北京君正融券券源 北京君正专项约券

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	85.59	0	0	0	0
2020-04-28	89.4	0.709	4.451	9.522	0.21
2020-04-29	85.8	1.021	-4.027	4.362	0.31
2020-04-30	93.18	1.682	8.601	8.508	0.50
2020-05-06	99.4	2.374	6.675	8.349	0.71
2020-05-07	95.93	2.795	-3.491	5.272	0.84
2020-05-08	96.74	3.068	0.844	3.388	0.92
2020-05-11	96.64	3.401	-0.103	4.135	1.02
2020-05-12	98.34	3.770	1.759	4.501	1.13
2020-05-13	96.91	4.023	-1.454	3.132	1.21
2020-05-14	95.84	4.179	-1.104	1.950	1.25
2020-05-15	101.01	4.895	5.394	8.514	1.47
2020-05-18	98.28	5.539	-2.703	7.861	1.66
2020-05-19	108.11	6.411	10.002	9.676	1.92
2020-05-20	108.2	6.886	0.083	5.272	2.07
2020-05-21	105	7.210	-2.957	3.697	2.16
2020-05-22	98.9	7.860	-5.810	7.886	2.36
2020-05-25	94.63	8.317	-4.317	5.804	2.50
2020-05-26	96.36	8.499	1.828	2.261	2.55
2020-05-27	92	8.834	-4.525	4.369	2.65
2020-05-28	91.61	9.272	-0.424	5.739	2.78
2020-05-29	91.09	9.537	-0.568	3.493	2.86
2020-06-01	95.16	9.865	4.468	4.128	2.96
2020-06-02	95	10.067	-0.168	2.554	3.02
2020-06-03	96.72	10.487	1.811	5.211	3.15
2020-06-04	94.98	10.707	-1.799	2.781	3.21
2020-06-05	98.6	11.119	3.811	5.022	3.34
2020-06-08	98.1	11.328	-0.507	2.546	3.40
2020-06-09	101.2	11.858	3.160	6.290	3.56
2020-06-10	102.03	12.313	0.820	5.346	3.69
2020-06-11	101.64	12.654	-0.382	4.028	3.80
2020-06-12	101.95	13.143	0.305	5.756	3.94
2020-06-15	95.98	13.542	-5.856	4.993	4.06
2020-06-16	97.36	13.789	1.438	3.042	4.14
2020-06-17	95.48	14.054	-1.931	3.328	4.22
2020-06-18	96.36	14.245	0.922	2.388	4.27
2020-06-19	99.99	14.701	3.767	5.469	4.41
2020-06-22	104.9	15.340	4.910	7.311	4.60
2020-06-23	104.73	15.531	-0.162	2.183	4.66
2020-06-24	104.17	15.771	-0.535	2.769	4.73
2020-06-29	99.95	16.196	-4.051	5.097	4.86
2020-06-30	100.94	16.493	0.990	3.532	4.95
2020-07-01	102.37	16.853	1.417	4.220	5.06
2020-07-02	103.86	17.213	1.456	4.161	5.16
2020-07-03	102.64	17.544	-1.175	3.871	5.26
2020-07-06	110.4	18.332	7.560	8.564	5.50
2020-07-07	111.87	18.896	1.332	6.051	5.67
2020-07-08	114.44	19.370	2.297	4.970	5.81
2020-07-09	122.6	20.173	7.130	7.864	6.05
2020-07-10	125.62	20.988	2.463	7.781	6.30
2020-07-13	127.07	21.528	1.259	5.100	6.46
2020-07-14	120.51	22.285	-5.163	7.539	6.69
2020-07-15	111.04	23.174	-7.858	9.601	6.95
2020-07-16	99.92	23.762	-10.014	7.070	7.13
2020-07-17	95.77	24.198	-4.153	5.454	7.26
2020-07-20	94.82	24.869	-0.992	8.500	7.46
2020-07-21	94.64	25.174	-0.190	3.870	7.55
2020-07-22	95.15	25.539	0.539	4.596	7.66
2020-07-23	92.66	25.899	-2.617	4.666	7.77
2020-07-24	86.4	26.582	-6.756	9.486	7.97
2020-07-27	89.62	26.886	3.727	4.074	8.07
2020-07-28	89.23	27.129	-0.435	3.258	8.14
2020-07-29	92.13	27.388	3.250	3.373	8.22
2020-07-30	90.38	27.707	-1.899	4.244	8.31
2020-07-31	91.27	27.913	0.985	2.700	8.37
