菲利华融券券源 菲利华专项约券

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	21.68	0	0	0	0
2020-04-28	21.15	0.143	-2.445	8.118	0.04
2020-04-29	21.87	0.239	3.404	5.248	0.07
2020-04-30	22.96	0.360	4.984	6.356	0.11
2020-05-06	23.5	0.455	2.352	4.834	0.14
2020-05-07	23.57	0.529	0.298	3.745	0.16
2020-05-08	24.15	0.590	2.461	3.055	0.18
2020-05-11	24.28	0.667	0.538	3.810	0.20
2020-05-12	24.19	0.733	-0.371	3.254	0.22
2020-05-13	23.86	0.781	-1.364	2.439	0.23
2020-05-14	23.44	0.829	-1.760	2.431	0.25
2020-05-15	23.5	0.865	0.256	1.834	0.26
2020-05-18	23.27	0.972	-0.979	5.532	0.29
2020-05-19	24.22	1.059	4.083	4.340	0.32
2020-05-20	24.7	1.124	1.982	3.138	0.34
2020-05-21	24.41	1.206	-1.174	4.049	0.36
2020-05-22	23.82	1.303	-2.417	4.875	0.39
2020-05-25	23.61	1.366	-0.882	3.191	0.41
2020-05-26	24.11	1.417	2.118	2.541	0.43
2020-05-27	24.05	1.462	-0.249	2.240	0.44
2020-05-28	23.92	1.527	-0.541	3.243	0.46
2020-05-29	23.56	1.576	-1.505	2.508	0.47
2020-06-01	24.3	1.648	3.141	3.565	0.49
2020-06-02	25.64	1.791	5.514	6.708	0.54
2020-06-03	25.45	1.848	-0.741	2.652	0.55
2020-06-04	25.38	1.915	-0.275	3.183	0.57
2020-06-05	26.32	2.042	3.704	5.792	0.61
2020-06-08	26.55	2.102	0.874	2.698	0.63
2020-06-09	26.5	2.172	-0.188	3.202	0.65
2020-06-10	26.91	2.280	1.547	4.792	0.68
2020-06-11	27.2	2.362	1.078	3.642	0.71
2020-06-12	27.31	2.475	0.404	4.963	0.74
2020-06-15	27.9	2.593	2.160	5.053	0.78
2020-06-16	28.56	2.686	2.366	3.907	0.81
2020-06-17	28.32	2.804	-0.840	5.007	0.84
2020-06-18	28.65	2.870	1.165	2.754	0.86
2020-06-19	28.9	2.932	0.873	2.583	0.88
2020-06-22	30.48	3.150	5.467	8.581	0.94
2020-06-23	30.39	3.211	-0.295	2.395	0.96
2020-06-24	31.16	3.316	2.534	4.047	0.99
2020-06-29	32.05	3.468	2.856	5.712	1.04
2020-06-30	32.87	3.645	2.559	6.459	1.09
2020-07-01	32.16	3.811	-2.160	6.206	1.14
2020-07-02	33.44	3.988	3.980	6.343	1.20
2020-07-03	32.25	4.175	-3.559	6.938	1.25
2020-07-06	33.8	4.410	4.806	8.341	1.32
2020-07-07	33.99	4.502	0.562	3.254	1.35
2020-07-08	35.35	4.701	4.001	6.767	1.41
2020-07-09	36.13	4.851	2.207	4.979	1.46
2020-07-10	35.53	4.959	-1.661	3.653	1.49
2020-07-13	35.63	5.086	0.792	4.272	1.53
2020-07-14	34.28	5.266	-3.789	6.315	1.58
2020-07-15	33.72	5.437	-1.634	6.068	1.63
2020-07-16	32.85	5.820	-2.580	13.998	1.75
2020-07-17	34.6	6.033	5.327	7.397	1.81
2020-07-20	37.26	6.345	7.688	10.029	1.90
2020-07-21	38.09	6.513	2.228	5.314	1.95
2020-07-22	38.75	6.649	1.733	4.201	1.99
2020-07-23	39.12	6.851	0.955	6.194	2.06
2020-07-24	39.07	7.027	-0.128	5.419	2.11
2020-07-27	40.29	7.266	3.123	7.115	2.18
2020-07-28	41.01	7.344	1.787	2.259	2.20
2020-07-29	42.78	7.528	4.316	5.169	2.26
2020-07-30	41.38	7.735	-3.273	6.007	2.32
