博腾股份融券券源 博腾股份专项约券

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	26.61	0	0	0	0
2020-04-28	27.57	0.193	3.608	8.418	0.06
2020-04-29	26.61	0.280	-3.482	3.917	0.08
2020-04-30	28.14	0.432	5.750	6.464	0.13
2020-05-06	27.29	0.515	-3.021	3.660	0.15
2020-05-07	27.29	0.623	0.000	4.727	0.19
2020-05-08	27.1	0.701	-0.696	3.481	0.21
2020-05-11	26.33	0.775	-2.841	3.358	0.23
2020-05-12	26.62	0.850	1.101	3.380	0.25
2020-05-13	25.93	0.909	-2.592	2.742	0.27
2020-05-14	24.31	1.029	-6.248	5.901	0.31
2020-05-15	24.2	1.130	-0.452	5.019	0.34
2020-05-18	23.98	1.283	-0.909	7.645	0.38
2020-05-19	23.4	1.338	-2.419	2.836	0.40
2020-05-20	22.98	1.434	-1.795	5.043	0.43
2020-05-21	23.1	1.496	0.522	3.220	0.45
2020-05-22	22.35	1.595	-3.247	5.281	0.48
2020-05-25	22.3	1.656	-0.224	3.266	0.50
2020-05-26	23.05	1.786	3.363	6.771	0.54
2020-05-27	22.12	1.872	-4.035	4.685	0.56
2020-05-28	23.31	1.978	5.380	5.470	0.59
2020-05-29	24.9	2.184	6.821	9.910	0.66
2020-06-01	24.89	2.251	-0.040	3.253	0.68
2020-06-02	24.12	2.305	-3.094	2.692	0.69
2020-06-03	24.98	2.433	3.566	6.136	0.73
2020-06-04	26.45	2.618	5.885	8.407	0.79
2020-06-05	26.51	2.692	0.227	3.327	0.81
2020-06-08	27	2.762	1.848	3.093	0.83
2020-06-09	26.48	2.851	-1.926	4.037	0.86
2020-06-10	27.43	2.993	3.588	6.231	0.90
2020-06-11	27.1	3.070	-1.203	3.427	0.92
2020-06-12	27.25	3.186	0.554	5.092	0.96
2020-06-15	27.84	3.277	2.165	3.927	0.98
2020-06-16	29.7	3.512	6.681	9.483	1.05
2020-06-17	29.31	3.627	-1.313	4.714	1.09
2020-06-18	28.48	3.809	-2.832	7.677	1.14
2020-06-19	30.03	3.970	5.442	6.426	1.19
2020-06-22	31.76	4.182	5.761	7.992	1.25
2020-06-23	31.7	4.250	-0.189	2.582	1.27
2020-06-24	32.2	4.395	1.577	5.394	1.32
2020-06-29	32.95	4.520	2.329	4.565	1.36
2020-06-30	34.56	4.747	4.886	7.891	1.42
2020-07-01	34.42	4.935	-0.405	6.539	1.48
2020-07-02	34.5	5.083	0.232	5.171	1.53
2020-07-03	35.17	5.270	1.942	6.377	1.58
2020-07-06	35.25	5.376	0.227	3.611	1.61
2020-07-07	36.48	5.604	3.489	7.489	1.68
2020-07-08	37.22	5.764	2.029	5.154	1.73
2020-07-09	38.89	6.020	4.487	7.899	1.81
2020-07-10	37.58	6.273	-3.368	8.100	1.88
2020-07-13	38.35	6.380	2.376	3.337	1.91
2020-07-14	36.38	6.646	-5.137	8.761	1.99
2020-07-15	35.16	6.831	-3.353	6.322	2.05
2020-07-16	32.88	7.103	-6.485	9.926	2.13
2020-07-17	34.17	7.297	3.923	6.813	2.19
2020-07-20	34.63	7.479	1.346	6.292	2.24
2020-07-21	35.18	7.639	1.588	5.487	2.29
2020-07-22	35.4	7.750	0.625	3.752	2.33
2020-07-23	35.85	7.886	1.271	4.548	2.37
2020-07-24	32.25	8.154	-10.042	9.958	2.45
2020-07-27	31.06	8.323	-3.690	6.543	2.50
2020-07-28	31.7	8.454	2.061	4.958	2.54
2020-07-29	32.32	8.531	1.956	2.871	2.56
2020-07-30	31.28	8.670	-3.218	5.322	2.60
2020-07-31	31.84	8.889	1.790	8.248	2.67