2020-08-03	95.75	28.315	4.909	5.040	8.49
2020-08-04	93.43	28.610	-2.423	3.791	8.58
2020-08-05	94.8	29.060	1.466	5.694	8.72
2020-08-06	93.14	29.281	-1.751	2.848	8.78
2020-08-07	90.02	29.593	-3.350	4.166	8.88
2020-08-10	90.1	29.801	0.089	2.766	8.94
2020-08-11	88.17	30.049	-2.142	3.374	9.01
2020-08-12	87.26	30.362	-1.032	4.299	9.11
2020-08-13	89.88	30.617	3.003	3.415	9.19
2020-08-14	89.77	30.833	-0.122	2.882	9.25
2020-08-17	91.12	31.022	1.504	2.495	9.31
2020-08-18	91.14	31.227	0.022	2.689	9.37
2020-08-19	87.66	31.538	-3.818	4.268	9.46
2020-08-20	87.62	31.788	-0.046	3.422	9.54
2020-08-21	88.58	31.907	1.096	1.609	9.57
2020-08-24	91.44	32.317	3.229	5.374	9.69
2020-08-25	90.5	32.462	-1.028	1.925	9.74
2020-08-26	86.86	32.811	-4.022	4.829	9.84
2020-08-27	89.22	33.193	2.717	5.135	9.96
2020-08-28	88.47	33.408	-0.841	2.914	10.02
2020-08-31	87.64	33.561	-0.938	2.091	10.07
2020-09-01	87.96	33.694	0.365	1.814	10.11
2020-09-02	88.27	33.866	0.352	2.342	10.16
2020-09-03	90.56	34.308	2.594	5.857	10.29
2020-09-04	92.96	34.744	2.650	5.632	10.42
2020-09-07	90.77	35.076	-2.356	4.389	10.52
2020-09-08	87.74	35.335	-3.338	3.547	10.60
2020-09-09	83.66	35.957	-4.650	8.913	10.79
2020-09-10	82.12	36.282	-1.841	4.757	10.88
2020-09-11	82.76	36.479	0.779	2.849	10.94
2020-09-14	83.62	36.686	1.039	2.972	11.01
2020-09-15	82.4	37.244	-1.459	8.132	11.17
2020-09-16	81.57	37.449	-1.007	3.010	11.23
2020-09-17	83.85	37.726	2.795	3.960	11.32
2020-09-18	83.13	37.867	-0.859	2.039	11.36
2020-09-21	82.63	38.042	-0.601	2.538	11.41
2020-09-22	81.97	38.262	-0.799	3.219	11.48
2020-09-23	82.97	38.409	1.220	2.135	11.52
2020-09-24	80.84	38.603	-2.567	2.881	11.58
2020-09-25	78.55	38.905	-2.833	4.602	11.67
2020-09-28	74.97	39.302	-4.558	6.365	11.79
2020-09-29	78.22	39.683	4.335	5.842	11.90
2020-09-30	77.55	39.886	-0.857	3.145	11.97
2020-10-09	78.3	40.071	0.967	2.824	12.02
2020-10-12	83.86	40.552	7.101	6.897	12.17
2020-10-13	83.12	40.676	-0.882	1.789	12.20
2020-10-14	81.04	40.910	-2.502	3.465	12.27
2020-10-15	80.58	41.045	-0.568	2.011	12.31
2020-10-16	78.77	41.282	-2.246	3.599	12.38
2020-10-19	78.59	41.433	-0.229	2.311	12.43
2020-10-20	78.7	41.556	0.140	1.870	12.47
2020-10-21	76.29	41.775	-3.062	3.456	12.53
2020-10-22	76.27	41.920	-0.026	2.268	12.58
2020-10-23	74.57	42.149	-2.229	3.697	12.64
2020-10-26	73.76	42.331	-1.086	2.950	12.70
2020-10-27	72.25	42.476	-2.047	2.413	12.74
2020-10-28	71.18	42.789	-1.481	5.273	12.84
2020-10-29	70.16	42.969	-1.433	3.091	12.89
2020-10-30	70.32	43.282	0.228	5.331	12.98
2020-11-02	70.19	43.606	-0.185	5.546	13.08
2020-11-03	73.86	44.104	5.229	8.092	13.23
2020-11-04	71.18	44.401	-3.628	4.996	13.32
2020-11-05	72.29	44.569	1.559	2.796	13.37
2020-11-06	75.49	44.904	4.427	5.326	13.47
