北摩高科融券券源 北摩高科专项约券

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%）
2020-04-29	26.04	0	0	0	0
2020-04-29	31.44	0.543	20.737	20.737	0.16
2020-04-30	34.68	0.543	33.180	0.000	0.16
2020-05-06	38.25	0.543	10.294	0.000	0.16
2020-05-07	42.18	0.543	10.275	0.000	0.16
2020-05-08	46.5	0.543	10.242	0.000	0.16
2020-05-11	51.25	0.543	10.215	0.000	0.16
2020-05-12	56.48	0.543	10.205	0.000	0.16
2020-05-13	62.23	0.543	10.181	0.000	0.16
2020-05-14	68.55	0.543	10.156	0.000	0.16
2020-05-15	75.51	0.543	10.153	0.000	0.16
2020-05-18	83.16	0.543	10.131	0.000	0.16
2020-05-19	91.58	1.216	10.125	8.814	0.36
2020-05-20	100.84	1.818	10.111	7.163	0.55
2020-05-21	96.26	2.119	-4.542	3.749	0.64
2020-05-22	97.27	2.791	1.049	8.290	0.84
2020-05-25	97.25	3.498	-0.021	8.728	1.05
2020-05-26	100.5	4.189	3.342	8.247	1.26
2020-05-27	110.65	4.567	10.100	4.100	1.37
2020-05-28	107.75	4.944	-2.621	4.202	1.48
2020-05-29	101.66	5.459	-5.652	6.079	1.64
2020-06-01	103.15	5.886	1.466	4.968	1.77
2020-06-02	99.79	6.634	-3.257	8.997	1.99
2020-06-03	95.04	6.908	-4.760	3.457	2.07
2020-06-04	96.29	7.149	1.315	2.999	2.14
2020-06-05	93.4	7.461	-3.001	4.019	2.24
2020-06-08	97	7.879	3.854	5.171	2.36
2020-06-09	95.99	8.132	-1.041	3.155	2.44
2020-06-10	100.5	8.635	4.698	6.011	2.59
2020-06-11	100	8.904	-0.498	3.224	2.67
2020-06-12	103.86	9.620	3.860	8.280	2.89
2020-06-15	99.5	10.178	-4.198	6.730	3.05
2020-06-16	98.58	10.629	-0.925	5.487	3.19
2020-06-17	102.47	10.891	3.946	3.064	3.27
2020-06-18	95.93	11.168	-6.382	3.464	3.35
2020-06-19	97	11.468	1.115	3.711	3.44
2020-06-22	103.88	12.242	7.093	8.948	3.67
2020-06-23	110.49	13.272	6.363	11.176	3.98
2020-06-24	108.01	13.675	-2.245	4.480	4.10
2020-06-29	113.15	14.280	4.759	6.416	4.28
2020-06-30	124.47	15.377	10.004	10.579	4.61
2020-07-01	128.6	15.953	3.318	5.375	4.79
2020-07-02	125.94	16.843	-2.068	8.476	5.05
2020-07-03	132.55	17.759	5.249	8.298	5.33
2020-07-06	132.62	18.461	0.053	6.352	5.54
2020-07-07	139	19.106	4.811	5.565	5.73
2020-07-08	149.35	20.568	7.446	11.748	6.17
2020-07-09	152	21.221	1.774	5.156	6.37
2020-07-10	149.5	21.614	-1.645	3.158	6.48
2020-07-13	92.07	22.017	4.911	5.242	6.60
2020-07-14	89.04	22.718	-3.291	9.449	6.82
2020-07-15	88.06	23.099	-1.101	5.200	6.93
2020-07-16	86.15	23.636	-2.169	7.472	7.09
2020-07-17	89.24	24.022	3.587	5.189	7.21
2020-07-20	90.62	24.490	1.546	6.197	7.35
2020-07-21	85.68	24.920	-5.451	6.025	7.48
2020-07-22	87.42	25.339	2.031	5.754	7.60
2020-07-23	88.24	25.670	0.938	4.507	7.70
2020-07-24	86.86	26.226	-1.564	7.684	7.87
2020-07-27	91.15	26.844	4.939	8.128	8.05
2020-07-28	93.18	27.370	2.227	6.780	8.21
2020-07-29	95.12	27.705	2.082	4.228	8.31
2020-07-30	93.96	28.077	-1.220	4.741	8.42
2020-07-31	94.06	28.308	0.106	2.948	8.49
