-09-10	62.01	26.263	3.041	5.932	7.88
2020-09-11	64.66	26.573	4.274	5.757	7.97
2020-09-14	65.47	26.893	1.253	5.877	8.07
2020-09-15	66.96	27.135	2.276	4.323	8.14
2020-09-16	67.1	27.292	0.209	2.808	8.19
2020-09-17	68.16	27.517	1.580	3.964	8.26
2020-09-18	68.91	27.722	1.100	3.565	8.32
2020-09-21	69.64	27.943	1.059	3.817	8.38
2020-09-22	68.55	28.072	-1.565	2.254	8.42
2020-09-23	69.95	28.289	2.042	3.720	8.49
2020-09-24	69.85	28.443	-0.143	2.659	8.53
2020-09-25	70.35	28.643	0.716	3.407	8.59
2020-09-28	71.27	28.808	1.308	2.772	8.64
2020-09-29	70.4	29.246	-1.221	7.465	8.77
2020-09-30	70.75	29.433	0.497	3.182	8.83
2020-10-09	71.87	29.643	1.583	3.505	8.89
2020-10-12	72.21	30.039	0.473	6.581	9.01
2020-10-13	72.91	30.239	0.969	3.282	9.07
2020-10-14	74.4	30.545	2.044	4.938	9.16
2020-10-15	70.7	30.862	-4.973	5.376	9.26
2020-10-16	71.53	31.038	1.174	2.956	9.31
2020-10-19	67.9	31.349	-5.075	5.494	9.40
2020-10-20	67.85	31.524	-0.074	3.093	9.46
2020-10-21	66.63	31.766	-1.798	4.363	9.53
2020-10-22	65.85	32.029	-1.171	4.788	9.61
2020-10-23	63.01	32.300	-4.313	5.178	9.69
2020-10-26	64.24	32.600	1.952	5.602	9.78
2020-10-27	66.61	32.875	3.689	4.950	9.86
2020-10-28	67.48	33.047	1.306	3.063	9.91
2020-10-29	68.04	33.223	0.830	3.097	9.97
2020-10-30	67.7	33.348	-0.500	2.219	10.00
2020-11-02	71.17	33.795	5.126	7.533	10.14
2020-11-03	70.69	34.004	-0.674	3.541	10.20
2020-11-04	73.04	34.289	3.324	4.697	10.29
2020-11-05	74.9	34.507	2.547	3.491	10.35
2020-11-06	71.62	34.938	-4.379	7.223	10.48
2020-11-09	72.03	35.206	0.572	4.454	10.56
2020-11-10	73.04	35.567	1.402	5.928	10.67
2020-11-11	70.7	35.775	-3.204	3.532	10.73
2020-11-12	70.51	35.971	-0.269	3.338	10.79
2020-11-13	77.59	36.603	10.041	9.772	10.98
2020-11-16	84.2	37.478	8.519	12.476	11.24
2020-11-17	82.56	37.818	-1.948	4.941	11.35
2020-11-18	83.7	38.119	1.381	4.312	11.44
2020-11-19	83.7	38.360	0.000	3.453	11.51
2020-11-20	82.73	38.612	-1.159	3.668	11.58
2020-11-23	85.31	38.898	3.119	4.013	11.67
2020-11-24	85.47	39.556	0.188	9.249	11.87
2020-11-25	76.89	40.216	-10.039	10.296	12.06
2020-11-26	73.7	40.576	-4.149	5.866	12.17
2020-11-27	76.28	40.984	3.501	6.404	12.30
2020-11-30	73.59	41.389	-3.526	6.607	12.42
2020-12-01	72.73	41.597	-1.169	3.438	12.48
2020-12-02	72.6	41.796	-0.179	3.286	12.54
2020-12-03	72.82	42.089	0.303	4.835	12.63
2020-12-04	73.18	42.309	0.494	3.598	12.69
2020-12-07	73.92	42.567	1.011	4.195	12.77
2020-12-08	74.75	42.848	1.123	4.505	12.85
2020-12-09	70.8	43.234	-5.284	6.555	12.97
2020-12-10	72.07	43.497	1.794	4.379	13.05
2020-12-11	71.34	43.668	-1.013	2.872	13.10