2020-11-09	83.24	45.860	10.266	13.777	13.76
2020-11-10	78.3	46.265	-5.935	6.211	13.88
2020-11-11	75.65	46.500	-3.384	3.729	13.95
2020-11-12	74.98	46.680	-0.886	2.882	14.00
2020-11-13	75.79	46.966	1.080	4.521	14.09
2020-11-16	73.73	47.232	-2.718	4.341	14.17
2020-11-17	80.87	48.326	9.684	16.221	14.50
2020-11-18	84.9	48.987	4.983	9.348	14.70
2020-11-19	91.25	50.313	7.479	17.432	15.09
2020-11-20	90.53	50.721	-0.789	5.414	15.22
2020-11-23	94.82	51.482	4.739	9.632	15.44
2020-11-24	99.07	52.335	4.482	10.335	15.70
2020-11-25	96.22	52.901	-2.877	7.056	15.87
2020-11-26	93.83	53.394	-2.484	6.298	16.02
2020-11-27	97.72	53.904	4.146	6.267	16.17
2020-11-30	94.97	54.506	-2.814	7.614	16.35
2020-12-01	95.12	54.794	0.158	3.622	16.44
2020-12-02	96.27	55.189	1.209	4.931	16.56
2020-12-03	92.47	55.583	-3.947	5.111	16.67
2020-12-04	95.53	56.127	3.309	6.835	16.84
2020-12-07	96.77	56.557	1.298	5.328	16.97
2020-12-08	101.03	57.189	4.402	7.513	17.16
2020-12-09	94.83	57.783	-6.137	7.513	17.33
2020-12-10	97.66	58.321	2.984	6.612	17.50
2020-12-11	99.87	58.785	2.263	5.581	17.64
2020-12-14	102.07	59.399	2.203	7.209	17.82
2020-12-15	97.67	59.848	-4.311	5.526	17.95
2020-12-16	91.87	60.310	-5.938	6.031	18.09
2020-12-17	92.87	60.876	1.088	7.315	18.26
2020-12-18	92.71	61.120	-0.172	3.155	18.34
2020-12-21	97.17	61.694	4.811	7.087	18.51
2020-12-22	95.97	62.109	-1.235	5.197	18.63
2020-12-23	97.83	62.631	1.938	6.398	18.79
2020-12-24	95.55	63.065	-2.331	5.448	18.92
2020-12-25	91.27	63.387	-4.479	4.239	19.02
2020-12-28	90.17	63.619	-1.205	3.090	19.09
2020-12-29	90.76	63.996	0.654	4.979	19.20
2020-12-30	90.07	64.218	-0.760	2.964	19.27
2020-12-31	91.36	64.464	1.432	3.220	19.34
2021-01-04	92.22	64.918	0.941	5.911	19.48
2021-01-05	85.52	66.031	-7.265	15.615	19.81
2021-01-06	82.87	66.451	-3.099	6.092	19.94
2021-01-07	80.46	66.823	-2.908	5.551	20.05
2021-01-08	81.29	67.026	1.032	2.995	20.11
2021-01-11	80.77	67.315	-0.640	4.281	20.19
2021-01-12	79.59	67.548	-1.461	3.516	20.26
2021-01-13	81.13	68.014	1.935	6.898	20.40
2021-01-14	82.42	68.398	1.590	5.584	20.52
2021-01-15	77.77	68.786	-5.642	5.994	20.64
2021-01-18	82.82	69.344	6.494	8.088	20.80
2021-01-19	80.26	69.604	-3.091	3.888	20.88
2021-01-20	79.66	69.867	-0.748	3.962	20.96
2021-01-21	79.99	70.078	0.414	3.163	21.02
2021-01-22	77.88	70.303	-2.638	3.463	21.09
2021-01-25	75.37	70.646	-3.223	5.457	21.19
2021-01-26	74.03	71.006	-1.778	5.838	21.30
2021-01-27	71.87	71.270	-2.918	4.404	21.38
2021-01-28	69.41	71.468	-3.423	3.437	21.44
2021-01-29	67.97	71.769	-2.075	5.316	21.53
2021-02-01	68.07	71.925	0.147	2.737	21.58
2021-02-02	67.24	72.052	-1.219	2.277	21.62
2021-02-03	65.38	72.247	-2.766	3.569	21.67
2021-02-04	65.09	72.496	-0.444	4.589	21.75