2020-08-03	103.48	29.237	10.015	10.770	8.77
2020-08-04	105.05	29.743	1.517	5.789	8.92
2020-08-05	115.58	30.891	10.024	11.918	9.27
2020-08-06	127.15	31.778	10.010	8.366	9.53
2020-08-07	139.89	33.348	10.020	13.472	10.00
2020-08-10	125.88	35.306	-10.015	18.665	10.59
2020-08-11	123.78	36.501	-1.668	11.582	10.95
2020-08-12	114.48	37.358	-7.513	8.984	11.21
2020-08-13	124.35	38.324	8.622	9.320	11.50
2020-08-14	128.05	39.216	2.975	8.363	11.76
2020-08-17	130.41	39.979	1.843	7.021	11.99
2020-08-18	128.65	40.539	-1.350	5.222	12.16
2020-08-19	120.35	41.217	-6.452	6.763	12.37
2020-08-20	117.47	41.636	-2.393	4.279	12.49
2020-08-21	117.53	42.232	0.051	6.087	12.67
2020-08-24	118.88	42.654	1.149	4.254	12.80
2020-08-25	113.82	43.365	-4.256	7.495	13.01
2020-08-26	112.11	43.956	-1.502	6.335	13.19
2020-08-27	117.47	44.667	4.781	7.261	13.40
2020-08-28	118.02	45.051	0.468	3.907	13.52
2020-08-31	116.42	45.428	-1.356	3.881	13.63
2020-09-01	120.35	45.803	3.376	3.736	13.74
2020-09-02	120.52	46.338	0.141	5.326	13.90
2020-09-03	116	46.772	-3.750	4.497	14.03
2020-09-04	114.12	47.002	-1.621	2.414	14.10
2020-09-07	102.69	47.955	-10.016	11.137	14.39
2020-09-08	93.94	48.608	-8.521	8.346	14.58
2020-09-09	92.89	49.057	-1.118	5.791	14.72
2020-09-10	88.12	49.581	-5.135	7.137	14.87
2020-09-11	89.87	49.780	1.986	2.667	14.93
2020-09-14	87.74	50.158	-2.370	5.163	15.05
2020-09-15	90.82	50.640	3.510	6.371	15.19
2020-09-16	87.47	50.968	-3.689	4.503	15.29
2020-09-17	93.37	51.774	6.745	10.358	15.53
2020-09-18	97.44	52.352	4.359	7.111	15.71
2020-09-21	98.06	52.850	0.636	6.096	15.85
2020-09-22	95.87	53.277	-2.233	5.344	15.98
2020-09-23	97.18	53.606	1.366	4.068	16.08
2020-09-24	92.22	54.023	-5.104	5.423	16.21
2020-09-25	92.24	54.228	0.022	2.668	16.27
2020-09-28	91.76	54.520	-0.520	3.816	16.36
2020-09-29	93.05	54.739	1.406	2.823	16.42
2020-09-30	93.12	54.925	0.075	2.397	16.48
2020-10-09	94.76	55.152	1.761	2.878	16.55
2020-10-12	96.33	55.471	1.657	3.978	16.64
2020-10-13	94.47	55.860	-1.931	4.931	16.76
2020-10-14	93.28	56.059	-1.260	2.562	16.82
2020-10-15	94.12	56.324	0.901	3.377	16.90
2020-10-16	99.18	56.957	5.376	7.660	17.09
2020-10-19	96.02	57.559	-3.186	7.532	17.27
2020-10-20	90.94	58.279	-5.291	9.498	17.48
2020-10-21	89.24	58.498	-1.869	2.947	17.55
2020-10-22	87.48	58.688	-1.972	2.600	17.61
2020-10-23	83.89	59.093	-4.104	5.796	17.73
2020-10-26	84.52	59.589	0.751	7.045	17.88
2020-10-27	84.89	59.772	0.438	2.579	17.93
2020-10-28	83.35	59.998	-1.814	3.263	18.00
2020-10-29	83.53	60.291	0.216	4.199	18.09
2020-10-30	82.84	60.538	-0.826	3.592	18.16
2020-11-02	83.64	60.827	0.966	4.141	18.25
2020-11-03	85.96	61.052	2.774	3.144	18.32
2020-11-04	88.7	61.456	3.188	5.468	18.44
2020-11-05	86.83	61.654	-2.108	2.728	18.50