2020-12-14	73.51	43.954	3.042	4.668	13.19
2020-12-15	73.32	44.117	-0.258	2.666	13.24
2020-12-16	73.51	44.245	0.259	2.087	13.27
2020-12-17	72.6	44.461	-1.238	3.564	13.34
2020-12-18	72.55	44.590	-0.069	2.149	13.38
2020-12-21	77.86	45.172	7.319	8.959	13.55
2020-12-22	76.4	45.454	-1.875	4.431	13.64
2020-12-23	73.7	45.936	-3.534	7.853	13.78
2020-12-24	74.4	46.113	0.950	2.849	13.83
2020-12-25	71.1	46.479	-4.435	6.183	13.94
2020-12-28	76.57	47.079	7.693	9.395	14.12
2020-12-29	76.46	47.426	-0.144	5.446	14.23
2020-12-30	83.8	48.151	9.600	10.385	14.45
2020-12-31	83.84	48.466	0.048	4.511	14.54
2021-01-04	85.2	48.946	1.622	6.763	14.68
2021-01-05	88	49.284	3.286	4.601	14.79
2021-01-06	86	49.698	-2.273	5.784	14.91
2021-01-07	87.27	50.011	1.477	4.302	15.00
2021-01-08	87.73	50.331	0.527	4.377	15.10
2021-01-11	96.53	51.083	10.031	9.347	15.32
2021-01-12	100.36	51.841	3.968	9.065	15.55
2021-01-13	96.22	52.387	-4.125	6.815	15.72
2021-01-14	97.79	53.118	1.632	8.959	15.94
2021-01-15	103.08	53.797	5.410	7.915	16.14
2021-01-18	113.42	55.228	10.031	15.134	16.57
2021-01-19	120.7	56.337	6.419	11.030	16.90
2021-01-20	125.4	57.349	3.894	9.685	17.20
2021-01-21	122.6	57.736	-2.233	3.788	17.32
2021-01-22	122.69	58.062	0.073	3.181	17.42
2021-01-25	118.4	58.611	-3.497	5.567	17.58
2021-01-26	118.97	58.945	0.481	3.370	17.68
2021-01-27	119.56	59.559	0.496	6.161	17.87
2021-01-28	113.32	60.127	-5.219	6.014	18.04
2021-01-29	111.85	60.754	-1.297	6.733	18.23
2021-02-01	113.26	61.146	1.261	4.148	18.34
2021-02-02	115.17	61.687	1.686	5.642	18.51
2021-02-03	114.5	62.183	-0.582	5.192	18.65
2021-02-04	109.44	62.720	-4.419	5.886	18.82
2021-02-05	108.9	62.985	-0.493	2.924	18.90
2021-02-08	111.62	63.444	2.498	4.940	19.03
2021-02-09	109.4	64.122	-1.989	7.436	19.24
2021-02-10	111.25	64.766	1.691	6.938	19.43
2021-02-18	113.19	65.427	1.744	7.011	19.63
2021-02-19	101.84	66.241	-10.027	9.594	19.87
2021-02-22	98.43	66.871	-3.348	7.679	20.06
2021-02-23	96.8	67.163	-1.656	3.617	20.15
2021-02-24	93.17	67.723	-3.750	7.211	20.32
2021-02-25	92.7	68.056	-0.504	4.315	20.42
2021-02-26	89.7	68.406	-3.236	4.682	20.52
2021-03-01	90.13	68.688	0.479	3.757	20.61
2021-03-02	89.18	68.956	-1.054	3.606	20.69
2021-03-03	91.7	69.267	2.826	4.070	20.78
2021-03-04	84.8	69.776	-7.525	7.208	20.93
2021-03-05	86.82	70.299	2.382	7.217	21.09
2021-03-08	82.06	70.726	-5.483	6.254	21.22
2021-03-09	78.72	71.110	-4.070	5.849	21.33
2021-03-10	80.07	71.429	1.715	4.776	21.43
2021-03-11	81.66	71.687	1.986	3.797	21.51
2021-03-12	81.62	72.029	-0.049	5.033	21.61
