同花顺融券券源 同花顺专项约券

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	111.5	0	0	0	0
2020-04-28	112.99	0.359	1.336	3.812	0.11
2020-04-29	113.91	0.671	0.814	3.283	0.20
2020-04-30	119.45	1.108	4.863	4.389	0.33
2020-05-06	121.23	1.535	1.490	4.236	0.46
2020-05-07	118.79	1.793	-2.013	2.598	0.54
2020-05-08	120.52	2.177	1.456	3.830	0.65
2020-05-11	119.07	2.519	-1.203	3.443	0.76
2020-05-12	119.3	2.754	0.193	2.360	0.83
2020-05-13	120.25	3.042	0.796	2.875	0.91
2020-05-14	117.6	3.250	-2.204	2.121	0.97
2020-05-15	117.88	3.447	0.238	2.007	1.03
2020-05-18	117.13	3.704	-0.636	2.638	1.11
2020-05-19	117.78	3.957	0.555	2.578	1.19
2020-05-20	115.66	4.155	-1.800	2.055	1.25
2020-05-21	112.81	4.469	-2.464	3.337	1.34
2020-05-22	111.1	4.747	-1.516	3.005	1.42
2020-05-25	111.47	4.915	0.333	1.800	1.47
2020-05-26	113.09	5.098	1.453	1.947	1.53
2020-05-27	110.97	5.319	-1.875	2.387	1.60
2020-05-28	111.4	5.653	0.387	3.605	1.70
2020-05-29	107.29	5.958	-3.689	3.402	1.79
2020-06-01	116.56	6.650	8.640	7.130	2.00
2020-06-02	113.86	6.910	-2.316	2.737	2.07
2020-06-03	112.35	7.171	-1.326	2.793	2.15
2020-06-04	111	7.413	-1.202	2.617	2.22
2020-06-05	112.96	7.683	1.766	2.865	2.30
2020-06-08	112.7	7.869	-0.230	1.983	2.36
2020-06-09	116.31	8.291	3.203	4.348	2.49
2020-06-10	117.8	8.660	1.281	3.757	2.60
2020-06-11	118.88	9.355	0.917	7.020	2.81
2020-06-12	119.84	9.809	0.808	4.542	2.94
2020-06-15	119.22	10.299	-0.517	4.940	3.09
2020-06-16	120.6	10.585	1.158	2.843	3.18
2020-06-17	118.9	10.823	-1.410	2.405	3.25
2020-06-18	119.98	11.195	0.908	3.717	3.36
2020-06-19	125.25	11.879	4.392	6.551	3.56
2020-06-22	128.8	12.660	2.834	7.281	3.80
2020-06-23	128.73	12.935	-0.054	2.562	3.88
2020-06-24	128.02	13.282	-0.552	3.247	3.98
2020-06-29	126.72	13.674	-1.015	3.710	4.10
2020-06-30	133.08	14.407	5.019	6.613	4.32
2020-07-01	132	14.959	-0.812	5.020	4.49
2020-07-02	145.2	16.261	10.000	10.758	4.88
2020-07-03	158.01	17.324	8.822	8.072	5.20
2020-07-06	173.81	18.589	9.999	8.734	5.58
2020-07-07	164.55	19.893	-5.328	9.516	5.97
2020-07-08	178.61	21.513	8.545	10.884	6.45
2020-07-09	177.51	22.912	-0.616	9.456	6.87
2020-07-10	172.18	23.392	-3.003	3.346	7.02
2020-07-13	172.98	24.552	1.170	8.042	7.37
2020-07-14	169.82	25.411	-1.827	6.070	7.62
2020-07-15	165.73	26.275	-2.408	6.260	7.88
2020-07-16	150.88	27.739	-8.960	11.645	8.32
2020-07-17	148.24	28.476	-1.750	5.965	8.54
2020-07-20	152.23	29.354	2.692	6.921	8.81
2020-07-21	148.75	29.865	-2.286	4.119	8.96
2020-07-22	150.71	30.568	1.318	5.600	9.17
2020-07-23	149.32	31.168	-0.922	4.824	9.35
2020-07-24	139.2	32.145	-6.777	8.418	9.64
2020-07-27	137.41	32.684	-1.286	4.705	9.81
2020-07-28	136.4	33.255	-0.735	5.021	9.98
2020-07-29	140.68	33.732	3.138	4.076	10.12
2020-07-30	137.67	33.988	-2.140	2.232	10.20