2020-07-31	42.22	7.828	2.030	2.634	2.35
2020-08-03	43.67	8.058	3.434	6.324	2.42
2020-08-04	45.36	8.348	3.870	7.671	2.50
2020-08-05	49.91	8.780	10.031	10.384	2.63
2020-08-06	52.73	9.223	5.650	10.098	2.77
2020-08-07	52.76	9.736	0.057	11.663	2.92
2020-08-10	51.82	10.055	-1.782	7.392	3.02
2020-08-11	49.25	10.326	-4.959	6.600	3.10
2020-08-12	46.17	10.656	-6.254	8.569	3.20
2020-08-13	46.64	10.910	1.018	6.541	3.27
2020-08-14	46.52	11.082	-0.257	4.438	3.32
2020-08-17	48.29	11.337	3.805	6.341	3.40
2020-08-18	48.62	11.522	0.683	4.556	3.46
2020-08-19	47.87	11.682	-1.543	4.011	3.50
2020-08-20	46.57	11.877	-2.716	5.034	3.56
2020-08-21	47.81	12.081	2.663	5.111	3.62
2020-08-24	49.51	12.353	3.556	6.589	3.71
2020-08-25	47.23	12.542	-4.605	4.807	3.76
2020-08-26	44.32	12.856	-6.161	8.512	3.86
2020-08-27	44.31	13.063	-0.023	5.596	3.92
2020-08-28	45.39	13.267	2.437	5.394	3.98
2020-08-31	45.92	13.392	1.168	3.261	4.02
2020-09-01	48.63	13.741	5.902	8.624	4.12
2020-09-02	47.6	13.917	-2.118	4.442	4.18
2020-09-03	45.85	14.157	-3.676	6.282	4.25
2020-09-04	45.89	14.304	0.087	3.839	4.29
2020-09-07	44.49	14.479	-3.051	4.707	4.34
2020-09-08	42.98	14.708	-3.394	6.406	4.41
2020-09-09	40.97	14.927	-4.677	6.422	4.48
2020-09-10	39.6	15.180	-3.344	7.640	4.55
2020-09-11	39.73	15.299	0.328	3.611	4.59
2020-09-14	40.12	15.408	0.982	3.247	4.62
2020-09-15	40.11	15.529	-0.025	3.639	4.66
2020-09-16	40.04	15.636	-0.175	3.191	4.69
2020-09-17	41.02	15.850	2.448	6.269	4.76
2020-09-18	41.92	16.064	2.194	6.119	4.82
2020-09-21	45.49	16.397	8.516	8.779	4.92
2020-09-22	43.96	16.595	-3.363	5.430	4.98
2020-09-23	44.59	16.802	1.433	5.551	5.04
2020-09-24	43.64	16.966	-2.131	4.508	5.09
2020-09-25	44.18	17.064	1.237	2.681	5.12
2020-09-28	44.19	17.203	0.023	3.757	5.16
2020-09-29	44.37	17.370	0.407	4.526	5.21
2020-09-30	43.2	17.501	-2.637	3.629	5.25
2020-10-09	44.22	17.665	2.361	4.468	5.30
2020-10-12	43.72	17.952	-1.131	7.870	5.39
2020-10-13	42.58	18.196	-2.608	6.862	5.46
2020-10-14	44.05	18.398	3.452	5.519	5.52
2020-10-15	41.39	18.613	-6.039	6.243	5.58
2020-10-16	40.12	18.787	-3.068	5.194	5.64
2020-10-19	38.84	18.951	-3.190	5.060	5.69
2020-10-20	39.58	19.118	1.905	5.072	5.74
2020-10-21	39.14	19.218	-1.112	3.057	5.77
2020-10-22	38.22	19.326	-2.351	3.398	5.80
2020-10-23	36.98	19.497	-3.244	5.547	5.85
2020-10-26	37.66	19.699	1.839	6.436	5.91
2020-10-27	39.79	19.990	5.656	8.763	6.00
2020-10-28	40.2	20.135	1.030	4.348	6.04
2020-10-29	40.68	20.295	1.194	4.701	6.09
2020-10-30	40.62	20.426	-0.147	3.884	6.13
2020-11-02	40.35	20.574	-0.665	4.407	6.17
2020-11-03	39.77	20.747	-1.437	5.204	6.22
2020-11-04	44.26	21.322	11.290	15.590	6.40
2020-11-05	43.6	21.501	-1.491	4.925	6.45