2021-03-15	78.25	72.420	-4.129	5.991	21.73
2021-03-16	79.09	72.754	1.073	5.061	21.83
2021-03-17	81.76	73.141	3.376	5.690	21.94
2021-03-18	81.11	73.393	-0.795	3.718	22.02
2021-03-19	79.81	73.571	-1.603	2.688	22.07
2021-03-22	83.25	74.124	4.310	7.969	22.24
2021-03-23	81.1	74.324	-2.583	2.955	22.30
2021-03-24	80.11	74.526	-1.221	3.021	22.36
2021-03-25	79.97	74.757	-0.175	3.470	22.43
2021-03-26	81.96	74.989	2.488	3.401	22.50
2021-03-29	81.99	75.233	0.037	3.575	22.57
2021-03-30	83.75	75.683	2.147	6.440	22.70
2021-03-31	85.46	76.006	2.042	4.537	22.80
2021-04-01	88.5	76.469	3.557	6.272	22.94
2021-04-02	91.86	76.878	3.797	5.345	23.06
2021-04-06	93.84	77.331	2.155	5.791	23.20
2021-04-07	87.96	77.939	-6.266	8.301	23.38
2021-04-08	91.26	78.360	3.752	5.537	23.51
2021-04-09	88.76	78.675	-2.739	4.252	23.60
2021-04-12	84.19	79.336	-5.149	9.430	23.80
2021-04-13	87.1	79.706	3.456	5.096	23.91
2021-04-14	91.5	80.155	5.052	5.890	24.05
2021-04-15	92.75	80.768	1.366	7.934	24.23
2021-04-16	91.98	81.377	-0.830	7.946	24.41
2021-04-19	98.02	82.352	6.567	11.927	24.71
2021-04-20	98.29	82.894	0.275	6.621	24.87
2021-04-21	98.31	83.344	0.020	5.494	25.00
2021-04-22	102.69	83.832	4.455	5.696	25.15
2021-04-23	101.75	84.142	-0.915	3.662	25.24
2021-04-26	99.4	84.773	-2.310	7.617	25.43
2021-04-27	101.42	85.144	2.032	4.396	25.54
2021-04-28	104.97	85.600	3.500	5.206	25.68
2021-04-29	105.32	85.949	0.333	3.973	25.78
2021-04-30	104.72	86.207	-0.570	2.962	25.86
2021-05-06	104.7	86.769	-0.019	6.436	26.03
2021-05-07	99.76	87.328	-4.718	6.734	26.20
2021-05-10	100.3	87.722	0.541	4.711	26.32
2021-05-11	96.72	88.292	-3.569	7.069	26.49
2021-05-12	98.31	88.621	1.644	4.012	26.59
2021-05-13	96.91	88.915	-1.424	3.642	26.67
2021-05-14	97.69	89.269	0.805	4.355	26.78
2021-05-17	101.7	89.806	4.105	6.336	26.94
2021-05-18	106.44	90.396	4.661	6.647	27.12
2021-05-19	105	90.739	-1.353	3.918	27.22
2021-05-20	108.93	91.304	3.743	6.229	27.39
2021-05-21	109.57	91.721	0.588	4.572	27.52
2021-05-24	110.4	92.087	0.758	3.979	27.63
2021-05-25	110.6	92.351	0.181	2.862	27.71
2021-05-26	106.8	92.939	-3.436	6.600	27.88
2021-05-27	108.77	93.219	1.845	3.090	27.97
2021-05-28	108.55	93.611	-0.202	4.339	28.08
2021-05-31	111.07	94.074	2.322	5.002	28.22
2021-06-01	107.43	94.483	-3.277	4.565	28.34
2021-06-02	105.77	94.876	-1.545	4.459	28.46
2021-06-03	103.45	95.345	-2.193	5.436	28.60
2021-06-04	105.4	95.773	1.885	4.882	28.73
2021-06-07	106.8	96.087	1.328	3.520	28.83
2021-06-08	103.74	96.623	-2.865	6.199	28.99
2021-06-09	104.32	96.869	0.559	2.834	29.06
2021-06-10	106.77	97.279	2.349	4.611	29.18