2020-07-31	141.89	34.802	3.065	6.879	10.44
2020-08-03	145.92	35.240	2.840	3.601	10.57
2020-08-04	145.66	35.666	-0.178	3.516	10.70
2020-08-05	145.85	36.038	0.130	3.055	10.81
2020-08-06	147.68	36.579	1.255	4.395	10.97
2020-08-07	139.4	37.288	-5.607	6.108	11.19
2020-08-10	140.63	37.828	0.882	4.605	11.35
2020-08-11	137.62	38.256	-2.140	3.733	11.48
2020-08-12	137.89	38.797	0.196	4.709	11.64
2020-08-13	138.1	39.003	0.152	1.791	11.70
2020-08-14	140.64	39.287	1.839	2.419	11.79
2020-08-17	147.08	39.810	4.579	4.266	11.94
2020-08-18	144.6	40.109	-1.686	2.488	12.03
2020-08-19	139.69	40.502	-3.396	3.368	12.15
2020-08-20	138.8	40.773	-0.637	2.348	12.23
2020-08-21	140	41.160	0.865	3.314	12.35
2020-08-24	142.39	41.879	1.707	6.064	12.56
2020-08-25	154.77	43.488	8.694	12.473	13.05
2020-08-26	152.6	43.929	-1.402	3.470	13.18
2020-08-27	154.5	44.586	1.245	5.098	13.38
2020-08-28	163.87	46.045	6.065	10.686	13.81
2020-08-31	166.72	46.804	1.739	5.462	14.04
2020-09-01	168.7	47.575	1.188	5.488	14.27
2020-09-02	172.81	48.581	2.436	6.983	14.57
2020-09-03	165.71	49.402	-4.109	5.949	14.82
2020-09-04	161.98	49.833	-2.251	3.192	14.95
2020-09-07	155.75	50.541	-3.846	5.451	15.16
2020-09-08	156.1	51.055	0.225	3.955	15.32
2020-09-09	149.81	51.446	-4.029	3.126	15.43
2020-09-10	146.79	52.017	-2.016	4.673	15.61
2020-09-11	147.03	52.494	0.163	3.890	15.75
2020-09-14	148.98	52.958	1.326	3.741	15.89
2020-09-15	152.5	53.440	2.363	3.792	16.03
2020-09-16	148.88	53.936	-2.374	4.000	16.18
2020-09-17	146.84	54.362	-1.370	3.479	16.31
2020-09-18	160.9	55.850	9.575	11.101	16.76
2020-09-21	155.5	56.523	-3.356	5.190	16.96
2020-09-22	154.6	57.252	-0.579	5.659	17.18
2020-09-23	154.2	57.553	-0.259	2.342	17.27
2020-09-24	155.6	57.872	0.908	2.458	17.36
2020-09-25	156.19	58.316	0.379	3.413	17.49
2020-09-28	158.68	58.784	1.594	3.541	17.64
2020-09-29	160.85	59.339	1.368	4.140	17.80
2020-09-30	158.67	59.858	-1.355	3.923	17.96
2020-10-09	162.45	60.126	2.382	1.979	18.04
2020-10-12	167.8	60.834	3.293	5.066	18.25
2020-10-13	164.42	61.005	-2.014	1.246	18.30
2020-10-14	160.11	61.400	-2.621	2.962	18.42
2020-10-15	158.7	61.743	-0.881	2.592	18.52
2020-10-16	159.26	61.994	0.353	1.890	18.60
2020-10-19	155.82	62.591	-2.160	4.603	18.78
2020-10-20	157.26	62.836	0.924	1.868	18.85
2020-10-21	155.46	63.072	-1.145	1.819	18.92
2020-10-22	157.46	63.620	1.287	4.181	19.09
2020-10-23	153.78	64.052	-2.337	3.366	19.22
2020-10-26	140.69	65.134	-8.512	9.234	19.54
2020-10-27	139.4	65.370	-0.917	2.033	19.61
2020-10-28	140.03	65.600	0.452	1.966	19.68
2020-10-29	138.73	66.042	-0.928	3.828	19.81
2020-10-30	133.92	66.517	-3.467	4.253	19.96
2020-11-02	136.12	66.853	1.643	2.964	20.06
2020-11-03	139.02	67.200	2.130	2.997	20.16
2020-11-04	138.05	67.506	-0.698	2.654	20.25
2020-11-05	139.69	67.838	1.188	2.854	20.35