2020-11-06	42.65	21.614	-2.179	3.188	6.48
2020-11-09	45.97	21.980	7.784	9.543	6.59
2020-11-10	44.82	22.145	-2.502	4.438	6.64
2020-11-11	42.85	22.394	-4.395	6.961	6.72
2020-11-12	43.3	22.554	1.050	4.434	6.77
2020-11-13	43.68	22.766	0.878	5.820	6.83
2020-11-16	45.34	22.981	3.800	5.701	6.89
2020-11-17	44.46	23.075	-1.941	2.536	6.92
2020-11-18	44.1	23.188	-0.810	3.081	6.96
2020-11-19	46.27	23.494	4.921	7.937	7.05
2020-11-20	45.82	23.739	-0.973	6.419	7.12
2020-11-23	46.75	24.137	2.030	10.214	7.24
2020-11-24	48.58	24.460	3.914	7.979	7.34
2020-11-25	46.57	24.655	-4.138	5.002	7.40
2020-11-26	46.67	24.755	0.215	2.577	7.43
2020-11-27	47.81	24.961	2.443	5.185	7.49
2020-11-30	49.81	25.265	4.183	7.321	7.58
2020-12-01	51.23	25.505	2.851	5.621	7.65
2020-12-02	50.72	25.697	-0.996	4.529	7.71
2020-12-03	50.62	25.840	-0.197	3.391	7.75
2020-12-04	49.82	26.012	-1.580	4.149	7.80
2020-12-07	49.22	26.280	-1.204	6.544	7.88
2020-12-08	49.17	26.503	-0.102	5.425	7.95
2020-12-09	49.19	26.652	0.041	3.640	8.00
2020-12-10	51.27	26.937	4.229	6.668	8.08
2020-12-11	53.79	27.479	4.915	12.093	8.24
2020-12-14	56.51	27.810	5.057	7.027	8.34
2020-12-15	55.52	27.997	-1.752	4.052	8.40
2020-12-16	53.74	28.277	-3.206	6.250	8.48
2020-12-17	53.11	28.443	-1.172	3.759	8.53
2020-12-18	53.14	28.618	0.056	3.935	8.59
2020-12-21	53.5	28.785	0.677	3.764	8.64
2020-12-22	51.48	28.971	-3.776	4.318	8.69
2020-12-23	53.97	29.408	4.837	9.713	8.82
2020-12-24	55.63	29.712	3.076	6.559	8.91
2020-12-25	59.82	30.204	7.532	9.887	9.06
2020-12-28	59.56	30.355	-0.435	3.026	9.11
2020-12-29	57.06	30.789	-4.197	9.134	9.24
2020-12-30	59.07	31.092	3.523	6.151	9.33
2020-12-31	59.65	31.297	0.982	4.131	9.39
2021-01-04	62.08	31.627	4.074	6.370	9.49
2021-01-05	61.47	31.857	-0.983	4.494	9.56
2021-01-06	60.9	32.043	-0.927	3.677	9.61
2021-01-07	63.18	32.377	3.744	6.338	9.71
2021-01-08	57.43	32.998	-9.101	12.963	9.90
2021-01-11	51.97	33.499	-9.507	11.579	10.05
2021-01-12	54.72	34.129	5.292	13.816	10.24
2021-01-13	55.04	34.348	0.585	4.770	10.30
2021-01-14	52.75	34.649	-4.161	6.850	10.39
2021-01-15	54.06	34.960	2.483	6.900	10.49
2021-01-18	54.15	35.119	0.166	3.533	10.54
2021-01-19	51.31	35.343	-5.245	5.226	10.60
2021-01-20	51.27	35.522	-0.078	4.190	10.66
2021-01-21	54.41	35.891	6.124	8.153	10.77
2021-01-22	53.55	36.044	-1.581	3.418	10.81
2021-01-25	53.06	36.326	-0.915	6.387	10.90
2021-01-26	50.44	36.721	-4.938	9.386	11.02
2021-01-27	50.62	36.876	0.357	3.688	11.06
2021-01-28	48.63	37.179	-3.931	7.467	11.15
2021-01-29	46.5	37.506	-4.380	8.452	11.25
2021-02-01	46.52	37.692	0.043	4.774	11.31
2021-02-02	46.52	37.852	0.000	4.127	11.36
2021-02-03	44.92	38.094	-3.439	6.470	11.43