2021-06-11	108.25	97.591	1.386	3.456	29.28
2021-06-15	102.8	98.295	-5.035	8.222	29.49
2021-06-16	97.24	98.752	-5.409	5.632	29.63
2021-06-17	100.25	99.177	3.095	5.090	29.75
2021-06-18	103.25	99.602	2.993	4.938	29.88
2021-06-21	105.72	100.053	2.392	5.123	30.02
2021-06-22	105.1	100.373	-0.586	3.651	30.11
2021-06-23	106.69	100.622	1.513	2.797	30.19
2021-06-24	107.8	101.243	0.748	6.916	30.37
2021-06-25	103.99	101.621	-3.534	4.360	30.49
2021-06-28	105.68	101.846	1.625	2.558	30.55
2021-06-29	104.99	102.040	-0.653	2.214	30.61
2021-06-30	110.08	102.647	4.848	6.620	30.79
2021-07-01	113.5	103.510	3.107	9.121	31.05
2021-07-02	109.98	103.913	-3.101	4.405	31.17
2021-07-05	111.11	104.359	1.027	4.810	31.31
2021-07-06	115.25	104.953	3.726	6.183	31.49
2021-07-07	115.89	105.507	0.555	5.744	31.65
2021-07-08	120.14	106.237	3.667	7.291	31.87
2021-07-09	119.17	106.791	-0.807	5.577	32.04
2021-07-12	117.5	107.354	-1.401	5.748	32.21
2021-07-13	116.6	107.810	-0.766	4.698	32.34
2021-07-14	108.48	108.018	-10.035	2.297	32.41
2021-07-15	104.41	108.771	-3.752	8.656	32.63
2021-07-16	102.84	109.050	-1.504	3.256	32.72
2021-07-19	110.16	110.120	7.118	11.649	33.04
2021-07-20	110.11	110.440	-0.045	3.486	33.13
2021-07-21	114.55	111.098	4.032	6.902	33.33
2021-07-22	114.69	111.757	0.122	6.888	33.53
2021-07-23	112.42	112.196	-1.979	4.691	33.66
2021-07-26	110.45	112.746	-1.752	5.978	33.82
2021-07-27	105.15	113.355	-4.799	6.944	34.01
2021-07-28	105.2	113.995	0.048	7.304	34.20
2021-07-29	103.26	114.466	-1.844	5.475	34.34
2021-07-30	102.14	114.935	-1.085	5.510	34.48
2021-08-02	107.35	115.564	5.101	7.030	34.67
2021-08-03	111.85	116.229	4.192	7.136	34.87
2021-08-04	109.45	116.560	-2.146	3.621	34.97
2021-08-05	108.74	116.972	-0.649	4.550	35.09
2021-08-06	105.05	117.483	-3.393	5.840	35.24
2021-08-09	103.13	117.785	-1.828	3.513	35.34
2021-08-10	103.75	118.014	0.601	2.647	35.40
2021-08-11	100.42	118.433	-3.210	5.012	35.53
2021-08-12	103.35	118.850	2.918	4.840	35.66
2021-08-13	99.67	119.155	-3.561	3.667	35.75
2021-08-16	91.95	119.683	-7.746	6.893	35.90
2021-08-17	90.43	119.889	-1.653	2.741	35.97
2021-08-18	87.24	120.289	-3.528	5.496	36.09
2021-08-19	91.93	120.770	5.376	6.282	36.23
2021-08-20	90.6	121.164	-1.447	5.210	36.35
2021-08-23	92.43	121.534	2.020	4.812	36.46
2021-08-24	92.57	122.040	0.151	6.556	36.61
2021-08-25	92.85	122.426	0.302	4.991	36.73
2021-08-26	89.62	122.724	-3.479	3.985	36.82
2021-08-27	90.69	123.040	1.194	4.184	36.91
2021-08-30	88.82	123.464	-2.062	5.723	37.04
2021-08-31	87.68	123.923	-1.283	6.294	37.18