2020-11-06	83.28	61.950	-4.088	4.273	18.59
2020-11-09	86.88	62.309	4.323	4.947	18.69
2020-11-10	86.19	62.624	-0.794	4.397	18.79
2020-11-11	84.5	62.942	-1.961	4.513	18.88
2020-11-12	83.34	63.126	-1.373	2.651	18.94
2020-11-13	90.54	63.971	8.639	11.195	19.19
2020-11-16	94.92	64.500	4.838	6.693	19.35
2020-11-17	91.16	64.905	-3.961	5.320	19.47
2020-11-18	91.7	65.146	0.592	3.159	19.54
2020-11-19	93.35	65.568	1.799	5.431	19.67
2020-11-20	91.33	65.961	-2.164	5.163	19.79
2020-11-23	90.54	66.153	-0.865	2.540	19.85
2020-11-24	90.96	66.304	0.464	1.988	19.89
2020-11-25	85.91	66.713	-5.552	5.717	20.01
2020-11-26	86.19	66.895	0.326	2.538	20.07
2020-11-27	86.35	67.213	0.186	4.420	20.16
2020-11-30	85.13	67.393	-1.413	2.525	20.22
2020-12-01	87.54	67.866	2.831	6.484	20.36
2020-12-02	85.81	68.023	-1.976	2.205	20.41
2020-12-03	87.39	68.294	1.841	3.718	20.49
2020-12-04	91.7	68.849	4.932	7.266	20.65
2020-12-07	92.09	69.044	0.425	2.541	20.71
2020-12-08	93.27	69.381	1.281	4.333	20.81
2020-12-09	91.8	69.595	-1.576	2.798	20.88
2020-12-10	101	70.566	10.022	11.536	21.17
2020-12-11	100.67	70.991	-0.327	5.069	21.30
2020-12-14	104.68	71.636	3.983	7.390	21.49
2020-12-15	102.74	72.045	-1.853	4.776	21.61
2020-12-16	102.66	72.296	-0.078	2.939	21.69
2020-12-17	100.41	72.863	-2.192	6.770	21.86
2020-12-18	97.68	73.173	-2.719	3.814	21.95
2020-12-21	105	73.997	7.494	9.408	22.20
2020-12-22	104.32	74.445	-0.648	5.162	22.33
2020-12-23	109.84	75.071	5.291	6.835	22.52
2020-12-24	107.94	75.832	-1.730	8.458	22.75
2020-12-25	110.35	76.258	2.233	4.632	22.88
2020-12-28	109.93	76.747	-0.381	5.338	23.02
2020-12-29	107.32	77.216	-2.374	5.249	23.16
2020-12-30	111.35	77.877	3.755	7.119	23.36
2020-12-31	113.53	78.301	1.958	4.481	23.49
2021-01-04	120.87	79.032	6.465	7.258	23.71
2021-01-05	121.9	79.585	0.852	5.444	23.88
2021-01-06	123.94	79.958	1.674	3.618	23.99
2021-01-07	128.41	80.564	3.607	5.664	24.17
2021-01-08	119.22	81.413	-7.157	8.543	24.42
2021-01-11	113.18	82.268	-5.066	9.059	24.68
2021-01-12	114.98	82.615	1.590	3.631	24.78
2021-01-13	107.7	83.312	-6.332	7.758	24.99
2021-01-14	102.56	83.843	-4.773	6.212	25.15
2021-01-15	103.35	84.293	0.770	5.226	25.29
2021-01-18	110.43	84.976	6.851	7.421	25.49
2021-01-19	106.18	85.395	-3.849	4.736	25.62
2021-01-20	108.04	85.886	1.752	5.453	25.77
2021-01-21	106.88	86.079	-1.074	2.175	25.82
2021-01-22	105.34	86.371	-1.441	3.321	25.91
2021-01-25	104.7	86.820	-0.608	5.145	26.05
2021-01-26	98.35	87.416	-6.065	7.278	26.22
2021-01-27	100.74	87.779	2.430	4.321	26.33
2021-01-28	98.3	88.156	-2.422	4.596	26.45
2021-01-29	95.81	88.797	-2.533	8.037	26.64
2021-02-01	94.65	89.105	-1.211	3.904	26.73
2021-02-02	95.77	89.421	1.183	3.962	26.83
2021-02-03	93.29	89.757	-2.590	4.323	26.93