2020-11-06	138.68	68.118	-0.723	2.427	20.44
2020-11-09	146.93	69.237	5.949	9.136	20.77
2020-11-10	142.42	69.754	-3.069	4.356	20.93
2020-11-11	136.96	70.274	-3.834	4.557	21.08
2020-11-12	137.8	70.477	0.613	1.767	21.14
2020-11-13	138.96	70.801	0.842	2.801	21.24
2020-11-16	138.68	71.092	-0.201	2.519	21.33
2020-11-17	137.75	71.336	-0.671	2.120	21.40
2020-11-18	139.7	71.594	1.416	2.221	21.48
2020-11-19	141.08	71.972	0.988	3.214	21.59
2020-11-20	140.25	72.126	-0.588	1.318	21.64
2020-11-23	142.31	72.782	1.469	5.526	21.83
2020-11-24	140.34	72.941	-1.384	1.363	21.88
2020-11-25	138.92	73.346	-1.012	3.499	22.00
2020-11-26	138.13	73.585	-0.569	2.073	22.08
2020-11-27	139.71	73.834	1.144	2.143	22.15
2020-11-30	141.86	74.517	1.539	5.776	22.36
2020-12-01	146.1	75.221	2.989	5.780	22.57
2020-12-02	145.4	75.597	-0.479	3.107	22.68
2020-12-03	146.27	75.882	0.598	2.331	22.76
2020-12-04	142.54	76.214	-2.550	2.796	22.86
2020-12-07	140.66	76.455	-1.319	2.063	22.94
2020-12-08	141.02	76.630	0.256	1.486	22.99
2020-12-09	137.86	76.955	-2.241	2.829	23.09
2020-12-10	137.89	77.090	0.022	1.175	23.13
2020-12-11	136.8	77.408	-0.790	2.785	23.22
2020-12-14	137.15	77.574	0.256	1.455	23.27
2020-12-15	136.6	77.676	-0.401	0.897	23.30
2020-12-16	135.99	77.866	-0.447	1.676	23.36
2020-12-17	138.28	78.197	1.684	2.875	23.46
2020-12-18	136.5	78.417	-1.287	1.931	23.53
2020-12-21	138.6	78.680	1.538	2.278	23.60
2020-12-22	134.09	78.958	-3.254	2.489	23.69
2020-12-23	122.43	80.328	-8.696	13.424	24.10
2020-12-24	118.15	80.703	-3.496	3.814	24.21
2020-12-25	119.3	80.968	0.973	2.658	24.29
2020-12-28	116.25	81.282	-2.557	3.244	24.38
2020-12-29	116.29	81.520	0.034	2.460	24.46
2020-12-30	117.54	81.965	1.075	4.540	24.59
2020-12-31	122.78	82.775	4.458	7.921	24.83
2021-01-04	124.83	83.332	1.670	5.351	25.00
2021-01-05	126.04	83.597	0.969	2.523	25.08
2021-01-06	125.48	84.117	-0.444	4.975	25.24
2021-01-07	128.53	84.529	2.431	3.841	25.36
2021-01-08	127.67	84.962	-0.669	4.077	25.49
2021-01-11	123.64	85.351	-3.157	3.775	25.61
2021-01-12	134.9	86.593	9.107	11.048	25.98
2021-01-13	132.4	87.409	-1.853	7.391	26.22
2021-01-14	128.25	87.929	-3.134	4.864	26.38
2021-01-15	126.19	88.402	-1.606	4.499	26.52
2021-01-18	130.18	88.999	3.162	5.508	26.70
2021-01-19	125.8	89.366	-3.365	3.495	26.81
2021-01-20	125.11	89.708	-0.548	3.283	26.91
2021-01-21	129.9	90.271	3.829	5.203	27.08
2021-01-22	128.13	90.693	-1.363	3.949	27.21
2021-01-25	127.55	91.138	-0.453	4.183	27.34
2021-01-26	124.44	91.827	-2.438	6.648	27.55
2021-01-27	121.99	92.066	-1.969	2.347	27.62
2021-01-28	119.68	92.397	-1.894	3.320	27.72
2021-01-29	117.59	92.872	-1.746	4.846	27.86
2021-02-01	138.81	94.106	18.046	10.673	28.23
2021-02-02	146.05	94.929	5.216	6.765	28.48
2021-02-03	146.2	95.377	0.103	3.670	28.61