2020-08-03	32.62	8.987	2.450	3.612	2.70
2020-08-04	30.94	9.200	-5.150	8.277	2.76
2020-08-05	31.58	9.320	2.069	4.557	2.80
2020-08-06	31.5	9.391	-0.253	2.692	2.82
2020-08-07	30.71	9.540	-2.508	5.810	2.86
2020-08-10	31.58	9.641	2.833	3.842	2.89
2020-08-11	32.18	9.834	1.900	7.220	2.95
2020-08-12	29.5	10.160	-8.328	13.238	3.05
2020-08-13	29.12	10.272	-1.288	4.610	3.08
2020-08-14	30.18	10.414	3.640	5.666	3.12
2020-08-17	30.68	10.512	1.657	3.844	3.15
2020-08-18	31.93	10.667	4.074	5.802	3.20
2020-08-19	30.31	10.839	-5.074	6.827	3.25
2020-08-20	29.5	10.989	-2.672	6.104	3.30
2020-08-21	30.66	11.114	3.932	4.881	3.33
2020-08-24	29.96	11.247	-2.283	5.316	3.37
2020-08-25	30.38	11.330	1.402	3.271	3.40
2020-08-26	32.47	11.581	6.880	9.282	3.47
2020-08-27	32.91	11.723	1.355	5.174	3.52
2020-08-28	34.08	11.894	3.555	6.016	3.57
2020-08-31	35.89	12.186	5.311	9.771	3.66
2020-09-01	35.98	12.334	0.251	4.960	3.70
2020-09-02	35.54	12.441	-1.223	3.613	3.73
2020-09-03	35.06	12.529	-1.351	2.983	3.76
2020-09-04	34.04	12.691	-2.909	5.733	3.81
2020-09-07	33.37	12.890	-1.968	7.139	3.87
2020-09-08	32.56	13.043	-2.427	5.634	3.91
2020-09-09	30.37	13.248	-6.726	8.108	3.97
2020-09-10	29.73	13.356	-2.107	4.379	4.01
2020-09-11	30.65	13.509	3.095	5.987	4.05
2020-09-14	31.49	13.614	2.741	3.980	4.08
2020-09-15	31.3	13.691	-0.603	2.953	4.11
2020-09-16	30.79	13.815	-1.629	4.856	4.14
2020-09-17	31.11	13.933	1.039	4.547	4.18
2020-09-18	31.33	14.022	0.707	3.407	4.21
2020-09-21	30.69	14.172	-2.043	5.873	4.25
2020-09-22	30.78	14.270	0.293	3.812	4.28
2020-09-23	32.62	14.464	5.978	7.115	4.34
2020-09-24	33.43	14.663	2.483	7.143	4.40
2020-09-25	32.84	14.783	-1.765	4.397	4.43
2020-09-28	31.59	14.947	-3.806	6.242	4.48
2020-09-29	31.09	15.031	-1.583	3.229	4.51
2020-09-30	31.78	15.142	2.219	4.181	4.54
2020-10-09	33.75	15.281	6.199	4.940	4.58
2020-10-12	38.78	15.675	14.904	12.207	4.70
2020-10-13	38.18	15.784	-1.547	3.430	4.74
2020-10-14	38.57	15.875	1.021	2.829	4.76
2020-10-15	39.48	16.033	2.359	4.796	4.81
2020-10-16	38.97	16.196	-1.292	5.015	4.86
2020-10-19	37.59	16.389	-3.541	6.159	4.92
2020-10-20	37.56	16.471	-0.080	2.634	4.94
2020-10-21	36.78	16.617	-2.077	4.766	4.99
2020-10-22	35.78	16.763	-2.719	4.894	5.03
2020-10-23	35.05	16.969	-2.040	7.043	5.09
2020-10-26	35.84	17.130	2.254	5.392	5.14
2020-10-27	38.27	17.458	6.780	10.296	5.24
2020-10-28	39.54	17.643	3.319	5.618	5.29
2020-10-29	39.15	17.752	-0.986	3.338	5.33
2020-10-30	37.97	17.895	-3.014	4.521	5.37
2020-11-02	38.05	18.000	0.211	3.292	5.40
2020-11-03	38.08	18.091	0.079	2.891	5.43
2020-11-04	38.71	18.258	1.654	5.173	5.48
2020-11-05	39.43	18.389	1.860	3.978	5.52
2020-11-06	38.54	18.614	-2.257	7.000	5.58