2021-02-05	63.41	72.715	-2.581	4.148	21.81
2021-02-08	64.98	73.053	2.476	6.245	21.92
2021-02-09	64.87	73.245	-0.169	3.555	21.97
2021-02-10	65.77	73.423	1.387	3.237	22.03
2021-02-18	67.9	73.651	3.239	4.029	22.10
2021-02-19	69.01	73.855	1.635	3.549	22.16
2021-02-22	65.97	74.128	-4.405	4.970	22.24
2021-02-23	65.32	74.332	-0.985	3.744	22.30
2021-02-24	66.23	74.612	1.393	5.083	22.38
2021-02-25	65.6	74.766	-0.951	2.808	22.43
2021-02-26	64	74.957	-2.439	3.582	22.49
2021-03-01	68.75	75.378	7.422	7.344	22.61
2021-03-02	70.37	75.622	2.356	4.160	22.69
2021-03-03	69.15	75.812	-1.734	3.311	22.74
2021-03-04	69.19	76.011	0.058	3.442	22.80
2021-03-05	68.78	76.135	-0.593	2.168	22.84
2021-03-08	66.1	76.350	-3.896	3.896	22.90
2021-03-09	61.87	76.715	-6.399	7.095	23.01
2021-03-10	58.07	77.128	-6.142	8.534	23.14
2021-03-11	58.86	77.434	1.360	6.234	23.23
2021-03-12	57.12	77.674	-2.956	5.046	23.30
2021-03-15	56.72	77.931	-0.700	5.427	23.38
2021-03-16	55.64	78.064	-1.904	2.874	23.42
2021-03-17	56.68	78.204	1.869	2.965	23.46
2021-03-18	56.06	78.340	-1.094	2.911	23.50
2021-03-19	56.17	78.483	0.196	3.050	23.54
2021-03-22	55.11	78.577	-1.887	2.047	23.57
2021-03-23	54.3	78.762	-1.470	4.083	23.63
2021-03-24	52.83	78.906	-2.707	3.278	23.67
2021-03-25	52.68	79.012	-0.284	2.404	23.70
2021-03-26	55.05	79.223	4.499	4.613	23.77
2021-03-29	55.07	79.408	0.036	4.015	23.82
2021-03-30	56.35	79.602	2.324	4.140	23.88
2021-03-31	60.85	80.139	7.986	10.594	24.04
2021-04-01	65.57	80.752	7.757	11.208	24.23
2021-04-02	67.7	81.195	3.248	7.854	24.36
2021-04-06	66.11	81.356	-2.349	2.925	24.41
2021-04-07	66.87	81.572	1.150	3.887	24.47
2021-04-08	68.77	81.871	2.841	5.204	24.56
2021-04-09	69.05	82.057	0.407	3.243	24.62
2021-04-12	68.07	82.300	-1.419	4.287	24.69
2021-04-13	68.85	82.513	1.146	3.702	24.75
2021-04-14	67.71	82.701	-1.656	3.326	24.81
2021-04-15	68.55	83.132	1.241	7.562	24.94
2021-04-16	68.41	83.324	-0.204	3.355	25.00
2021-04-19	71.77	83.812	4.912	8.171	25.14
2021-04-20	67.85	84.112	-5.462	5.295	25.23
2021-04-21	66.87	84.248	-1.444	2.447	25.27
2021-04-22	67.42	84.497	0.822	4.426	25.35
2021-04-23	66.87	84.631	-0.816	2.403	25.39
2021-04-26	63.02	84.961	-5.757	6.281	25.49
2021-04-27	60.74	85.181	-3.618	4.364	25.55
2021-04-28	60.84	85.404	0.165	4.379	25.62
2021-04-29	73.03	86.020	20.036	10.125	25.81
2021-04-30	70.37	86.340	-3.642	5.464	25.90
2021-05-06	70.18	86.613	-0.270	4.661	25.98
2021-05-07	63.84	87.160	-9.034	10.288	26.15
2021-05-10	61.71	87.382	-3.336	4.308	26.21
2021-05-11	62.46	87.553	1.215	3.290	26.27
2021-05-12	62.57	87.816	0.176	5.043	26.34
2021-05-13	62.57	88.099	0.000	5.434	26.43
2021-05-14	62.98	88.259	0.655	3.053	26.48
2021-05-17	64.79	88.569	2.874	5.732	26.57
2021-05-18	62.23	88.721	-3.951	2.933	26.62