2021-09-01	87.75	124.178	0.080	3.479	37.25
2021-09-02	84.9	124.503	-3.248	4.593	37.35
2021-09-03	82.58	124.788	-2.733	4.146	37.44
2021-09-06	86.55	125.367	4.807	8.029	37.61
2021-09-07	84.14	125.561	-2.785	2.773	37.67
2021-09-08	81.93	125.807	-2.627	3.601	37.74
2021-09-09	81.3	125.998	-0.769	2.819	37.80
2021-09-10	82.14	126.292	1.033	4.293	37.89
2021-09-13	80.98	126.572	-1.412	4.139	37.97
2021-09-14	83	127.155	2.494	8.434	38.15
2021-09-15	80.63	127.388	-2.855	3.470	38.22
2021-09-16	76.45	127.700	-5.184	4.899	38.31
2021-09-17	77.91	128.298	1.910	9.209	38.49
2021-09-22	78.64	128.727	0.937	6.546	38.62
2021-09-23	79.6	129.139	1.221	6.218	38.74
2021-09-24	78.25	129.289	-1.696	2.299	38.79
2021-09-27	78.45	129.571	0.256	4.307	38.87
2021-09-28	79.6	129.902	1.466	4.984	38.97
2021-09-29	80.2	130.217	0.754	4.724	39.07
2021-09-30	83.63	130.704	4.277	6.983	39.21
2021-10-08	85.12	131.036	1.782	4.675	39.31
2021-10-11	89.55	131.601	5.204	7.578	39.48
2021-10-12	87.63	131.948	-2.144	4.757	39.58
2021-10-13	88.17	132.208	0.616	3.538	39.66
2021-10-14	90	132.487	2.076	3.720	39.75
2021-10-15	93.99	133.353	4.433	11.056	40.01
2021-10-18	89.85	133.826	-4.405	6.320	40.15
2021-10-19	94.43	134.341	5.097	6.544	40.30
2021-10-20	94.4	134.525	-0.032	2.330	40.36
2021-10-21	96.43	134.861	2.150	4.184	40.46
2021-10-22	96.48	135.153	0.052	3.630	40.55
2021-10-25	97.4	135.354	0.954	2.477	40.61
2021-10-26	98.92	135.677	1.561	3.922	40.70
2021-10-27	101.68	136.061	2.790	4.529	40.82
2021-10-28	105.55	136.777	3.806	8.143	41.03
2021-10-29	106.9	137.397	1.279	6.964	41.22
2021-11-01	110.59	138.007	3.452	6.614	41.40
2021-11-02	109.6	138.427	-0.895	4.594	41.53
2021-11-03	109.24	138.850	-0.328	4.653	41.66
2021-11-04	111.92	139.270	2.453	4.504	41.78
2021-11-05	111.45	139.730	-0.420	4.950	41.92
2021-11-08	112.65	140.221	1.077	5.231	42.07
2021-11-09	114.24	140.459	1.411	2.503	42.14
2021-11-10	112.15	140.836	-1.829	4.027	42.25
2021-11-11	110.55	141.124	-1.427	3.130	42.34
2021-11-12	110.34	141.628	-0.190	5.482	42.49
2021-11-15	109.07	141.998	-1.151	4.069	42.60
2021-11-16	107.81	142.303	-1.155	3.401	42.69
2021-11-17	111.55	142.675	3.469	3.998	42.80
2021-11-18	113.36	143.297	1.623	6.580	42.99
2021-11-19	124.74	144.278	10.039	9.439	43.28
2021-11-22	137.26	145.286	10.037	8.810	43.59
2021-11-23	134.39	145.841	-2.091	4.961	43.75
2021-11-24	132.25	146.300	-1.592	4.160	43.89
2021-11-25	133.19	146.843	0.711	4.892	44.05
2021-11-26	128.7	147.437	-3.371	5.541	44.23
2021-11-29	141.62	148.750	10.039	11.127	44.63
2021-11-30	138.58	149.397	-2.147	5.607	44.82