2021-02-04	143.6	96.040	-1.778	5.547	28.81
2021-02-05	143.06	96.397	-0.376	2.994	28.92
2021-02-08	155.7	97.702	8.835	10.052	29.31
2021-02-09	156.4	98.229	0.450	4.046	29.47
2021-02-10	158.59	98.710	1.400	3.638	29.61
2021-02-18	156.2	99.474	-1.507	5.870	29.84
2021-02-19	154.21	99.904	-1.274	3.348	29.97
2021-02-22	146.8	100.697	-4.805	6.485	30.21
2021-02-23	144.6	101.392	-1.499	5.763	30.42
2021-02-24	141.09	101.994	-2.427	5.124	30.60
2021-02-25	137.68	102.477	-2.417	4.203	30.74
2021-02-26	133.39	102.782	-3.116	2.745	30.83
2021-03-01	136.11	103.142	2.039	3.179	30.94
2021-03-02	127	104.136	-6.693	9.389	31.24
2021-03-03	127.97	104.366	0.764	2.157	31.31
2021-03-04	122.9	104.752	-3.962	3.767	31.43
2021-03-05	124.78	105.097	1.530	3.320	31.53
2021-03-08	121.1	105.501	-2.949	4.007	31.65
2021-03-09	120.38	105.937	-0.595	4.344	31.78
2021-03-10	118.36	106.380	-1.678	4.486	31.91
2021-03-11	120.77	106.624	2.036	2.433	31.99
2021-03-12	119.39	106.968	-1.143	3.453	32.09
2021-03-15	117.12	107.293	-1.901	3.325	32.19
2021-03-16	118.1	107.487	0.837	1.972	32.25
2021-03-17	118.73	107.755	0.533	2.710	32.33
2021-03-18	121.73	108.250	2.527	4.885	32.48
2021-03-19	117.67	108.462	-3.335	2.161	32.54
2021-03-22	119.45	108.805	1.513	3.442	32.64
2021-03-23	120.42	109.054	0.812	2.486	32.72
2021-03-24	121.5	109.550	0.897	4.891	32.86
2021-03-25	121.7	109.965	0.165	4.099	32.99
2021-03-26	123.22	110.152	1.249	1.824	33.05
2021-03-29	120.98	110.436	-1.818	2.816	33.13
2021-03-30	122.51	110.715	1.265	2.728	33.21
2021-03-31	119.4	110.960	-2.539	2.465	33.29
2021-04-01	122.4	111.343	2.513	3.752	33.40
2021-04-02	122.78	111.531	0.310	1.838	33.46
2021-04-06	122.8	111.772	0.016	2.354	33.53
2021-04-07	123.46	112.070	0.537	2.899	33.62
2021-04-08	123.56	112.304	0.081	2.268	33.69
2021-04-09	121.9	112.471	-1.343	1.643	33.74
2021-04-12	117.63	112.787	-3.503	3.224	33.84
2021-04-13	117.95	112.970	0.272	1.870	33.89
2021-04-14	119.46	113.195	1.280	2.255	33.96
2021-04-15	119.03	113.304	-0.360	1.097	33.99
2021-04-16	118.88	113.420	-0.126	1.176	34.03
2021-04-19	122.19	113.943	2.784	5.131	34.18
2021-04-20	122.05	114.188	-0.115	2.414	34.26
2021-04-21	122.5	114.387	0.369	1.950	34.32
2021-04-22	122.88	114.639	0.310	2.457	34.39
2021-04-23	124.73	114.969	1.506	3.174	34.49
2021-04-26	123.6	115.299	-0.906	3.207	34.59
2021-04-27	111.18	116.182	-10.049	9.531	34.85
2021-04-28	110.6	116.556	-0.522	4.056	34.97
2021-04-29	110.74	116.783	0.127	2.459	35.03
2021-04-30	108.6	116.978	-1.932	2.158	35.09
2021-05-06	105.2	117.316	-3.131	3.858	35.19
2021-05-07	104.5	117.523	-0.665	2.376	35.26
2021-05-10	103.9	117.755	-0.574	2.679	35.33
2021-05-11	104	118.025	0.096	3.109	35.41
2021-05-12	102.97	118.177	-0.990	1.769	35.45
2021-05-13	102.93	118.376	-0.039	2.321	35.51