2021-05-19	62.92	89.038	1.109	6.058	26.71
2021-05-20	63.12	89.285	0.318	4.688	26.79
2021-05-21	61.72	89.441	-2.218	3.026	26.83
2021-05-24	69.52	90.477	12.638	17.887	27.14
2021-05-25	70.86	90.847	1.928	6.272	27.25
2021-05-26	67.92	91.106	-4.149	4.572	27.33
2021-05-27	81.53	92.473	20.038	20.112	27.74
2021-05-28	85.52	93.482	4.894	14.167	28.04
2021-05-31	86.47	93.863	1.111	5.285	28.16
2021-06-01	88.48	94.698	2.325	11.322	28.41
2021-06-02	87.82	95.021	-0.746	4.419	28.51
2021-06-03	85.53	95.317	-2.608	4.156	28.60
2021-06-04	88.53	95.946	3.508	8.523	28.78
2021-06-07	89.45	96.419	1.039	6.337	28.93
2021-06-08	87.19	96.640	-2.527	3.052	28.99
2021-06-09	90.39	97.299	3.670	8.740	29.19
2021-06-10	94.43	97.905	4.470	7.700	29.37
2021-06-11	92.64	98.312	-1.896	5.274	29.49
2021-06-15	98.2	99.129	6.002	9.985	29.74
2021-06-16	93.37	100.182	-4.919	13.534	30.05
2021-06-17	101.19	101.211	8.375	12.209	30.36
2021-06-18	99.59	101.732	-1.581	6.275	30.52
2021-06-21	99.35	102.174	-0.241	5.332	30.65
2021-06-22	96.38	102.612	-2.989	5.455	30.78
2021-06-23	100.18	103.132	3.943	6.236	30.94
2021-06-24	96.31	103.713	-3.661	7.232	31.11
2021-06-25	96.5	104.129	0.197	5.181	31.24
2021-06-28	96.9	104.655	0.415	6.508	31.40
2021-06-29	93.18	105.248	-3.839	7.637	31.57
2021-06-30	100.92	106.352	8.307	13.125	31.91
2021-07-01	95.99	106.833	-4.885	6.015	32.05
2021-07-02	100.21	107.369	4.396	6.417	32.21
2021-07-05	106.98	108.063	6.756	7.784	32.42
2021-07-06	103.9	108.601	-2.879	6.216	32.58
2021-07-07	102.2	109.335	-1.636	8.624	32.80
2021-07-08	104.98	109.857	2.720	5.959	32.96
2021-07-09	103	110.257	-1.886	4.668	33.08
2021-07-12	122	112.477	18.447	21.835	33.74
2021-07-13	116.21	113.032	-4.746	5.730	33.91
2021-07-14	117.69	113.853	1.544	8.369	34.16
2021-07-15	116.54	114.313	-0.977	4.741	34.29
2021-07-16	116.83	114.931	0.249	6.341	34.48
2021-07-19	114.69	115.462	-1.832	5.555	34.64
2021-07-20	127.35	117.064	11.038	15.102	35.12
2021-07-21	140.27	119.027	10.145	16.788	35.71
2021-07-22	144.82	119.887	3.244	7.129	35.97
2021-07-23	146.77	120.988	1.346	9.004	36.30
2021-07-26	165	122.619	12.421	11.862	36.79
2021-07-27	170.5	125.031	3.333	16.970	37.51
2021-07-28	188.32	127.632	10.452	16.575	38.29
2021-07-29	191.84	129.771	1.869	13.381	38.93
2021-07-30	190	131.199	-0.959	9.018	39.36
2021-08-02	172.61	132.647	-9.153	10.068	39.79
2021-08-03	151.88	134.630	-12.010	15.665	40.39
2021-08-04	161.6	135.701	6.400	7.954	40.71
2021-08-05	162.98	136.766	0.854	7.840	41.03
2021-08-06	161.48	137.501	-0.920	5.461	41.25
2021-08-09	164.2	138.368	1.684	6.341	41.51
2021-08-10	158.25	139.412	-3.624	7.917	41.82
2021-08-11	159	140.107	0.474	5.245	42.03
2021-08-12	161.41	141.165	1.516	7.862	42.35
2021-08-13	153.85	141.856	-4.684	5.390	42.56