2020-11-09	37.8	18.785	-1.920	5.423	5.64
2020-11-10	36.79	18.942	-2.672	5.132	5.68
2020-11-11	35.75	19.059	-2.827	3.914	5.72
2020-11-12	36.06	19.149	0.867	2.993	5.74
2020-11-13	35.27	19.255	-2.191	3.633	5.78
2020-11-16	34.31	19.388	-2.722	4.650	5.82
2020-11-17	33.68	19.540	-1.836	5.421	5.86
2020-11-18	32.69	19.692	-2.939	5.552	5.91
2020-11-19	32.68	19.932	-0.031	8.810	5.98
2020-11-20	33.57	20.067	2.723	4.835	6.02
2020-11-23	33.18	20.153	-1.162	3.098	6.05
2020-11-24	32.52	20.245	-1.989	3.406	6.07
2020-11-25	31.6	20.364	-2.829	4.520	6.11
2020-11-26	31.92	20.437	1.013	2.753	6.13
2020-11-27	32.49	20.562	1.786	4.605	6.17
2020-11-30	30.83	20.695	-5.109	5.171	6.21
2020-12-01	32.63	20.870	5.838	6.455	6.26
2020-12-02	33.28	20.987	1.992	4.199	6.30
2020-12-03	34.18	21.104	2.704	4.117	6.33
2020-12-04	34.76	21.212	1.697	3.745	6.36
2020-12-07	34.63	21.306	-0.374	3.251	6.39
2020-12-08	34.58	21.409	-0.144	3.581	6.42
2020-12-09	33.87	21.509	-2.053	3.528	6.45
2020-12-10	35.22	21.702	3.986	6.584	6.51
2020-12-11	34.7	21.810	-1.476	3.719	6.54
2020-12-14	34.31	21.886	-1.124	2.680	6.57
2020-12-15	35.9	22.050	4.634	5.479	6.62
2020-12-16	35.99	22.159	0.251	3.621	6.65
2020-12-17	36.85	22.306	2.390	4.779	6.69
2020-12-18	35.49	22.476	-3.691	5.753	6.74
2020-12-21	36.84	22.577	3.804	3.297	6.77
2020-12-22	36.86	22.650	0.054	2.389	6.80
2020-12-23	35.53	22.768	-3.608	3.988	6.83
2020-12-24	34.29	22.906	-3.490	4.813	6.87
2020-12-25	35.51	23.066	3.558	5.395	6.92
2020-12-28	36.62	23.237	3.126	5.604	6.97
2020-12-29	34.41	23.471	-6.035	8.165	7.04
2020-12-30	35.28	23.625	2.528	5.231	7.09
2020-12-31	36.4	23.777	3.175	5.017	7.13
2021-01-04	37	23.933	1.648	5.055	7.18
2021-01-05	36.58	24.054	-1.135	3.973	7.22
2021-01-06	34.73	24.303	-5.057	8.611	7.29
2021-01-07	35.25	24.428	1.497	4.261	7.33
2021-01-08	32.79	24.659	-6.979	8.454	7.40
2021-01-11	34.48	24.782	5.154	4.270	7.43
2021-01-12	36.63	24.938	6.235	5.104	7.48
2021-01-13	34.69	25.142	-5.296	7.071	7.54
2021-01-14	34.82	25.293	0.375	5.218	7.59
2021-01-15	34.8	25.446	-0.057	5.256	7.63
2021-01-18	36.84	25.675	5.862	7.471	7.70
2021-01-19	38.83	25.925	5.402	7.736	7.78
2021-01-20	42.01	26.465	8.190	15.400	7.94
2021-01-21	41.88	26.645	-0.309	5.165	7.99
2021-01-22	45.29	26.904	8.142	6.853	8.07
2021-01-25	44.58	27.096	-1.568	5.189	8.13
2021-01-26	41.46	27.355	-6.999	7.492	8.21
2021-01-27	42.53	27.493	2.581	3.883	8.25
2021-01-28	41.79	27.630	-1.740	3.927	8.29
2021-01-29	41.03	27.816	-1.819	5.456	8.34
2021-02-01	42.08	28.017	2.559	5.728	8.41
2021-02-02	42.03	28.257	-0.119	6.844	8.48
2021-02-03	43.18	28.518	2.736	7.257	8.56
2021-02-04	41.65	28.736	-3.543	6.276	8.62
2021-02-05	40.38	28.963	-3.049	6.747	8.69