2021-05-14	115.3	119.525	12.018	11.960	35.86
2021-05-17	110.38	119.904	-4.267	4.120	35.97
2021-05-18	111.82	120.379	1.305	5.101	36.11
2021-05-19	112.21	120.699	0.349	3.425	36.21
2021-05-20	113.16	120.987	0.847	3.048	36.30
2021-05-21	111.85	121.237	-1.158	2.686	36.37
2021-05-24	114.07	121.487	1.985	2.629	36.45
2021-05-25	120.56	122.346	5.689	8.547	36.70
2021-05-26	120	122.731	-0.464	3.857	36.82
2021-05-27	119.4	123.034	-0.500	3.042	36.91
2021-05-28	119.24	123.350	-0.134	3.174	37.00
2021-05-31	119.4	123.604	0.134	2.558	37.08
2021-06-01	118.58	123.878	-0.687	2.772	37.16
2021-06-02	115.22	124.252	-2.834	3.896	37.28
2021-06-03	114.72	124.552	-0.434	3.142	37.37
2021-06-04	114	124.927	-0.628	3.940	37.48
2021-06-07	113.41	125.249	-0.518	3.412	37.57
2021-06-08	112.35	125.508	-0.935	2.769	37.65
2021-06-09	111.45	125.737	-0.801	2.457	37.72
2021-06-10	113.02	125.999	1.409	2.782	37.80
2021-06-11	109.23	126.508	-3.353	5.601	37.95
2021-06-15	107.07	126.717	-1.977	2.335	38.02
2021-06-16	106.89	126.957	-0.168	2.699	38.09
2021-06-17	108.05	127.129	1.085	1.909	38.14
2021-06-18	109.4	127.495	1.249	4.017	38.25
2021-06-21	110.55	127.749	1.051	2.761	38.32
2021-06-22	112	128.264	1.312	5.518	38.48
2021-06-23	109.88	128.508	-1.893	2.661	38.55
2021-06-24	111.93	128.731	0.892	2.389	38.62
2021-06-25	115.36	129.323	3.064	6.156	38.80
2021-06-28	112.95	129.520	-2.089	2.098	38.86
2021-06-29	111.35	129.732	-1.417	2.284	38.92
2021-06-30	112.78	129.926	1.284	2.066	38.98
2021-07-01	109.01	130.426	-3.343	5.497	39.13
2021-07-02	108.77	130.684	-0.220	2.853	39.21
2021-07-05	106.55	130.989	-2.041	3.429	39.30
2021-07-06	105.35	131.298	-1.126	3.519	39.39
2021-07-07	105.18	131.415	-0.161	1.338	39.42
2021-07-08	104.33	131.658	-0.808	2.795	39.50
2021-07-09	104.14	131.790	-0.182	1.524	39.54
2021-07-12	106.32	132.026	2.093	2.660	39.61
2021-07-13	104.55	132.183	-1.665	1.806	39.65
2021-07-14	102.25	132.410	-0.670	2.662	39.72
2021-07-15	99.28	132.734	-2.905	3.912	39.82
2021-07-16	98.43	132.974	-0.856	2.931	39.89
2021-07-19	97.86	133.166	-0.579	2.357	39.95
2021-07-20	96.78	133.311	-1.104	1.788	39.99
2021-07-21	98.33	133.536	1.602	2.749	40.06
2021-07-22	101.42	133.952	3.142	4.922	40.19
2021-07-23	101.53	134.580	0.108	7.425	40.37
2021-07-26	97.8	134.964	-3.674	4.708	40.49
2021-07-27	93.5	135.376	-4.397	5.297	40.61
2021-07-28	91.26	135.688	-2.396	4.096	40.71
2021-07-29	93.19	135.914	2.115	2.915	40.77
2021-07-30	90.87	136.111	-2.490	2.597	40.83
2021-08-02	95.52	136.807	5.117	8.749	41.04
2021-08-03	95.61	137.158	0.094	4.397	41.15
2021-08-04	95.48	137.371	-0.136	2.688	41.21
2021-08-05	93.08	137.650	-2.514	3.592	41.30
2021-08-06	92.93	137.834	-0.161	2.374	41.35
2021-08-09	95.66	138.226	2.938	4.918	41.47
2021-08-10	97.49	138.520	1.913	3.617	41.56
2021-08-11	96.69	138.701	-0.821	2.246	41.61