2021-08-16	161	142.989	4.647	8.443	42.90
2021-08-17	153.85	143.867	-4.441	6.851	43.16
2021-08-18	147.5	144.790	-4.127	7.507	43.44
2021-08-19	153.84	145.702	4.298	7.119	43.71
2021-08-20	155.29	146.505	0.943	6.201	43.95
2021-08-23	155.98	147.077	0.444	4.405	44.12
2021-08-24	159.25	148.044	2.096	7.283	44.41
2021-08-25	154.94	149.010	-2.706	7.485	44.70
2021-08-26	151.09	149.839	-2.485	6.583	44.95
2021-08-27	151.65	150.316	0.371	3.773	45.09
2021-08-30	151.68	151.044	0.020	5.763	45.31
2021-08-31	142.44	152.381	-6.092	11.261	45.71
2021-09-01	142.88	153.040	0.309	5.532	45.91
2021-09-02	135.88	153.516	-4.899	4.206	46.05
2021-09-03	139.48	154.131	2.649	5.291	46.24
2021-09-06	143.77	155.074	3.076	7.872	46.52
2021-09-07	142.1	155.442	-1.162	3.109	46.63
2021-09-08	140.16	155.904	-1.365	3.955	46.77
2021-09-09	141.91	156.299	1.249	3.339	46.89
2021-09-10	146.5	157.536	3.234	10.133	47.26
2021-09-13	128.8	158.877	-12.082	12.491	47.66
2021-09-14	136.5	159.848	5.978	8.540	47.95
2021-09-15	134.41	160.434	-1.531	5.231	48.13
2021-09-16	128.99	161.076	-4.032	5.967	48.32
2021-09-17	131.01	161.495	1.566	3.838	48.45
2021-09-22	128.43	161.813	-1.969	2.977	48.54
2021-09-23	130.51	162.408	1.620	5.466	48.72
2021-09-24	127.97	162.754	-1.946	3.249	48.83
2021-09-27	126.71	163.463	-0.985	6.713	49.04
2021-09-28	129.71	164.236	2.368	7.150	49.27
2021-09-29	125.01	164.706	-3.623	4.510	49.41
2021-09-30	128.5	165.061	2.792	3.320	49.52
2021-10-08	128.5	165.601	0.000	5.043	49.68
2021-10-11	125.03	166.174	-2.700	5.502	49.85
2021-10-12	123.78	166.540	-1.000	3.543	49.96
2021-10-13	124.46	166.820	0.549	2.698	50.05
2021-10-14	122.27	167.124	-1.760	2.989	50.14
2021-10-15	125.57	167.955	2.699	7.941	50.39
2021-10-18	119.28	168.874	-5.009	9.246	50.66
2021-10-19	121.78	169.336	2.096	4.552	50.80
2021-10-20	121.49	169.652	-0.238	3.120	50.90
2021-10-21	118.15	170.059	-2.749	4.132	51.02
2021-10-22	129.99	171.700	10.021	15.150	51.51
2021-10-25	136.32	172.574	4.870	7.693	51.77
2021-10-26	136.67	173.421	0.257	7.438	52.03
2021-10-27	130.55	173.899	-4.478	4.390	52.17
2021-10-28	129.19	174.686	-1.042	7.308	52.41
2021-10-29	137.4	175.913	6.355	10.721	52.77
2021-11-01	135.33	176.459	-1.507	4.840	52.94
2021-11-02	146.85	177.971	8.513	12.355	53.39
2021-11-03	148.57	178.425	1.171	3.670	53.53
2021-11-04	148.6	178.834	0.020	3.298	53.65
2021-11-05	147.87	179.661	-0.491	6.709	53.90
2021-11-08	144.41	180.094	-2.340	3.598	54.03
2021-11-09	149.73	180.940	3.684	6.786	54.28
2021-11-10	146.5	181.348	-2.157	3.339	54.40
2021-11-11	149.18	182.245	1.829	7.215	54.67
2021-11-12	141.05	182.907	-5.450	5.631	54.87
2021-11-15	141.4	183.295	0.248	3.297	54.99
2021-11-16	140	183.625	-0.990	2.829	55.09
2021-11-17	140.65	184.082	0.464	3.893	55.22