2021-02-04	89.99	90.168	-3.537	5.478	27.05
2021-02-05	88.06	90.475	-2.145	4.178	27.14
2021-02-08	86.76	90.807	-1.476	4.599	27.24
2021-02-09	94.09	91.460	8.449	8.322	27.44
2021-02-10	95.71	91.830	1.722	4.644	27.55
2021-02-18	93.29	92.403	-2.528	7.366	27.72
2021-02-19	97.39	92.732	4.395	4.052	27.82
2021-02-22	89.96	93.401	-7.629	8.923	28.02
2021-02-23	94.78	94.169	5.358	9.727	28.25
2021-02-24	93.9	94.429	-0.928	3.323	28.33
2021-02-25	92.86	94.695	-1.108	3.440	28.41
2021-02-26	90.4	94.957	-2.649	3.478	28.49
2021-03-01	91.17	95.171	0.852	2.810	28.55
2021-03-02	90.41	95.403	-0.834	3.082	28.62
2021-03-03	90.59	95.570	0.199	2.212	28.67
2021-03-04	88.83	95.819	-1.943	3.367	28.75
2021-03-05	88.59	96.175	-0.270	4.818	28.85
2021-03-08	81.78	96.733	-7.687	8.195	29.02
2021-03-09	77.55	97.155	-5.172	6.530	29.15
2021-03-10	78.18	97.317	0.812	2.489	29.20
2021-03-11	78.82	97.578	0.819	3.965	29.27
2021-03-12	78.93	97.837	0.140	3.946	29.35
2021-03-15	78.65	98.007	-0.355	2.585	29.40
2021-03-16	79.49	98.124	1.068	1.767	29.44
2021-03-17	82.14	98.486	3.334	5.284	29.55
2021-03-18	82.53	98.952	0.475	6.781	29.69
2021-03-19	87.31	99.567	5.792	8.458	29.87
2021-03-22	86.65	100.005	-0.756	6.059	30.00
2021-03-23	84.84	100.314	-2.089	4.374	30.09
2021-03-24	82.26	100.580	-3.041	3.878	30.17
2021-03-25	80.41	100.744	-2.249	2.443	30.22
2021-03-26	81.89	100.933	1.841	2.773	30.28
2021-03-29	85.26	101.469	4.115	7.547	30.44
2021-03-30	87.14	101.742	2.205	3.753	30.52
2021-03-31	86.62	101.943	-0.597	2.789	30.58
2021-04-01	86.09	102.103	-0.612	2.228	30.63
2021-04-02	86.18	102.294	0.105	2.660	30.69
2021-04-06	85.63	102.448	-0.638	2.158	30.73
2021-04-07	85.12	102.705	-0.596	3.620	30.81
2021-04-08	88.35	103.263	3.795	7.589	30.98
2021-04-09	88.45	103.508	0.113	3.316	31.05
2021-04-12	84.91	103.836	-4.002	4.635	31.15
2021-04-13	85.18	103.982	0.318	2.061	31.19
2021-04-14	85.54	104.132	0.423	2.101	31.24
2021-04-15	84.17	104.243	-1.602	1.590	31.27
2021-04-16	81.47	104.570	-3.208	4.812	31.37
2021-04-19	81.84	104.786	0.454	3.167	31.44
2021-04-20	80.65	104.957	-1.454	2.542	31.49
2021-04-21	81.34	105.217	0.856	3.844	31.57
2021-04-22	81.22	105.291	-0.148	1.082	31.59
2021-04-23	81.94	105.440	0.886	2.192	31.63
2021-04-26	81.09	105.677	-1.037	3.503	31.70
2021-04-27	85.18	106.009	5.044	4.674	31.80
2021-04-28	87.12	106.406	2.278	5.471	31.92
2021-04-29	85.78	106.677	-1.538	3.788	32.00
2021-04-30	87.59	106.952	2.110	3.765	32.09
2021-05-06	89.08	107.213	1.701	3.528	32.16
2021-05-07	85.15	107.566	-4.412	4.973	32.27
2021-05-10	82.86	107.828	-2.689	3.793	32.35
2021-05-11	82.89	108.013	0.036	2.679	32.40
2021-05-12	85	108.325	2.546	4.403	32.50
2021-05-13	85.11	108.528	0.129	2.859	32.56
2021-05-14	93.61	109.346	9.987	10.481	32.80