2021-02-08	41.68	29.158	3.219	5.622	8.75
2021-02-09	43.04	29.403	3.263	6.838	8.82
2021-02-10	46.55	29.762	8.155	9.247	8.93
2021-02-18	45.48	30.006	-2.299	6.445	9.00
2021-02-19	43.98	30.226	-3.298	6.003	9.07
2021-02-22	40.69	30.500	-7.481	8.072	9.15
2021-02-23	42.03	30.798	3.293	8.528	9.24
2021-02-24	43.79	31.012	4.187	5.853	9.30
2021-02-25	42.53	31.282	-2.877	7.604	9.38
2021-02-26	42.71	31.518	0.423	6.654	9.46
2021-03-01	42.55	31.614	-0.375	2.693	9.48
2021-03-02	45.68	32.042	7.356	11.234	9.61
2021-03-03	44	32.265	-3.678	6.086	9.68
2021-03-04	43.92	32.408	-0.182	3.909	9.72
2021-03-05	41.49	32.589	-5.533	5.237	9.78
2021-03-08	38.04	32.907	-8.315	10.051	9.87
2021-03-09	38.62	33.264	1.525	11.094	9.98
2021-03-10	41.17	33.508	6.603	7.095	10.05
2021-03-11	42.68	33.725	3.668	6.097	10.12
2021-03-12	42.14	33.912	-1.265	5.342	10.17
2021-03-15	41.09	34.060	-2.492	4.319	10.22
2021-03-16	42.03	34.273	2.288	6.084	10.28
2021-03-17	46.38	34.766	10.350	12.753	10.43
2021-03-18	47.58	34.987	2.587	5.563	10.50
2021-03-19	45.08	35.208	-5.254	5.885	10.56
2021-03-22	46.88	35.553	3.993	8.829	10.67
2021-03-23	45.38	35.716	-3.200	4.309	10.71
2021-03-24	44.59	35.843	-1.741	3.416	10.75
2021-03-25	47.8	36.288	7.199	11.191	10.89
2021-03-26	51.42	36.695	7.573	9.498	11.01
2021-03-29	50.79	36.829	-1.225	3.151	11.05
2021-03-30	53.38	37.274	5.099	10.022	11.18
2021-03-31	52.69	37.405	-1.293	2.979	11.22
2021-04-01	52.73	37.549	0.076	3.264	11.26
2021-04-02	52.79	37.712	0.114	3.717	11.31
2021-04-06	53.08	37.875	0.549	3.675	11.36
2021-04-07	51.37	38.075	-3.222	4.672	11.42
2021-04-08	51.91	38.264	1.051	4.380	11.48
2021-04-09	53.43	38.491	2.928	5.086	11.55
2021-04-12	53.88	38.818	0.842	7.281	11.65
2021-04-13	52.66	38.944	-2.264	2.877	11.68
2021-04-14	52.84	39.190	0.342	5.583	11.76
2021-04-15	53.79	39.384	1.798	4.334	11.82
2021-04-16	53.22	39.572	-1.060	4.239	11.87
2021-04-19	56.23	39.889	5.656	6.764	11.97
2021-04-20	57.83	40.195	2.845	6.349	12.06
2021-04-21	58.38	40.403	0.951	4.271	12.12
2021-04-22	57.85	40.550	-0.908	3.049	12.16
2021-04-23	57.7	40.728	-0.259	3.699	12.22
2021-04-26	51.9	41.350	-10.052	14.385	12.40
2021-04-27	54.33	41.684	4.682	7.380	12.51
2021-04-28	59.64	42.247	9.774	11.338	12.67
2021-04-29	56.11	42.584	-5.919	7.193	12.78
2021-04-30	55.36	42.778	-1.337	4.224	12.83
2021-05-06	53.12	43.081	-4.046	6.828	12.92
2021-05-07	51.29	43.328	-3.445	5.779	13.00
2021-05-10	52.9	43.559	3.139	5.245	13.07
2021-05-11	53.76	43.827	1.626	5.974	13.15
2021-05-12	54.98	44.110	2.269	6.194	13.23
2021-05-13	55.54	44.334	1.019	4.838	13.30
2021-05-14	56.91	44.627	2.467	6.176	13.39
2021-05-17	59.44	44.892	4.446	5.342	13.47
2021-05-18	56.5	45.165	-4.946	5.804	13.55