2021-08-12	95.08	138.902	-1.665	2.534	41.67
2021-08-13	95.91	139.144	0.873	3.029	41.74
2021-08-16	99.46	139.747	3.701	7.278	41.92
2021-08-17	101.52	140.368	2.071	7.340	42.11
2021-08-18	119.17	142.355	17.386	20.006	42.71
2021-08-19	114.35	142.828	-4.045	4.968	42.85
2021-08-20	107.24	143.705	-6.218	9.812	43.11
2021-08-23	109.26	144.153	1.884	4.924	43.25
2021-08-24	112.66	144.778	3.112	6.654	43.43
2021-08-25	110.86	145.063	-1.598	3.089	43.52
2021-08-26	110.35	145.573	-0.460	5.548	43.67
2021-08-27	112.4	145.986	1.858	4.404	43.80
2021-08-30	109.2	146.487	-2.847	5.507	43.95
2021-08-31	113.91	147.273	4.313	8.278	44.18
2021-09-01	119.32	148.415	4.749	11.483	44.52
2021-09-02	120.55	148.835	1.031	4.182	44.65
2021-09-03	117.35	149.738	-2.655	9.241	44.92
2021-09-06	124.24	150.742	5.871	9.697	45.22
2021-09-07	133.12	151.711	7.147	8.733	45.51
2021-09-08	135.51	152.894	1.795	10.472	45.87
2021-09-09	135.72	153.387	0.155	4.361	46.02
2021-09-10	137.24	154.219	1.120	7.272	46.27
2021-09-13	138.6	154.863	0.991	5.581	46.46
2021-09-14	134.43	155.458	-3.009	5.310	46.64
2021-09-15	131	155.894	-2.552	3.987	46.77
2021-09-16	127.73	156.334	-2.496	4.137	46.90
2021-09-17	131.97	156.910	3.320	5.238	47.07
2021-09-22	129.32	157.332	-2.008	3.918	47.20
2021-09-23	130.75	157.705	1.106	3.418	47.31
2021-09-24	129.03	158.015	-1.315	2.883	47.40
2021-09-27	125.02	158.710	-3.108	6.673	47.61
2021-09-28	128.73	159.227	2.968	4.823	47.77
2021-09-29	117.54	160.122	-8.693	9.135	48.04
2021-09-30	118.09	160.393	0.468	2.757	48.12
2021-10-08	120.3	160.699	1.871	3.049	48.21
2021-10-11	118.16	161.035	-1.779	3.416	48.31
2021-10-12	115.68	161.395	-2.099	3.732	48.42
2021-10-13	115.35	161.736	-0.285	3.544	48.52
2021-10-14	115.11	161.969	-0.208	2.427	48.59
2021-10-15	114.4	162.187	-0.617	2.293	48.66
2021-10-18	114.62	162.442	0.192	2.666	48.73
2021-10-19	115.96	162.788	1.169	3.577	48.84
2021-10-20	115.32	163.000	-0.552	2.208	48.90
2021-10-21	114.8	163.306	-0.451	3.200	48.99
2021-10-22	115.42	163.601	0.540	3.066	49.08
2021-10-25	118.2	164.070	2.409	4.765	49.22
2021-10-26	116.65	164.255	-1.311	1.904	49.28
2021-10-27	109.62	164.907	-6.027	7.141	49.47
2021-10-28	109.61	165.267	-0.009	3.932	49.58
2021-10-29	111.01	165.695	1.277	4.635	49.71
2021-11-01	114.2	166.230	2.874	5.621	49.87
2021-11-02	111.4	166.609	-2.452	4.081	49.98
2021-11-03	111.35	166.835	-0.045	2.433	50.05
2021-11-04	110.33	167.071	-0.916	2.568	50.12
2021-11-05	111.15	167.344	0.743	2.946	50.20
2021-11-08	111.8	167.631	0.585	3.086	50.29
2021-11-09	112.6	167.837	0.716	2.191	50.35
2021-11-10	111.68	168.063	-0.817	2.433	50.42
2021-11-11	115.88	168.554	3.761	5.077	50.57
2021-11-12	114.13	168.733	-1.510	1.890	50.62
2021-11-15	113.14	168.937	-0.867	2.155	50.68