2021-05-17	92.56	109.730	-1.122	4.978	32.92
2021-05-18	83.3	110.506	-10.004	11.182	33.15
2021-05-19	84.57	111.253	1.525	10.600	33.38
2021-05-20	86.12	111.614	1.833	5.037	33.48
2021-05-21	86.24	111.881	0.139	3.716	33.56
2021-05-24	92.24	112.465	6.957	7.595	33.74
2021-05-25	91.8	112.726	-0.477	3.415	33.82
2021-05-26	90.58	113.030	-1.329	4.020	33.91
2021-05-27	90.37	113.183	-0.232	2.031	33.95
2021-05-28	90.9	113.408	0.586	2.977	34.02
2021-05-31	97.9	114.077	7.701	8.196	34.22
2021-06-01	97.35	114.393	-0.562	3.902	34.32
2021-06-02	97.05	114.677	-0.308	3.503	34.40
2021-06-03	95.77	114.923	-1.319	3.081	34.48
2021-06-04	94.37	115.175	-1.462	3.206	34.55
2021-06-07	95.2	115.662	0.880	6.146	34.70
2021-06-08	96.64	115.897	1.513	2.920	34.77
2021-06-09	96.4	116.155	-0.248	3.208	34.85
2021-06-10	96.24	116.452	-0.166	3.703	34.94
2021-06-11	94.51	116.910	-1.798	5.808	35.07
2021-06-15	97.2	117.300	2.846	4.825	35.19
2021-06-16	95.27	117.616	-1.986	3.971	35.28
2021-06-17	96.3	117.898	1.081	3.516	35.37
2021-06-18	100.03	118.305	3.873	4.881	35.49
2021-06-21	105.65	119.078	5.618	8.777	35.72
2021-06-22	104.63	119.419	-0.965	3.919	35.83
2021-06-23	102.21	119.775	-2.313	4.177	35.93
2021-06-24	98.05	120.269	-3.929	6.045	36.08
2021-06-25	99.91	120.669	1.897	4.804	36.20
2021-06-28	100.15	120.949	0.240	3.353	36.28
2021-06-29	97.26	121.341	-2.886	4.843	36.40
2021-06-30	97.5	121.636	0.247	3.629	36.49
2021-07-01	93.51	122.076	-4.092	5.641	36.62
2021-07-02	90.34	122.644	-3.390	7.550	36.79
2021-07-05	94.06	123.139	4.118	6.321	36.94
2021-07-06	95.89	123.393	1.946	3.179	37.02
2021-07-07	96.38	123.711	0.511	3.952	37.11
2021-07-08	101.67	124.295	5.489	6.900	37.29
2021-07-09	99.5	124.564	-2.134	3.236	37.37
2021-07-12	96.2	125.208	-3.317	8.030	37.56
2021-07-13	94.78	125.384	-1.476	2.235	37.62
2021-07-14	72.23	125.547	-3.021	2.699	37.66
2021-07-15	72.08	125.685	-0.208	2.312	37.71
2021-07-16	73.62	125.976	2.137	4.745	37.79
2021-07-19	73.15	126.154	-0.638	2.907	37.85
2021-07-20	76.36	126.536	4.388	6.001	37.96
2021-07-21	77.14	126.721	1.021	2.881	38.02
2021-07-22	78.32	127.019	1.530	4.563	38.11
2021-07-23	86.17	127.577	10.023	7.776	38.27
2021-07-26	90.62	128.287	5.164	9.400	38.49
2021-07-27	87.6	128.690	-3.333	5.518	38.61
2021-07-28	84.31	129.326	-3.756	9.053	38.80
2021-07-29	87.15	129.782	3.369	6.286	38.93
2021-07-30	90.66	130.414	4.028	8.365	39.12
2021-08-02	91.59	131.140	1.026	9.508	39.34
2021-08-03	89.26	131.576	-2.544	5.863	39.47
2021-08-04	92.12	131.947	3.204	4.829	39.58
2021-08-05	94.89	132.373	3.007	5.395	39.71
2021-08-06	96.12	132.801	1.296	5.343	39.84
2021-08-09	96.62	133.230	0.520	5.327	39.97
2021-08-10	101.69	133.925	5.247	8.197	40.18
2021-08-11	102.3	134.314	0.600	4.563	40.29