2021-11-18	129.59	184.618	-7.863	4.970	55.39
2021-11-19	131.9	184.943	1.783	2.955	55.48
2021-11-22	142.95	186.126	8.378	9.932	55.84
2021-11-23	147.99	186.876	3.526	6.079	56.06
2021-11-24	151.22	187.862	2.183	7.825	56.36
2021-11-25	147.81	188.442	-2.255	4.708	56.53
2021-11-26	137.97	189.290	-6.657	7.374	56.79
2021-11-29	136.69	189.675	-0.928	3.385	56.90
2021-11-30	136.09	190.050	-0.439	3.299	57.01
2021-12-01	137.72	190.543	1.198	4.299	57.16
2021-12-02	143.21	191.467	3.986	7.740	57.44
2021-12-03	147.68	192.309	3.121	6.843	57.69
2021-12-06	144.9	192.977	-1.882	5.532	57.89
2021-12-07	143.49	193.570	-0.973	4.962	58.07
2021-12-08	151.9	194.520	5.861	7.506	58.36
2021-12-09	141.5	195.400	-6.847	7.459	58.62
2021-12-10	140.7	195.763	-0.565	3.095	58.73
2021-12-13	138.92	196.007	-1.265	2.111	58.80
2021-12-14	138.26	196.185	-0.475	1.548	58.86
2021-12-15	137.95	196.410	-0.224	1.953	58.92
2021-12-16	135.7	196.893	-1.631	4.277	59.07
2021-12-17	126.15	197.565	-7.038	6.389	59.27
2021-12-20	128.02	198.152	1.482	5.501	59.45
2021-12-21	126.66	198.518	-1.062	3.468	59.56
2021-12-22	129.26	199.072	2.053	5.140	59.72
2021-12-23	131	199.515	1.346	4.062	59.85
2021-12-24	132.5	199.876	1.145	3.267	59.96
2021-12-27	134.33	200.246	1.381	3.306	60.07
2021-12-28	132.52	200.637	-1.347	3.544	60.19
2021-12-29	131.43	200.924	-0.823	2.618	60.28
2021-12-30	134.2	201.298	2.108	3.348	60.39
2021-12-31	134	201.734	-0.149	3.897	60.52
2022-01-04	127.5	202.402	-4.851	6.291	60.72
2022-01-05	122.81	202.939	-3.678	5.247	60.88
2022-01-06	121.42	203.314	-1.132	3.705	60.99
2022-01-07	110	204.107	-9.405	8.648	61.23
2022-01-10	108.11	204.399	-1.718	3.245	61.32
2022-01-11	104.31	204.877	-3.515	5.494	61.46
2022-01-12	105.5	205.070	1.141	2.205	61.52
2022-01-13	102.3	205.377	-3.033	3.592	61.61
2022-01-14	105.3	205.873	2.933	5.660	61.76
2022-01-17	109.45	206.386	3.941	5.622	61.92
2022-01-18	112.52	206.920	2.805	5.692	62.08
2022-01-19	112.08	207.182	-0.391	2.808	62.15
2022-01-20	111.76	207.538	-0.286	3.819	62.26
2022-01-21	111	207.933	-0.680	4.268	62.38
2022-01-24	114.76	208.454	3.387	5.450	62.54
2022-01-25	111.5	209.140	-2.841	7.381	62.74
2022-01-26	116.15	209.911	4.170	7.964	62.97
2022-01-27	112.41	210.414	-3.220	5.372	63.12
2022-01-28	108.9	210.871	-3.122	5.035	63.26
2022-02-07	109.34	211.574	0.404	7.723	63.47
2022-02-08	105.93	212.095	-3.119	5.899	63.63
2022-02-09	108.13	212.536	2.077	4.890	63.76
2022-02-10	106.3	212.855	-1.692	3.607	63.86
2022-02-11	104.32	213.185	-1.863	3.791	63.96
2022-02-14	104.45	213.589	0.125	4.649	64.08
2022-02-15	108.33	214.019	3.715	4.758	64.21
2022-02-16	105.15	214.447	-2.935	4.883	64.33
2022-02-17	108.92	214.887	3.585	4.850	64.47
2022-02-18	104.39	215.269	-4.159	4.389	64.58