2021-12-01	132.61	150.085	-4.308	6.220	45.03
2021-12-02	142.35	151.248	7.345	9.803	45.37
2021-12-03	140.68	151.711	-1.173	3.948	45.51
2021-12-06	142.15	152.465	1.045	6.369	45.74
2021-12-07	131.29	153.747	-7.640	11.720	46.12
2021-12-08	133.35	154.203	1.569	4.098	46.26
2021-12-09	132.29	154.558	-0.795	3.225	46.37
2021-12-10	133.91	155.344	1.225	7.038	46.60
2021-12-13	136.12	156.229	1.650	7.804	46.87
2021-12-14	139.22	156.847	2.277	5.326	47.05
2021-12-15	138.43	157.191	-0.567	2.988	47.16
2021-12-16	141.56	157.778	2.261	4.970	47.33
2021-12-17	137.29	158.291	-3.016	4.486	47.49
2021-12-20	138.08	159.074	0.575	6.803	47.72
2021-12-21	151.93	160.255	10.030	9.328	48.08
2021-12-22	156.83	160.964	3.225	5.430	48.29
2021-12-23	161.13	161.782	2.742	6.089	48.53
2021-12-24	157.55	162.292	-2.222	3.885	48.69
2021-12-27	145.88	163.295	-7.407	8.251	48.99
2021-12-28	146.07	163.611	0.130	2.591	49.08
2021-12-29	141.55	164.477	-3.094	7.346	49.34
2021-12-30	141.56	164.832	0.007	3.010	49.45
2021-12-31	141.06	165.724	-0.353	7.587	49.72
2022-01-04	132.45	166.471	-6.104	6.770	49.94
2022-01-05	129.93	167.298	-1.903	7.641	50.19
2022-01-06	137.45	168.548	5.788	10.906	50.56
2022-01-07	133	169.506	-3.238	8.650	50.85
2022-01-10	139.25	170.550	4.699	8.992	51.16
2022-01-11	136.55	171.598	-1.939	9.214	51.48
2022-01-12	141.68	171.980	3.757	3.230	51.59
2022-01-13	145.37	172.919	2.604	7.757	51.88
2022-01-14	148.57	173.617	2.201	5.634	52.09
2022-01-17	150.77	174.668	1.481	8.366	52.40
2022-01-18	151.73	175.193	0.637	4.152	52.56
2022-01-19	149.04	175.698	-1.773	4.066	52.71
2022-01-20	145.74	176.221	-2.214	4.308	52.87
2022-01-21	145.36	176.799	-0.261	4.769	53.04
2022-01-24	147.87	177.358	1.727	4.534	53.21
2022-01-25	140.55	177.983	-4.950	5.343	53.39
2022-01-26	144.43	178.497	2.761	4.269	53.55
2022-01-27	140.35	179.019	-2.825	4.466	53.71
2022-01-28	136.55	179.555	-2.708	4.710	53.87
2022-02-07	137.29	180.249	0.542	6.064	54.07
2022-02-08	123.52	181.162	-10.030	8.864	54.35
2022-02-09	120.55	181.639	-2.404	4.752	54.49
2022-02-10	118.27	182.040	-1.891	4.073	54.61
2022-02-11	114.65	182.548	-3.061	5.310	54.76
2022-02-14	117.25	183.274	2.268	7.431	54.98
2022-02-15	124.48	184.112	6.166	8.077	55.23
2022-02-16	122.9	184.409	-1.269	2.900	55.32
2022-02-17	126.37	185.038	2.823	5.972	55.51
2022-02-18	124.43	185.364	-1.535	3.149	55.61
2022-02-21	123.27	185.732	-0.932	3.576	55.72
2022-02-22	123.5	186.060	0.187	3.196	55.82
2022-02-23	132.15	187.028	7.004	8.785	56.11
2022-02-24	132.41	187.369	0.197	3.095	56.21
2022-02-25	131.31	187.890	-0.831	4.758	56.37