2021-08-12	96.43	134.858	-5.738	6.774	40.46
2021-08-13	98.13	135.390	1.763	6.502	40.62
2021-08-16	96.12	135.660	-2.048	3.373	40.70
2021-08-17	92.61	136.102	-3.652	5.722	40.83
2021-08-18	95.42	136.551	3.034	5.647	40.97
2021-08-19	97.65	136.976	2.337	5.230	41.09
2021-08-20	97.76	137.374	0.113	4.885	41.21
2021-08-23	101.77	137.895	4.102	6.137	41.37
2021-08-24	96.88	138.274	-4.805	4.697	41.48
2021-08-25	96.06	138.528	-0.846	3.169	41.56
2021-08-26	94.85	138.907	-1.260	4.799	41.67
2021-08-27	92.77	139.230	-2.193	4.186	41.77
2021-08-30	97.46	139.771	5.056	6.662	41.93
2021-08-31	95.19	140.127	-2.329	4.484	42.04
2021-09-01	85.69	140.826	-9.980	9.791	42.25
2021-09-02	86.11	141.172	0.490	4.820	42.35
2021-09-03	83.69	141.546	-2.810	5.365	42.46
2021-09-06	85.18	141.872	1.780	4.588	42.56
2021-09-07	86.74	142.170	1.831	4.121	42.65
2021-09-08	88.68	142.540	2.237	5.003	42.76
2021-09-09	88.31	142.752	-0.417	2.887	42.83
2021-09-10	86.42	143.045	-2.140	4.065	42.91
2021-09-13	84.42	143.284	-2.314	3.402	42.99
2021-09-14	82.7	143.585	-2.037	4.371	43.08
2021-09-15	85.47	143.950	3.349	5.115	43.18
2021-09-16	83.6	144.177	-2.188	3.264	43.25
2021-09-17	82.83	144.461	-0.921	4.115	43.34
2021-09-22	83.71	144.808	1.062	4.974	43.44
2021-09-23	84.58	145.089	1.039	3.978	43.53
2021-09-24	83.66	145.358	-1.088	3.866	43.61
2021-09-27	81.98	145.740	-2.008	5.594	43.72
2021-09-28	81.82	146.034	-0.195	4.306	43.81
2021-09-29	78.95	146.355	-3.508	4.877	43.91
2021-09-30	81.62	146.629	3.382	4.041	43.99
2021-10-08	76.38	147.100	-6.420	7.400	44.13
2021-10-11	79.54	147.435	4.137	5.054	44.23
2021-10-12	77.59	147.779	-2.452	5.318	44.33
2021-10-13	79.13	148.133	1.985	5.362	44.44
2021-10-14	80.3	148.376	1.479	3.627	44.51
2021-10-15	81.07	148.588	0.959	3.151	44.58
2021-10-18	81.77	148.880	0.863	4.280	44.66
2021-10-19	81.32	149.092	-0.550	3.131	44.73
2021-10-20	81.69	149.327	0.455	3.443	44.80
2021-10-21	81.27	149.463	-0.514	2.008	44.84
2021-10-22	81.92	149.634	0.800	2.510	44.89
2021-10-25	81.85	149.983	-0.085	5.115	44.99
2021-10-26	80.68	150.180	-1.429	2.932	45.05
2021-10-27	81.15	150.369	0.583	2.789	45.11
2021-10-28	81.8	150.773	0.801	5.940	45.23
2021-10-29	84.69	151.226	3.533	6.406	45.37
2021-11-01	83.16	151.537	-1.807	4.499	45.46
2021-11-02	85.83	151.831	3.211	4.113	45.55
2021-11-03	84.91	152.048	-1.072	3.064	45.61
2021-11-04	87.54	152.326	3.097	3.804	45.70
2021-11-05	87.85	152.636	0.354	4.238	45.79
2021-11-08	88.57	152.918	0.820	3.825	45.88
2021-11-09	90.13	153.213	1.761	3.918	45.96
2021-11-10	91.83	153.460	1.886	3.229	46.04
2021-11-11	90.12	153.624	-1.862	2.189	46.09
2021-11-12	91.06	153.824	1.043	2.630	46.15
2021-11-15	87.79	154.176	-3.591	4.821	46.25
2021-11-16	84.15	154.552	-4.146	5.354	46.37