2021-05-19	57.18	45.380	1.204	4.513	13.61
2021-05-20	61.59	45.841	7.712	8.972	13.75
2021-05-21	61.02	46.134	-0.925	5.780	13.84
2021-05-24	66.7	46.815	9.308	12.242	14.04
2021-05-25	68.3	47.042	2.399	3.988	14.11
2021-05-26	66.19	47.236	-3.089	3.514	14.17
2021-05-27	65.65	47.424	-0.816	3.445	14.23
2021-05-28	62.06	47.931	-5.468	9.794	14.38
2021-05-31	65.88	48.292	6.155	6.574	14.49
2021-06-01	69.68	48.790	5.768	8.576	14.64
2021-06-02	66.4	49.033	-4.707	4.406	14.71
2021-06-03	69.76	49.409	5.060	6.461	14.82
2021-06-04	72.48	49.837	3.899	7.081	14.95
2021-06-07	76.37	50.434	5.367	9.382	15.13
2021-06-08	74	50.926	-3.103	7.974	15.28
2021-06-09	76.44	51.304	3.297	5.946	15.39
2021-06-10	75.71	51.566	-0.955	4.147	15.47
2021-06-11	75.95	51.809	0.317	3.844	15.54
2021-06-15	82.29	52.575	8.348	11.165	15.77
2021-06-16	81.39	53.001	-1.094	6.283	15.90
2021-06-17	82.9	53.577	1.855	8.343	16.07
2021-06-18	87.5	54.263	5.549	9.409	16.28
2021-06-21	91.2	54.974	4.229	9.349	16.49
2021-06-22	89.65	55.446	-1.700	6.316	16.63
2021-06-23	88.2	55.901	-1.617	6.191	16.77
2021-06-24	81.43	56.411	-6.617	7.523	16.92
2021-06-25	87.1	57.202	6.963	10.893	17.16
2021-06-28	82.33	57.675	-5.476	6.889	17.30
2021-06-29	83.1	57.900	0.935	3.255	17.37
2021-06-30	84.12	58.226	1.227	4.657	17.47
2021-07-01	87.96	58.818	4.565	8.072	17.65
2021-07-02	79	59.588	-10.186	11.698	17.88
2021-07-05	75.75	60.169	-4.114	9.203	18.05
2021-07-06	73.99	60.649	-2.323	7.776	18.19
2021-07-07	78	61.290	5.420	9.866	18.39
2021-07-08	75.18	61.592	-3.615	4.821	18.48
2021-07-09	77.1	62.030	2.554	6.824	18.61
2021-07-12	88.8	63.260	15.175	16.615	18.98
2021-07-13	87.8	63.630	-1.126	5.056	19.09
2021-07-14	88.91	64.147	-1.386	6.988	19.24
2021-07-15	88.31	64.503	-0.675	4.836	19.35
2021-07-16	83.4	64.917	-5.560	5.945	19.47
2021-07-19	85.51	65.454	2.530	7.542	19.64
2021-07-20	85.21	65.796	-0.351	4.818	19.74
2021-07-21	88.11	66.374	3.403	7.875	19.91
2021-07-22	85.51	66.811	-2.951	6.129	20.04
2021-07-23	83.25	67.267	-2.643	6.572	20.18
2021-07-26	80.11	67.771	-3.772	7.544	20.33
2021-07-27	82.81	68.317	3.370	7.914	20.50
2021-07-28	87.31	69.138	5.434	11.291	20.74
2021-07-29	92.32	69.629	5.738	6.380	20.89
2021-07-30	90.01	70.021	-2.502	5.232	21.01
2021-08-02	93.41	71.163	3.777	14.665	21.35
2021-08-03	95.56	71.903	2.302	9.292	21.57
2021-08-04	100.99	72.873	5.682	11.522	21.86
2021-08-05	103.81	73.768	2.792	10.348	22.13
2021-08-06	100.87	74.419	-2.832	7.745	22.33
2021-08-09	102.46	74.836	1.576	4.887	22.45
2021-08-10	93.31	75.703	-8.930	11.146	22.71
2021-08-11	95.36	76.198	2.197	6.237	22.86
2021-08-12	95.55	76.522	0.199	4.069	22.96
2021-08-13	96.61	76.917	1.109	4.898	23.08
2021-08-16	93.81	77.540	-2.898	7.970	23.26