2021-02-04	43.34	38.319	-3.517	6.233	11.50
2021-02-05	42.3	38.564	-2.400	6.968	11.57
2021-02-08	43.77	38.820	3.475	6.998	11.65
2021-02-09	46.63	39.210	6.534	10.053	11.76
2021-02-10	48.89	39.459	4.847	6.112	11.84
2021-02-18	48.27	39.612	-1.268	3.804	11.88
2021-02-19	47.73	39.774	-1.119	4.060	11.93
2021-02-22	45.42	40.040	-4.840	7.019	12.01
2021-02-23	44.7	40.180	-1.585	3.765	12.05
2021-02-24	44.95	40.325	0.559	3.870	12.10
2021-02-25	44.29	40.436	-1.468	3.003	12.13
2021-02-26	43.21	40.599	-2.438	4.538	12.18
2021-03-01	46.21	40.852	6.943	6.573	12.26
2021-03-02	43.62	41.127	-5.605	7.574	12.34
2021-03-03	42.92	41.290	-1.605	4.539	12.39
2021-03-04	41.8	41.460	-2.610	4.893	12.44
2021-03-05	41.16	41.597	-1.531	3.995	12.48
2021-03-08	38.34	41.864	-6.851	8.358	12.56
2021-03-09	36.52	42.102	-4.747	7.799	12.63
2021-03-10	36.03	42.253	-1.342	5.038	12.68
2021-03-11	36.63	42.348	1.665	3.109	12.70
2021-03-12	36.6	42.498	-0.082	4.914	12.75
2021-03-15	36.33	42.683	-0.738	6.120	12.80
2021-03-16	37.2	42.781	2.395	3.165	12.83
2021-03-17	36.83	42.892	-0.995	3.629	12.87
2021-03-18	37.69	43.048	2.335	4.942	12.91
2021-03-19	38.16	43.208	1.247	5.041	12.96
2021-03-22	38.77	43.384	1.599	5.451	13.02
2021-03-23	37.6	43.561	-3.018	5.649	13.07
2021-03-24	36.93	43.667	-1.782	3.431	13.10
2021-03-25	36.02	43.772	-2.464	3.493	13.13
2021-03-26	38.18	44.003	5.997	7.274	13.20
2021-03-29	38.94	44.181	1.991	5.474	13.25
2021-03-30	39.07	44.288	0.334	3.287	13.29
2021-03-31	37.07	44.492	-5.119	6.629	13.35
2021-04-01	37.71	44.624	1.726	4.181	13.39
2021-04-02	39.4	44.793	4.482	5.145	13.44
2021-04-06	39.42	44.917	0.051	3.782	13.48
2021-04-07	38.42	45.063	-2.537	4.566	13.52
2021-04-08	38.88	45.206	1.197	4.425	13.56
2021-04-09	39.15	45.396	0.694	5.813	13.62
2021-04-12	38.73	45.587	-1.073	5.926	13.68
2021-04-13	36.36	45.840	-6.119	8.340	13.75
2021-04-14	37.78	46.047	3.905	6.573	13.81
2021-04-15	37.68	46.153	-0.265	3.362	13.85
2021-04-16	36.58	46.280	-2.919	4.193	13.88
2021-04-19	36.94	46.383	0.984	3.335	13.91
2021-04-20	36.98	46.519	0.108	4.413	13.96
2021-04-21	36.37	46.602	-1.650	2.731	13.98
2021-04-22	36.6	46.716	0.632	3.739	14.01
2021-04-23	36.22	46.814	-1.038	3.251	14.04
2021-04-26	38.59	47.025	6.543	6.571	14.11
2021-04-27	40.21	47.352	4.198	9.743	14.21
2021-04-28	42.52	47.591	5.745	6.740	14.28
2021-04-29	40.46	47.803	-4.845	6.303	14.34
2021-04-30	41.49	47.905	2.546	2.941	14.37
2021-05-06	41.82	48.088	0.795	5.254	14.43
2021-05-07	39.64	48.324	-5.213	7.150	14.50
2021-05-10	37.98	48.494	-4.188	5.373	14.55
2021-05-11	39	48.672	2.686	5.477	14.60
2021-05-12	39.58	48.861	1.487	5.718	14.66
2021-05-13	38.88	48.932	-1.769	2.198	14.68