2021-11-17	86.07	154.822	2.282	3.767	46.45
2021-11-18	86.58	155.094	0.593	3.776	46.53
2021-11-19	89.27	155.489	3.107	5.301	46.65
2021-11-22	89.71	155.770	0.493	3.764	46.73
2021-11-23	88.45	156.021	-1.405	3.400	46.81
2021-11-24	86.32	156.262	-2.408	3.358	46.88
2021-11-25	84.31	156.519	-2.329	3.649	46.96
2021-11-26	86.43	156.760	2.515	3.357	47.03
2021-11-29	95.09	157.728	10.020	12.206	47.32
2021-11-30	96.7	158.002	1.693	3.407	47.40
2021-12-01	89.98	158.609	-6.949	8.097	47.58
2021-12-02	87.17	158.982	-3.123	5.123	47.69
2021-12-03	88.54	159.192	1.572	2.856	47.76
2021-12-06	87.18	159.486	-1.536	4.043	47.85
2021-12-07	85.9	159.757	-1.468	3.785	47.93
2021-12-08	86.62	159.896	0.838	1.921	47.97
2021-12-09	86.08	160.123	-0.623	3.163	48.04
2021-12-10	87.31	160.490	1.429	5.053	48.15
2021-12-13	88.61	160.672	1.489	2.462	48.20
2021-12-14	88.9	160.833	0.327	2.178	48.25
2021-12-15	87.41	161.033	-1.676	2.733	48.31
2021-12-16	86.75	161.223	-0.755	2.631	48.37
2021-12-17	84.85	161.487	-2.190	3.735	48.45
2021-12-20	82.15	161.768	-3.182	4.101	48.53
2021-12-21	82.38	161.964	0.280	2.861	48.59
2021-12-22	84.06	162.283	2.039	4.552	48.68
2021-12-23	85.22	162.585	1.380	4.259	48.78
2021-12-24	86	162.727	0.915	1.983	48.82
2021-12-27	86.2	162.863	0.233	1.884	48.86
2021-12-28	88.32	163.327	2.459	6.311	49.00
2021-12-29	91.25	163.741	3.317	5.446	49.12
2021-12-30	91.78	163.924	0.581	2.389	49.18
2021-12-31	92.51	164.126	0.795	2.615	49.24
2022-01-04	96.77	164.690	4.605	6.994	49.41
2022-01-05	92.1	165.257	-4.826	7.389	49.58
2022-01-06	94.6	165.823	2.714	7.177	49.75
2022-01-07	90.15	166.238	-4.704	5.529	49.87
2022-01-10	88.08	166.561	-2.296	4.404	49.97
2022-01-11	88.31	166.791	0.261	3.122	50.04
2022-01-12	87.89	166.947	-0.476	2.129	50.08
2022-01-13	84.96	167.285	-3.334	4.779	50.19
2022-01-14	81.68	167.683	-3.861	5.850	50.31
2022-01-17	78.56	167.988	-3.820	4.652	50.40
2022-01-18	77.91	168.226	-0.827	3.666	50.47
2022-01-19	76.08	168.548	-2.349	5.083	50.56
2022-01-20	72.55	168.857	-4.640	5.100	50.66
2022-01-21	70.1	169.114	-3.377	4.411	50.73
2022-01-24	70.58	169.284	0.685	2.882	50.79
2022-01-25	67.08	169.653	-4.959	6.602	50.90
2022-01-26	67.6	169.806	0.775	2.713	50.94
2022-01-27	66.53	170.050	-1.583	4.408	51.01
2022-01-28	66.55	170.378	0.030	5.922	51.11
2022-02-07	67.32	170.526	1.157	2.630	51.16
2022-02-08	66.92	170.734	-0.594	3.728	51.22
2022-02-09	68.54	170.963	2.421	4.005	51.29
2022-02-10	67.92	171.068	-0.905	1.868	51.32
2022-02-11	66.16	171.267	-2.591	3.607	51.38
2022-02-14	66.62	171.490	0.695	4.005	51.45
2022-02-15	67.92	171.655	1.951	2.927	51.50
2022-02-16	67.69	171.781	-0.339	2.238	51.53
2022-02-17	68.08	171.923	0.576	2.497	51.58
2022-02-18	67.78	172.035	-0.441	1.983	51.61