2022-02-21	102.5	215.572	-1.811	3.544	64.67
2022-02-22	103.25	216.085	0.732	5.961	64.83
2022-02-23	112.9	217.233	9.346	12.203	65.17
2022-02-24	109.71	217.734	-2.826	5.483	65.32
2022-02-25	111.9	218.116	1.996	4.093	65.43
2022-02-28	111.3	218.444	-0.536	3.539	65.53
2022-03-01	112.7	218.761	1.258	3.378	65.63
2022-03-02	109.2	219.116	-3.106	3.895	65.73
2022-03-03	104.95	219.654	-3.892	6.154	65.90
2022-03-04	109.33	220.480	4.173	9.071	66.14
2022-03-07	104	220.993	-4.875	5.918	66.30
2022-03-08	105.85	221.536	1.779	6.154	66.46
2022-03-09	104.5	222.267	-1.275	8.399	66.68
2022-03-10	99.6	223.004	-4.689	8.871	66.90
2022-03-11	102.09	223.652	2.500	7.620	67.10
2022-03-14	98.74	223.992	-3.281	4.134	67.20
2022-03-15	93.22	224.553	-5.590	7.221	67.37
2022-03-16	96.52	225.107	3.540	6.887	67.53
2022-03-17	101.01	225.548	4.652	5.242	67.66
2022-03-18	99.02	225.819	-1.970	3.287	67.75
2022-03-21	99.31	226.092	0.293	3.292	67.83
2022-03-22	98.11	226.338	-1.208	3.011	67.90
2022-03-23	97.63	226.504	-0.489	2.039	67.95
2022-03-24	96.01	226.789	-1.659	3.564	68.04
2022-03-25	94.01	227.359	-2.083	7.280	68.21
2022-03-28	93.1	227.822	-0.968	5.957	68.35
2022-03-29	91.56	228.081	-1.654	3.405	68.42
2022-03-30	94.5	228.376	3.211	3.746	68.51
2022-03-31	91.47	228.658	-3.206	3.693	68.60
2022-04-01	92.74	228.944	1.388	3.706	68.68
2022-04-06	90.51	229.209	-2.405	3.515	68.76
2022-04-07	88.42	229.463	-2.309	3.436	68.84
2022-04-08	87.86	229.819	-0.633	4.863	68.95
2022-04-11	81.08	230.395	-7.717	8.525	69.12
2022-04-12	83.88	230.693	3.453	4.267	69.21
2022-04-13	81.81	230.992	-2.468	4.387	69.30
2022-04-14	81.83	231.275	0.024	4.144	69.38
2022-04-15	83.17	231.686	1.638	5.939	69.51
2022-04-18	85.1	231.982	2.321	4.172	69.59
2022-04-19	83	232.280	-2.468	4.313	69.68
2022-04-20	82.65	232.493	-0.422	3.084	69.75
2022-04-21	81.28	232.954	-1.658	6.812	69.89
2022-04-22	77.5	233.476	-4.651	8.083	70.04
2022-04-25	73	233.822	-5.806	5.690	70.15
2022-04-26	70.97	234.126	-2.781	5.137	70.24
2022-04-27	76.75	234.822	8.144	10.878	70.45
2022-04-28	73.18	235.153	-4.651	5.420	70.55
2022-04-29	74.64	235.583	1.995	6.914	70.67
2022-05-05	73.2	235.820	-1.929	3.899	70.75
2022-05-06	70.98	235.987	-3.033	2.814	70.80
2022-05-09	72.15	236.266	1.648	4.649	70.88
2022-05-10	74.84	236.884	3.728	9.896	71.07
2022-05-11	77.41	237.485	3.434	9.327	71.25
2022-05-12	78.38	237.827	1.253	5.232	71.35
2022-05-13	79.5	238.143	1.429	4.772	71.44
2022-05-16	78.66	238.411	-1.057	4.088	71.52
2022-05-17	80.99	238.738	2.962	4.844	71.62
2022-05-18	79.91	238.879	-1.333	2.124	71.66
2022-05-19	85.9	239.605	7.496	10.136	71.88
2022-05-20	84.96	239.865	-1.094	3.667	71.96
2022-05-23	95.96	240.404	12.947	6.744	72.12

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