2021-05-14	39.69	49.066	2.083	4.064	14.72
2021-05-17	41.82	49.304	5.367	6.828	14.79
2021-05-18	43.72	49.564	4.543	7.126	14.87
2021-05-19	43.68	49.681	-0.091	3.202	14.90
2021-05-20	43.47	49.821	-0.481	3.869	14.95
2021-05-21	43.04	49.969	-0.989	4.141	14.99
2021-05-24	40.17	50.131	-6.668	4.833	15.04
2021-05-25	41.42	50.329	3.112	5.726	15.10
2021-05-26	41.42	50.411	0.000	2.390	15.12
2021-05-27	43.24	50.616	4.394	5.674	15.18
2021-05-28	44.65	50.863	3.261	6.660	15.26
2021-05-31	44.8	51.001	0.336	3.695	15.30
2021-06-01	44.83	51.093	0.067	2.455	15.33
2021-06-02	43.27	51.260	-3.480	4.617	15.38
2021-06-03	43.36	51.364	0.208	2.889	15.41
2021-06-04	43.56	51.544	0.461	4.958	15.46
2021-06-07	43.48	51.735	-0.184	5.280	15.52
2021-06-08	42.8	51.884	-1.564	4.163	15.57
2021-06-09	43.5	52.029	1.636	4.019	15.61
2021-06-10	43.3	52.116	-0.460	2.414	15.63
2021-06-11	43.67	52.318	0.855	5.543	15.70
2021-06-15	43.89	52.456	0.504	3.778	15.74
2021-06-16	42.39	52.674	-3.418	6.152	15.80
2021-06-17	44.05	52.880	3.916	5.615	15.86
2021-06-18	44.63	53.020	1.317	3.768	15.91
2021-06-21	46.95	53.260	5.198	6.139	15.98
2021-06-22	45.83	53.385	-2.386	3.259	16.02
2021-06-23	46.93	53.499	2.400	2.924	16.05
2021-06-24	46.61	53.657	-2.080	4.076	16.10
2021-06-25	46.8	53.815	0.408	4.033	16.14
2021-06-28	47.67	53.965	1.859	3.782	16.19
2021-06-29	47.37	54.114	-0.629	3.776	16.23
2021-06-30	48.22	54.239	1.794	3.124	16.27
2021-07-01	45.64	54.488	-5.350	6.533	16.35
2021-07-02	45.3	54.644	-0.745	4.141	16.39
2021-07-05	44.87	54.766	-0.949	3.267	16.43
2021-07-06	46.44	55.005	3.499	6.173	16.50
2021-07-07	47.84	55.287	3.015	7.063	16.59
2021-07-08	47.85	55.433	0.021	3.658	16.63
2021-07-09	47.15	55.648	-1.463	5.475	16.69
2021-07-12	48.75	55.856	3.393	5.133	16.76
2021-07-13	48.38	55.990	-0.759	3.323	16.80
2021-07-14	47.26	56.143	-3.314	3.887	16.84
2021-07-15	47.16	56.313	-0.212	4.317	16.89
2021-07-16	47.95	56.510	1.675	4.941	16.95
2021-07-19	46.82	56.672	-2.357	4.150	17.00
2021-07-20	47.1	56.800	0.598	3.246	17.04
2021-07-21	48.67	56.983	3.333	4.522	17.09
2021-07-22	48.2	57.160	-0.966	4.397	17.15
2021-07-23	47.08	57.378	-2.324	5.560	17.21
2021-07-26	50	57.662	6.202	6.818	17.30
2021-07-27	49.99	58.030	-0.020	8.820	17.41
2021-07-28	51.5	58.353	3.021	7.542	17.51
2021-07-29	53.86	58.683	4.583	7.359	17.61
2021-07-30	54.1	58.961	0.446	6.164	17.69
2021-08-02	55.58	59.203	2.736	5.213	17.76
2021-08-03	51.68	59.586	-7.017	8.906	17.88
2021-08-04	54.3	59.930	5.070	7.604	17.98
2021-08-05	53.08	60.053	-2.247	2.762	18.02
2021-08-06	56.46	60.413	6.368	7.668	18.12
2021-08-09	54.65	60.711	-3.206	6.536	18.21
2021-08-10	56.89	61.036	4.099	6.844	18.31
2021-08-11	56.62	61.293	-0.475	5.449	18.39