2021-08-17	84.34	78.375	-10.095	11.886	23.51
2021-08-18	86.33	78.758	2.359	5.324	23.63
2021-08-19	90.8	79.280	5.178	6.892	23.78
2021-08-20	87.17	79.840	-3.998	7.720	23.95
2021-08-23	85.22	80.483	-2.237	9.051	24.14
2021-08-24	90.76	81.120	6.501	8.425	24.34
2021-08-25	89.92	81.452	-0.926	4.429	24.44
2021-08-26	87.01	81.810	-3.236	4.938	24.54
2021-08-27	87.81	82.201	0.919	5.333	24.66
2021-08-30	85.26	82.702	-2.904	7.061	24.81
2021-08-31	82.41	83.091	-3.343	5.653	24.93
2021-09-01	84.71	83.743	2.791	9.246	25.12
2021-09-02	78.61	84.428	-7.201	10.459	25.33
2021-09-03	76.75	84.777	-2.366	5.445	25.43
2021-09-06	85.6	86.065	11.531	18.059	25.82
2021-09-07	85.59	86.431	-0.012	5.140	25.93
2021-09-08	84.97	86.850	-0.724	5.912	26.06
2021-09-09	89.58	87.274	5.425	5.673	26.18
2021-09-10	91.07	87.679	1.663	5.347	26.30
2021-09-13	88.93	88.011	-2.350	4.480	26.40
2021-09-14	93.19	88.579	4.790	7.309	26.57
2021-09-15	95.48	89.073	2.457	6.213	26.72
2021-09-16	96.88	89.567	1.466	6.116	26.87
2021-09-17	102.41	90.548	5.708	11.499	27.16
2021-09-22	101.76	91.189	-0.635	7.548	27.36
2021-09-23	99.51	91.616	-2.211	5.159	27.48
2021-09-24	100.31	92.059	0.804	5.296	27.62
2021-09-27	97.63	92.644	-2.672	7.188	27.79
2021-09-28	95.41	93.042	-2.274	5.009	27.91
2021-09-29	93.06	93.309	-2.463	3.438	27.99
2021-09-30	95.07	93.602	2.160	3.707	28.08
2021-10-08	92.69	94.089	-2.503	6.301	28.23
2021-10-11	88.69	94.781	-4.315	9.365	28.43
2021-10-12	88.82	95.189	0.147	5.514	28.56
2021-10-13	98.15	96.217	10.504	12.565	28.87
2021-10-14	98.31	96.507	0.163	3.546	28.95
2021-10-15	98.81	96.882	0.509	4.547	29.06
2021-10-18	97.51	97.178	-1.316	3.643	29.15
2021-10-19	99.56	97.575	2.102	4.789	29.27
2021-10-20	97.91	97.961	-1.657	4.731	29.39
2021-10-21	99.21	98.291	1.328	3.983	29.49
2021-10-22	97.61	98.517	-1.613	2.782	29.56
2021-10-25	98.63	98.801	1.045	3.463	29.64
2021-10-26	95.04	99.266	-3.640	5.870	29.78
2021-10-27	94.14	99.549	-0.947	3.598	29.86
2021-10-28	91.11	99.789	-3.219	3.165	29.94
2021-10-29	94.53	100.330	3.754	6.871	30.10
2021-11-01	87.67	100.904	-7.257	7.849	30.27
2021-11-02	86.24	101.140	-1.631	3.285	30.34
2021-11-03	82.78	101.688	-4.012	7.943	30.51
2021-11-04	79.01	102.171	-4.554	7.345	30.65
2021-11-05	78.81	102.529	-0.253	5.442	30.76
2021-11-08	76.94	103.055	-2.373	8.210	30.92
2021-11-09	78.98	103.408	2.651	5.368	31.02
2021-11-10	81.47	103.706	3.153	4.381	31.11
2021-11-11	83.51	104.282	2.504	8.285	31.28
2021-11-12	84.22	104.579	0.850	4.227	31.37
2021-11-15	83.11	104.839	-1.318	3.752	31.45
2021-11-16	85.81	105.207	3.249	5.150	31.56
2021-11-17	89.16	105.872	3.904	8.950	31.76
2021-11-18	85.26	106.270	-4.374	5.597	31.88