2021-11-16	111.26	169.178	-1.662	2.599	50.75
2021-11-17	112.1	169.361	0.755	1.959	50.81
2021-11-18	109.32	169.689	-2.480	3.604	50.91
2021-11-19	112.2	170.073	2.634	4.107	51.02
2021-11-22	116.87	170.622	4.162	5.642	51.19
2021-11-23	116.69	170.818	-0.154	2.011	51.25
2021-11-24	120.52	171.318	3.282	4.979	51.40
2021-11-25	118.84	171.578	-1.394	2.622	51.47
2021-11-26	116.17	171.859	-2.247	2.903	51.56
2021-11-29	114.57	172.049	-1.377	1.988	51.61
2021-11-30	115.54	172.428	0.847	3.936	51.73
2021-12-01	120.4	172.965	4.206	5.357	51.89
2021-12-02	120.2	173.183	-0.166	2.176	51.95
2021-12-03	120.26	173.509	0.050	3.253	52.05
2021-12-06	123.76	174.189	2.910	6.594	52.26
2021-12-07	122.85	174.566	-0.735	3.676	52.37
2021-12-08	127.82	175.127	4.046	5.267	52.54
2021-12-09	130.39	175.745	2.011	5.696	52.72
2021-12-10	126.25	176.059	-3.175	2.983	52.82
2021-12-13	130.29	176.793	3.200	6.756	53.04
2021-12-14	130.66	177.114	0.284	2.947	53.13
2021-12-15	134.72	177.645	3.107	4.730	53.29
2021-12-16	136.17	177.865	1.076	1.945	53.36
2021-12-17	133.72	178.253	-1.799	3.474	53.48
2021-12-20	136.47	178.933	2.057	5.983	53.68
2021-12-21	145	179.685	6.250	6.228	53.91
2021-12-22	141.73	179.956	-2.255	2.290	53.99
2021-12-23	143.49	180.749	1.242	6.632	54.22
2021-12-24	137.65	181.436	-4.070	5.986	54.43
2021-12-27	134.79	181.922	-2.078	4.330	54.58
2021-12-28	139.68	182.425	3.628	4.318	54.73
2021-12-29	139.82	182.900	0.100	4.081	54.87
2021-12-30	142.01	183.305	1.566	3.419	54.99
2021-12-31	142.78	183.564	0.542	2.176	55.07
2022-01-04	142.8	183.938	0.014	3.145	55.18
2022-01-05	141.19	184.673	-1.127	6.246	55.40
2022-01-06	133.27	185.367	-5.609	6.254	55.61
2022-01-07	127.69	186.094	-4.187	6.828	55.83
2022-01-10	128.21	186.491	0.407	3.720	55.95
2022-01-11	125.61	186.762	-2.028	2.590	56.03
2022-01-12	125.2	187.017	-0.326	2.436	56.10
2022-01-13	123.07	187.272	-1.701	2.492	56.18
2022-01-14	122.15	187.501	-0.748	2.251	56.25
2022-01-17	126.21	187.854	3.324	3.357	56.36
2022-01-18	126.09	188.234	-0.095	3.613	56.47
2022-01-19	129.26	188.849	2.514	5.710	56.65
2022-01-20	131.46	189.472	1.702	5.686	56.84
2022-01-21	127.92	189.886	-2.693	3.887	56.97
2022-01-24	127.91	190.146	-0.008	2.439	57.04
2022-01-25	123.61	190.534	-3.362	3.768	57.16
2022-01-26	128.32	190.999	3.810	4.344	57.30
2022-01-27	122.31	191.501	-4.684	4.925	57.45
2022-01-28	123.27	191.932	0.785	4.194	57.58
2022-02-07	116.63	192.797	-5.387	8.899	57.84
2022-02-08	117.2	193.196	0.489	4.090	57.96
2022-02-09	117.01	193.501	-0.162	3.123	58.05
2022-02-10	115.5	193.676	-1.290	1.820	58.10
2022-02-11	113.84	193.978	-1.437	3.186	58.19
2022-02-14	107.74	194.522	-5.358	6.052	58.36
2022-02-15	110.09	194.759	2.181	2.590	58.43
2022-02-16	108.21	195.044	-1.708	3.161	58.51
2022-02-17	109.4	195.257	1.100	2.338	58.58