2021-08-12	55.6	61.470	-1.801	3.833	18.44
2021-08-13	55.3	61.713	-0.540	5.270	18.51
2021-08-16	53.88	61.923	-2.568	4.665	18.58
2021-08-17	52.7	62.103	-2.190	4.120	18.63
2021-08-18	53.33	62.259	1.195	3.510	18.68
2021-08-19	54.9	62.582	2.944	7.050	18.77
2021-08-20	56.35	62.829	2.641	5.264	18.85
2021-08-23	59.59	63.278	5.750	9.033	18.98
2021-08-24	59.09	63.509	-0.839	4.699	19.05
2021-08-25	58.96	63.651	-0.220	2.877	19.10
2021-08-26	62.86	64.183	6.615	10.159	19.25
2021-08-27	62.36	64.565	-0.795	7.350	19.37
2021-08-30	63.22	64.887	1.379	6.110	19.47
2021-08-31	61.46	65.279	-2.784	7.656	19.58
2021-09-01	58.1	65.647	-5.467	7.615	19.69
2021-09-02	58.51	65.927	0.706	5.731	19.78
2021-09-03	54.7	66.376	-6.512	9.862	19.91
2021-09-06	58.53	66.731	7.002	7.276	20.02
2021-09-07	58.81	66.936	0.478	4.186	20.08
2021-09-08	55.76	67.230	-5.186	6.325	20.17
2021-09-09	55	67.477	-1.363	5.380	20.24
2021-09-10	54.18	67.634	-1.491	3.473	20.29
2021-09-13	51.42	68.041	-5.094	9.505	20.41
2021-09-14	50.3	68.164	-2.178	2.937	20.45
2021-09-15	52.81	68.645	4.990	10.934	20.59
2021-09-16	50.07	68.884	-5.188	5.719	20.67
2021-09-17	50.1	69.011	0.060	3.056	20.70
2021-09-22	50.43	69.193	0.659	4.311	20.76
2021-09-23	51.79	69.458	2.697	6.147	20.84
2021-09-24	50.8	69.584	-1.912	2.974	20.88
2021-09-27	49.21	69.792	-3.130	5.079	20.94
2021-09-28	50.99	70.083	3.617	6.848	21.02
2021-09-29	49.17	70.250	-3.569	4.079	21.08
2021-09-30	49.76	70.394	1.200	3.478	21.12
2021-10-08	48.34	70.579	-2.854	4.582	21.17
2021-10-11	51.55	71.145	6.640	13.177	21.34
2021-10-12	49.18	71.389	-4.597	5.955	21.42
2021-10-13	51.09	71.695	3.884	7.178	21.51
2021-10-14	52.63	71.956	3.014	5.950	21.59
2021-10-15	53.2	72.113	1.083	3.553	21.63
2021-10-18	54.63	72.380	2.688	5.865	21.71
2021-10-19	54.9	72.533	0.494	3.332	21.76
2021-10-20	55.48	72.693	1.056	3.461	21.81
2021-10-21	54.9	72.854	-1.045	3.533	21.86
2021-10-22	55.51	73.005	1.111	3.260	21.90
2021-10-25	54.1	73.212	-2.540	4.594	21.96
2021-10-26	53.92	73.347	-0.333	2.994	22.00
2021-10-27	53.79	73.526	-0.241	4.006	22.06
2021-10-28	54.34	73.687	1.022	3.551	22.11
2021-10-29	55.76	73.874	2.613	4.030	22.16
2021-11-01	57.48	74.063	3.085	3.945	22.22
2021-11-02	59.9	74.537	4.210	9.482	22.36
2021-11-03	59.84	74.735	-0.100	3.973	22.42
2021-11-04	60.06	74.952	0.368	4.345	22.49
2021-11-05	58.85	75.093	-2.015	2.880	22.53
2021-11-08	59.5	75.259	1.105	3.331	22.58
2021-11-09	62.48	75.630	5.008	7.126	22.69
2021-11-10	60.71	75.824	-2.833	3.841	22.75
2021-11-11	60.98	76.009	0.445	3.640	22.80
2021-11-12	63.2	76.310	3.641	5.707	22.89
2021-11-15	61.76	76.484	-2.278	3.386	22.95
2021-11-16	59.06	76.776	-4.372	5.942	23.03