2022-02-21	67.07	172.176	-1.048	2.523	51.65
2022-02-22	62.43	172.680	-6.918	9.691	51.80
2022-02-23	65.3	173.050	4.597	6.792	51.91
2022-02-24	64.32	173.364	-1.501	5.865	52.01
2022-02-25	65.08	173.539	1.182	3.218	52.06
2022-02-28	66.27	173.753	1.829	3.888	52.13
2022-03-01	66.86	173.864	0.890	1.992	52.16
2022-03-02	65.99	173.981	-1.301	2.124	52.19
2022-03-03	64.05	174.163	-2.940	3.410	52.25
2022-03-04	63.04	174.350	-1.577	3.560	52.31
2022-03-07	60.38	174.618	-4.220	5.314	52.39
2022-03-08	58.18	174.860	-3.644	5.002	52.46
2022-03-09	55.92	175.248	-3.884	8.319	52.57
2022-03-10	59.47	175.534	6.348	5.776	52.66
2022-03-11	58.9	175.684	-0.958	3.060	52.71
2022-03-14	58.02	175.854	-1.494	3.514	52.76
2022-03-15	55.73	176.078	-3.947	4.809	52.82
2022-03-16	57.29	176.351	2.799	5.724	52.91
2022-03-17	59.61	176.689	4.050	6.807	53.01
2022-03-18	58.28	176.928	-2.231	4.932	53.08
2022-03-21	58.1	177.085	-0.309	3.226	53.13
2022-03-22	56.8	177.273	-2.238	3.976	53.18
2022-03-23	58.77	177.531	3.468	5.264	53.26
2022-03-24	56.35	177.746	-4.118	4.594	53.32
2022-03-25	56.44	177.898	0.160	3.230	53.37
2022-03-28	54.15	178.109	-4.057	4.678	53.43
2022-03-29	54.49	178.260	0.628	3.306	53.48
2022-03-30	56.52	178.484	3.725	4.772	53.55
2022-03-31	54.75	178.703	-3.132	4.795	53.61
2022-04-01	54.85	178.811	0.183	2.356	53.64
2022-04-06	53.15	179.001	-3.099	4.303	53.70
2022-04-07	51.82	179.169	-2.502	3.876	53.75
2022-04-08	51.7	179.307	-0.232	3.203	53.79
2022-04-11	48.98	179.555	-5.261	6.093	53.87
2022-04-12	50.08	179.725	2.246	4.063	53.92
2022-04-13	49.08	179.835	-1.997	2.696	53.95
2022-04-14	48.76	179.904	-0.652	1.691	53.97
2022-04-15	48.94	180.026	0.369	2.994	54.01
2022-04-18	52.98	180.381	8.255	8.051	54.11
2022-04-19	53.18	180.546	0.378	3.718	54.16
2022-04-20	52.48	180.679	-1.316	3.027	54.20
2022-04-21	53.04	180.820	1.067	3.201	54.25
2022-04-22	50.15	181.064	-5.449	5.845	54.32
2022-04-25	46.45	181.288	-7.378	5.783	54.39
2022-04-26	44.77	181.540	-3.617	6.760	54.46
2022-04-27	48.96	182.038	9.359	12.196	54.61
2022-04-28	49.89	182.322	1.900	6.822	54.70
2022-04-29	53.12	182.629	6.474	6.935	54.79
2022-05-05	55.85	182.974	5.139	7.417	54.89
2022-05-06	54.68	183.111	-2.095	3.008	54.93
2022-05-09	55.08	183.301	0.732	4.151	54.99
2022-05-10	54.85	183.486	-0.418	4.049	55.05
2022-05-11	56.38	183.784	2.789	6.326	55.14
2022-05-12	57.12	183.952	1.313	3.530	55.19
2022-05-13	57.38	184.051	0.455	2.083	55.22
2022-05-16	58	184.334	1.081	5.838	55.30
2022-05-17	59.65	184.663	2.845	6.638	55.40
2022-05-18	61.65	184.942	3.353	5.415	55.48
2022-05-19	60.6	185.051	-1.703	2.157	55.52
2022-05-20	60.08	185.284	-0.858	4.670	55.59
2022-05-23	59.6	185.408	-0.799	2.497	55.62

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