2021-11-19	86.14	106.518	1.032	3.460	31.96
2021-11-22	84.28	106.821	-2.159	4.307	32.05
2021-11-23	87.39	107.191	3.690	5.090	32.16
2021-11-24	90.69	107.700	3.776	6.728	32.31
2021-11-25	93.42	108.094	3.010	5.061	32.43
2021-11-26	96.79	108.629	3.607	6.637	32.59
2021-11-29	97.39	109.125	0.620	6.106	32.74
2021-11-30	99.91	109.659	2.588	6.417	32.90
2021-12-01	99.92	110.287	0.010	7.537	33.09
2021-12-02	96.62	110.836	-3.303	6.825	33.25
2021-12-03	94.31	111.166	-2.391	4.192	33.35
2021-12-06	91.79	111.484	-2.672	4.167	33.45
2021-12-07	90.23	111.866	-1.700	5.077	33.56
2021-12-08	96.37	112.444	6.805	7.193	33.73
2021-12-09	98.72	112.835	2.439	4.753	33.85
2021-12-10	94.81	113.195	-3.961	4.558	33.96
2021-12-13	96.59	113.441	1.877	3.059	34.03
2021-12-14	96.71	113.688	0.124	3.064	34.11
2021-12-15	91.81	114.321	-5.067	8.272	34.30
2021-12-16	90.51	114.811	-1.416	6.492	34.44
2021-12-17	89.26	115.451	-1.381	8.607	34.64
2021-12-20	84.41	115.878	-5.434	6.072	34.76
2021-12-21	85.13	116.059	0.853	2.559	34.82
2021-12-22	84.45	116.286	-0.799	3.219	34.89
2021-12-23	86.04	116.615	1.883	4.594	34.98
2021-12-24	83.4	116.894	-3.068	4.010	35.07
2021-12-27	84.53	117.131	1.355	3.369	35.14
2021-12-28	89.81	117.865	6.246	9.807	35.36
2021-12-29	92.14	118.616	2.594	9.776	35.58
2021-12-30	92.81	118.878	0.727	3.386	35.66
2021-12-31	89.26	119.303	-3.825	5.721	35.79
2022-01-04	76.43	120.208	-14.374	14.206	36.06
2022-01-05	73.59	120.515	-3.716	4.998	36.15
2022-01-06	74.07	120.798	0.652	4.593	36.24
2022-01-07	71.97	121.413	-2.835	10.247	36.42
2022-01-10	76.21	122.069	5.891	10.338	36.62
2022-01-11	76.81	122.247	0.787	2.782	36.67
2022-01-12	77.82	122.453	1.315	3.164	36.74
2022-01-13	81	122.950	4.086	7.363	36.88
2022-01-14	79.51	123.160	-1.840	3.173	36.95
2022-01-17	86.62	123.784	8.942	8.640	37.14
2022-01-18	86.38	124.321	-0.277	7.469	37.30
2022-01-19	84.55	124.668	-2.119	4.920	37.40
2022-01-20	80.45	125.197	-4.849	7.889	37.56
2022-01-21	79	125.454	-1.802	3.903	37.64
2022-01-24	82.09	125.924	3.911	6.873	37.78
2022-01-25	80.61	126.111	-1.803	2.790	37.83
2022-01-26	77.21	126.514	-4.218	6.265	37.95
2022-01-27	75.86	126.720	-1.748	3.251	38.02
2022-01-28	77.6	127.077	2.294	5.523	38.12
2022-02-07	75.93	127.604	-2.152	8.325	38.28
2022-02-08	68.38	128.170	-9.943	9.930	38.45
2022-02-09	68.82	128.415	0.643	4.270	38.52
2022-02-10	62.5	129.012	-9.183	11.479	38.70
2022-02-11	61.13	129.174	-2.192	3.168	38.75
2022-02-14	73.39	129.174	20.056	0.000	38.75
2022-02-15	86.14	130.171	17.373	13.885	39.05
2022-02-16	85.01	131.074	-1.312	12.747	39.32
2022-02-17	82.47	131.445	-2.988	5.411	39.43
2022-02-18	83.3	132.090	1.006	9.288	39.63
2022-02-21	80.76	132.795	-3.049	10.480	39.84