2021-11-17	63.02	77.181	6.705	7.704	23.15
2021-11-18	64.85	77.505	2.904	5.998	23.25
2021-11-19	63.63	77.673	-1.881	3.177	23.30
2021-11-22	63.7	77.785	0.110	2.106	23.34
2021-11-23	62.75	77.976	-1.491	3.642	23.39
2021-11-24	61	78.153	-2.789	3.490	23.45
2021-11-25	62.5	78.408	2.459	4.902	23.52
2021-11-26	61.23	78.731	-2.032	6.320	23.62
2021-11-29	65.28	79.161	6.614	7.905	23.75
2021-11-30	66.72	79.440	2.206	5.025	23.83
2021-12-01	64.45	79.669	-3.402	4.257	23.90
2021-12-02	64.44	79.841	-0.016	3.212	23.95
2021-12-03	67.19	80.167	4.268	5.819	24.05
2021-12-06	65.26	80.460	-2.872	5.388	24.14
2021-12-07	61.72	80.931	-5.424	9.163	24.28
2021-12-08	63.28	81.235	2.528	5.752	24.37
2021-12-09	61	81.491	-3.603	5.041	24.45
2021-12-10	60.56	81.728	-0.721	4.705	24.52
2021-12-13	62.86	82.104	3.798	7.166	24.63
2021-12-14	62.7	82.268	-0.255	3.150	24.68
2021-12-15	63.34	82.464	1.021	3.700	24.74
2021-12-16	63.38	82.608	0.063	2.731	24.78
2021-12-17	61.3	82.830	-3.282	4.339	24.85
2021-12-20	59.87	83.029	-2.333	3.997	24.91
2021-12-21	59.85	83.246	-0.033	4.343	24.97
2021-12-22	61.23	83.477	2.306	4.528	25.04
2021-12-23	63.95	83.855	4.442	7.104	25.16
2021-12-24	62.08	84.090	-2.924	4.535	25.23
2021-12-27	62.21	84.572	0.209	9.294	25.37
2021-12-28	61.9	84.767	-0.498	3.778	25.43
2021-12-29	65.69	85.235	6.123	8.562	25.57
2021-12-30	65.68	85.378	-0.015	2.603	25.61
2021-12-31	65.74	85.578	0.091	3.654	25.67
2022-01-04	65.8	85.900	0.091	5.872	25.77
2022-01-05	62.2	86.274	-5.471	7.219	25.88
2022-01-06	60.44	86.655	-2.830	7.556	26.00
2022-01-07	59.52	86.851	-1.522	3.954	26.06
2022-01-10	58.41	87.027	-1.865	3.612	26.11
2022-01-11	56.09	87.299	-3.972	5.821	26.19
2022-01-12	57.84	87.490	3.120	3.976	26.25
2022-01-13	58.2	87.760	0.622	5.567	26.33
2022-01-14	59.44	87.994	2.131	4.725	26.40
2022-01-17	60.46	88.223	1.716	4.542	26.47
2022-01-18	60.67	88.480	0.347	5.078	26.54
2022-01-19	58.39	88.765	-3.758	5.851	26.63
2022-01-20	54.86	89.152	-6.046	8.477	26.75
2022-01-21	52.8	89.415	-3.755	5.979	26.82
2022-01-24	55.08	89.733	4.318	6.913	26.92
2022-01-25	54.56	89.926	-0.944	4.248	26.98
2022-01-26	54.56	90.088	0.000	3.574	27.03
2022-01-27	54.34	90.225	-0.403	3.024	27.07
2022-01-28	55.88	90.575	2.834	7.508	27.17
2022-02-07	53.73	90.842	-3.848	5.959	27.25
2022-02-08	53.54	91.046	-0.354	4.578	27.31
2022-02-09	54.92	91.260	2.578	4.669	27.38
2022-02-10	54.37	91.463	-1.001	4.497	27.44
2022-02-11	53.3	91.668	-1.968	4.598	27.50
2022-02-14	52.64	91.904	-1.238	5.385	27.57
2022-02-15	55.23	92.189	4.920	6.193	27.66
2022-02-16	53.39	92.402	-3.332	4.780	27.72
2022-02-17	53.62	92.503	0.431	2.266	27.75
2022-02-18	53.17	92.589	-0.839	1.940	27.78
2022-02-21	52.58	92.689	-1.110	2.276	27.81