2022-02-28	131.67	188.239	0.274	3.183	56.47
2022-03-01	129.66	188.674	-1.527	4.025	56.60
2022-03-02	126.69	189.016	-2.291	3.239	56.70
2022-03-03	120.57	189.661	-4.831	6.417	56.90
2022-03-04	117.16	190.059	-2.828	4.081	57.02
2022-03-07	111.89	190.656	-4.498	6.402	57.20
2022-03-08	111.11	191.179	-0.697	5.648	57.35
2022-03-09	117.55	191.938	5.796	7.740	57.58
2022-03-10	121.55	192.436	3.403	4.926	57.73
2022-03-11	119.75	192.919	-1.481	4.838	57.88
2022-03-14	120.22	193.296	0.392	3.758	57.99
2022-03-15	119.75	194.018	-0.391	7.237	58.21
2022-03-16	127.55	194.984	6.514	9.086	58.50
2022-03-17	126.69	195.589	-0.674	5.731	58.68
2022-03-18	127.12	195.973	0.339	3.631	58.79
2022-03-21	127.56	196.464	0.346	4.618	58.94
2022-03-22	128.7	196.942	0.894	4.453	59.08
2022-03-23	126.53	197.296	-1.686	3.357	59.19
2022-03-24	122.45	197.754	-3.225	4.497	59.33
2022-03-25	119.75	198.016	-2.205	2.621	59.40
2022-03-28	117.05	198.432	-2.255	4.267	59.53
2022-03-29	118.75	198.720	1.452	2.905	59.62
2022-03-30	124.65	199.284	4.968	5.432	59.79
2022-03-31	126.17	199.707	1.219	4.019	59.91
2022-04-01	122.44	200.117	-2.956	4.018	60.03
2022-04-06	113.75	200.845	-7.097	7.685	60.25
2022-04-07	111.6	201.273	-1.890	4.598	60.38
2022-04-08	109.77	201.764	-1.640	5.367	60.53
2022-04-11	100.7	202.355	-8.263	7.051	60.71
2022-04-12	98.24	202.948	-2.443	7.239	60.88
2022-04-13	96.35	203.231	-1.924	3.522	60.97
2022-04-14	99.95	203.655	3.736	5.096	61.10
2022-04-15	106.83	204.536	6.883	9.895	61.36
2022-04-18	114.41	205.292	7.095	7.928	61.59
2022-04-19	113.7	205.612	-0.621	3.374	61.68
2022-04-20	112.99	205.857	-0.624	2.603	61.76
2022-04-21	113.02	206.447	0.027	6.266	61.93
2022-04-22	110.67	206.787	-2.079	3.690	62.04
2022-04-25	104.21	207.303	-5.837	5.937	62.19
2022-04-26	101.69	207.919	-2.418	7.274	62.38
2022-04-27	109.96	209.062	8.133	12.469	62.72
2022-04-28	111.92	209.676	1.782	6.584	62.90
2022-04-29	119.08	210.720	6.397	10.516	63.22
2022-05-05	124.94	211.387	4.921	6.407	63.42
2022-05-06	120.55	211.958	-3.514	5.691	63.59
2022-05-09	112.05	212.589	-7.051	6.752	63.78
2022-05-10	118.22	213.625	5.506	10.513	64.09
2022-05-11	125.77	214.534	6.386	8.679	64.36
2022-05-12	127.25	215.099	1.177	5.327	64.53
2022-05-13	128.53	215.435	1.006	3.136	64.63
2022-05-16	127.6	215.716	-0.724	2.645	64.71
2022-05-17	129.55	216.149	1.528	4.013	64.84
2022-05-18	124.01	216.868	-4.276	6.955	65.06
2022-05-19	128.55	217.627	3.661	7.088	65.29
2022-05-20	124.86	218.327	-2.870	6.721	65.50
2022-05-23	131	219.026	4.918	6.407	65.71

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