2022-02-22	71.31	133.292	-11.701	8.358	39.99
2022-02-23	73.81	133.677	3.506	6.254	40.10
2022-02-24	72.69	134.084	-1.517	6.720	40.23
2022-02-25	79.66	134.913	9.589	12.491	40.47
2022-02-28	80.15	135.271	0.615	5.360	40.58
2022-03-01	83.85	135.832	4.616	8.022	40.75
2022-03-02	83.01	136.076	-1.002	3.530	40.82
2022-03-03	82.97	136.438	-0.048	5.240	40.93
2022-03-04	84.49	137.074	1.832	9.027	41.12
2022-03-07	83.92	137.426	-0.675	5.030	41.23
2022-03-08	82.35	138.063	-1.871	9.295	41.42
2022-03-09	80.52	138.692	-2.222	9.375	41.61
2022-03-10	91.81	139.430	14.021	9.637	41.83
2022-03-11	90.83	139.813	-1.067	5.065	41.94
2022-03-14	91.91	140.176	1.189	4.734	42.05
2022-03-15	89.75	140.778	-2.350	8.051	42.23
2022-03-16	90.51	141.372	0.847	7.877	42.41
2022-03-17	89.11	141.881	-1.547	6.850	42.56
2022-03-18	89.01	142.301	-0.112	5.667	42.69
2022-03-21	87.91	142.595	-1.236	4.011	42.78
2022-03-22	86.11	142.793	-2.048	2.764	42.84
2022-03-23	89.91	143.404	4.413	8.152	43.02
2022-03-24	94.34	144.294	4.927	11.322	43.29
2022-03-25	93.53	144.608	-0.859	4.028	43.38
2022-03-28	99.24	145.129	6.105	6.297	43.54
2022-03-29	97.32	145.536	-1.935	5.018	43.66
2022-03-30	96.51	145.777	-0.832	3.000	43.73
2022-03-31	96.46	146.127	-0.052	4.352	43.84
2022-04-01	95.18	146.400	-1.327	3.442	43.92
2022-04-06	91.51	146.999	-3.856	7.859	44.10
2022-04-07	87.2	147.567	-4.710	7.813	44.27
2022-04-08	86.91	147.887	-0.333	4.415	44.37
2022-04-11	86.11	148.166	-0.920	3.889	44.45
2022-04-12	89.11	148.510	3.484	4.634	44.55
2022-04-13	82.54	149.164	-7.373	9.505	44.75
2022-04-14	81.71	149.500	-1.006	4.931	44.85
2022-04-15	85.8	150.079	5.006	8.102	45.02
2022-04-18	83.93	150.330	-2.179	3.590	45.10
2022-04-19	81.64	150.716	-2.728	5.671	45.21
2022-04-20	80.01	150.960	-1.997	3.662	45.29
2022-04-21	76.68	151.341	-4.162	5.962	45.40
2022-04-22	75.71	151.564	-1.265	3.534	45.47
2022-04-25	70.18	151.924	-7.304	6.155	45.58
2022-04-26	71.83	152.222	2.351	4.973	45.67
2022-04-27	74.11	152.695	3.174	7.657	45.81
2022-04-28	71.2	152.964	-3.927	4.534	45.89
2022-04-29	73.66	153.264	3.455	4.888	45.98
2022-05-05	71.45	153.748	-3.000	8.132	46.12
2022-05-06	70.45	154.030	-1.400	4.815	46.21
2022-05-09	71.22	154.351	1.093	5.408	46.31
2022-05-10	73.12	154.802	2.668	7.400	46.44
2022-05-11	76.7	155.405	4.896	9.437	46.62
2022-05-12	77.8	155.701	1.434	4.563	46.71
2022-05-13	75.77	155.961	-2.609	4.113	46.79
2022-05-16	71.45	156.382	-5.701	7.074	46.91
2022-05-17	72.6	156.564	1.610	3.009	46.97
2022-05-18	69.48	156.879	-4.298	5.441	47.06
2022-05-19	69.52	157.110	0.058	3.987	47.13
2022-05-20	69.89	157.385	0.532	4.718	47.22
2022-05-23	70.12	157.525	0.329	2.404	47.26

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