2022-02-22	51.4	92.969	-2.244	6.542	27.89
2022-02-23	53.85	93.280	4.767	6.946	27.98
2022-02-24	55.54	93.542	3.138	5.645	28.06
2022-02-25	55.11	93.672	-0.774	2.845	28.10
2022-02-28	56.24	93.875	2.050	4.319	28.16
2022-03-01	56.69	94.002	0.800	2.685	28.20
2022-03-02	56.15	94.098	-0.953	2.064	28.23
2022-03-03	54.62	94.313	-2.725	4.720	28.29
2022-03-04	54.13	94.505	-0.897	4.266	28.35
2022-03-07	52.91	94.692	-2.254	4.231	28.41
2022-03-08	52.03	94.915	-1.663	5.141	28.47
2022-03-09	51.99	95.266	-0.077	8.111	28.58
2022-03-10	52.92	95.447	1.789	4.097	28.63
2022-03-11	54.7	95.731	3.364	6.236	28.72
2022-03-14	53.94	95.984	-1.389	5.631	28.80
2022-03-15	52	96.150	-3.597	3.819	28.84
2022-03-16	55.1	96.635	5.962	10.577	28.99
2022-03-17	57.04	96.907	3.521	5.717	29.07
2022-03-18	55.91	97.087	-1.981	3.857	29.13
2022-03-21	54.66	97.298	-2.236	4.632	29.19
2022-03-22	53.62	97.443	-1.903	3.238	29.23
2022-03-23	54.78	97.629	2.163	4.084	29.29
2022-03-24	56.3	97.912	2.775	6.024	29.37
2022-03-25	56.97	98.200	1.190	6.075	29.46
2022-03-28	55.1	98.357	-3.282	3.423	29.51
2022-03-29	56.74	98.634	2.976	5.844	29.59
2022-03-30	57.69	98.792	1.674	3.296	29.64
2022-03-31	56.21	98.956	-2.565	3.501	29.69
2022-04-01	55.74	99.058	-0.836	2.188	29.72
2022-04-06	53.31	99.254	-4.360	4.413	29.78
2022-04-07	54.89	99.491	2.964	5.196	29.85
2022-04-08	54.62	99.687	-0.492	4.300	29.91
2022-04-11	52.67	99.865	-3.570	4.064	29.96
2022-04-12	52.3	99.973	-0.702	2.468	29.99
2022-04-13	51.04	100.204	-2.409	5.430	30.06
2022-04-14	51.4	100.406	0.705	4.722	30.12
2022-04-15	49	100.804	-4.669	9.747	30.24
2022-04-18	50.62	101.078	3.306	6.490	30.32
2022-04-19	50.29	101.217	-0.652	3.319	30.37
2022-04-20	48.75	101.393	-3.062	4.335	30.42
2022-04-21	48.08	101.599	-1.374	5.149	30.48
2022-04-22	48.63	101.830	1.144	5.678	30.55
2022-04-25	47.5	102.123	-2.324	7.403	30.64
2022-04-26	42.59	102.475	-10.337	9.916	30.74
2022-04-27	46.52	102.865	9.228	10.073	30.86
2022-04-28	46.1	103.106	-0.903	6.277	30.93
2022-04-29	50.77	103.684	10.130	13.666	31.11
2022-05-05	52.21	104.066	2.836	8.765	31.22
2022-05-06	51.94	104.253	-0.517	4.329	31.28
2022-05-09	53.62	104.525	3.235	6.084	31.36
2022-05-10	54.21	104.767	1.100	5.352	31.43
2022-05-11	52.92	104.961	-2.380	4.409	31.49
2022-05-12	53.72	105.126	1.512	3.685	31.54
2022-05-13	54.72	105.236	1.862	2.420	31.57
2022-05-16	53.77	105.403	-1.736	3.710	31.62
2022-05-17	55.63	105.642	3.459	5.170	31.69
2022-05-18	54.39	105.761	-2.229	2.607	31.73
2022-05-19	55.29	105.951	1.655	4.137	31.79
2022-05-20	54.08	106.147	-2.188	4.341	31.84
2022-05-23	54	106.287	-0.148	3.125	31.89

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