2022-02-18	109	195.448	-0.366	2.102	58.63
2022-02-21	108.23	195.620	-0.706	1.899	58.69
2022-02-22	104.23	195.906	-3.696	3.299	58.77
2022-02-23	107.09	196.184	2.744	3.118	58.86
2022-02-24	106.45	196.492	-0.598	3.474	58.95
2022-02-25	105.9	196.753	-0.517	2.950	59.03
2022-02-28	106.15	196.960	0.236	2.342	59.09
2022-03-01	106.31	197.346	0.151	4.362	59.20
2022-03-02	104.37	197.553	-1.825	2.370	59.27
2022-03-03	103.12	197.758	-1.198	2.386	59.33
2022-03-04	100.95	198.017	-2.104	3.084	59.41
2022-03-07	97.3	198.321	-3.616	3.754	59.50
2022-03-08	98.86	198.626	1.603	3.700	59.59
2022-03-09	96.53	199.326	-2.357	8.699	59.80
2022-03-10	95.47	199.736	-1.098	5.149	59.92
2022-03-11	95.76	200.185	0.304	5.635	60.06
2022-03-14	93.21	200.374	-2.663	2.433	60.11
2022-03-15	90.74	200.788	-2.650	5.472	60.24
2022-03-16	96.83	201.520	6.711	9.070	60.46
2022-03-17	96.55	201.852	-0.289	4.131	60.56
2022-03-18	96.21	202.101	-0.352	3.107	60.63
2022-03-21	94.59	202.332	-1.684	2.921	60.70
2022-03-22	95.07	202.534	0.507	2.558	60.76
2022-03-23	95.42	202.704	0.368	2.135	60.81
2022-03-24	94.36	202.913	-1.111	2.651	60.87
2022-03-25	92.2	203.143	-2.289	2.999	60.94
2022-03-28	93.01	203.411	0.879	3.460	61.02
2022-03-29	91.15	203.599	-2.000	2.473	61.08
2022-03-30	97.02	204.113	6.440	6.352	61.23
2022-03-31	95.8	204.240	-1.257	1.598	61.27
2022-04-01	96.86	204.484	1.106	3.027	61.35
2022-04-06	95.13	204.673	-1.786	2.375	61.40
2022-04-07	93.05	204.942	-2.186	3.469	61.48
2022-04-08	94.05	205.199	1.075	3.289	61.56
2022-04-11	90.75	205.452	-3.509	3.339	61.64
2022-04-12	94.35	205.909	3.967	5.818	61.77
2022-04-13	92.53	206.061	-1.929	1.971	61.82
2022-04-14	94.42	206.277	2.043	2.734	61.88
2022-04-15	94.2	206.451	-0.233	2.224	61.94
2022-04-18	92.08	206.574	-2.251	1.603	61.97
2022-04-19	91.5	206.728	-0.630	2.020	62.02
2022-04-20	90.74	206.907	-0.831	2.361	62.07
2022-04-21	90.5	207.090	-0.264	2.425	62.13
2022-04-22	90.2	207.274	-0.331	2.453	62.18
2022-04-25	84.96	207.643	-5.809	5.211	62.29
2022-04-26	72.19	208.351	-15.031	11.770	62.51
2022-04-27	74.89	208.767	3.740	6.663	62.63
2022-04-28	72.6	208.958	-3.058	3.165	62.69
2022-04-29	82.13	209.688	13.127	10.661	62.91
2022-05-05	81.11	209.849	-1.242	2.386	62.95
2022-05-06	78.5	210.051	-3.218	3.082	63.02
2022-05-09	78.5	210.262	0.000	3.223	63.08
2022-05-10	80.38	210.637	2.395	5.605	63.19
2022-05-11	81.58	211.001	1.493	5.350	63.30
2022-05-12	81.85	211.218	0.331	3.187	63.37
2022-05-13	81.94	211.367	0.110	2.175	63.41
2022-05-16	80.97	211.578	-1.184	3.136	63.47
2022-05-17	81.31	211.702	0.420	1.828	63.51
2022-05-18	82.2	211.885	1.095	2.669	63.57
2022-05-19	81.49	211.992	-0.864	1.582	63.60
2022-05-20	84.19	212.314	3.313	4.590	63.69
2022-05-23	84.22	212.460	0.036	2.079	63.74

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