深信服融券券源 深信服专项约券

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	174.01	0	0	0	0
2020-04-28	182.5	1.209	4.879	7.948	0.36
2020-04-29	182.56	1.541	0.033	2.181	0.46
2020-04-30	191.33	2.989	4.804	9.082	0.90
2020-05-06	191.11	3.529	-0.115	3.392	1.06
2020-05-07	190.09	4.024	-0.534	3.129	1.21
2020-05-08	190.99	4.494	0.473	2.951	1.35
2020-05-11	188.99	5.251	-1.047	4.807	1.58
2020-05-12	190.92	5.776	1.021	3.302	1.73
2020-05-13	189.19	6.199	-0.906	2.682	1.86
2020-05-14	184.17	6.645	-2.653	2.907	1.99
2020-05-15	185.26	7.219	0.592	3.714	2.17
2020-05-18	187.46	8.020	1.188	5.128	2.41
2020-05-19	198.11	8.974	5.681	5.777	2.69
2020-05-20	194.71	9.694	-1.716	4.442	2.91
2020-05-21	186.71	10.559	-4.109	5.557	3.17
2020-05-22	180.49	11.246	-3.331	4.569	3.37
2020-05-25	179.31	11.878	-0.654	4.227	3.56
2020-05-26	189.81	12.906	5.856	6.497	3.87
2020-05-27	178.71	13.792	-5.848	5.953	4.14
2020-05-28	178	14.344	-0.397	3.721	4.30
2020-05-29	188.03	15.550	5.635	7.697	4.67
2020-06-01	190	16.097	1.048	3.452	4.83
2020-06-02	182.88	17.621	-3.747	10.000	5.29
2020-06-03	183.47	18.320	0.323	4.577	5.50
2020-06-04	181.05	18.707	-1.319	2.562	5.61
2020-06-05	178.5	19.115	-1.408	2.745	5.73
2020-06-08	174.6	19.629	-2.185	3.529	5.89
2020-06-09	175.86	20.183	0.722	3.780	6.05
2020-06-10	176.13	20.510	0.154	2.229	6.15
2020-06-11	174.99	21.083	-0.647	3.929	6.32
2020-06-12	172.8	21.471	-1.252	2.697	6.44
2020-06-15	178.27	22.370	3.166	6.053	6.71
2020-06-16	178.6	22.744	0.185	2.513	6.82
2020-06-17	174.9	23.480	-2.072	5.045	7.04
2020-06-18	180	23.923	2.916	2.956	7.18
2020-06-19	180.8	24.174	0.444	1.667	7.25
2020-06-22	179.63	24.678	-0.647	3.363	7.40
2020-06-23	188.95	25.876	5.188	7.610	7.76
2020-06-24	189.76	26.558	0.429	4.313	7.97
2020-06-29	192.88	26.988	1.644	2.677	8.10
2020-06-30	205.96	28.917	6.781	11.240	8.68
2020-07-01	198	30.231	-3.865	7.958	9.07
2020-07-02	191.63	31.077	-3.217	5.303	9.32
2020-07-03	193.53	31.854	0.991	4.817	9.56
2020-07-06	196	32.445	1.276	3.617	9.73
2020-07-07	215.6	34.150	10.000	9.490	10.24
2020-07-08	219.38	34.816	1.753	3.646	10.44
2020-07-09	233.16	36.814	6.281	10.279	11.04
2020-07-10	237.1	38.274	1.690	7.390	11.48
2020-07-13	238.02	39.382	0.388	5.588	11.81
2020-07-14	233.5	40.607	-1.899	6.294	12.18
2020-07-15	243.81	42.537	4.415	9.499	12.76
2020-07-16	225.17	45.067	-7.645	13.486	13.52
2020-07-17	225.32	46.151	0.067	5.773	13.85
2020-07-20	222.98	47.799	-1.039	8.867	14.34
2020-07-21	222.34	48.627	-0.287	4.471	14.59
2020-07-22	232.06	50.398	4.372	9.157	15.12
2020-07-23	230.11	51.535	-0.840	5.930	15.46
2020-07-24	215	53.054	-6.566	8.474	15.92
2020-07-27	213	54.047	-0.930	5.595	16.21
2020-07-28	211.75	54.958	-0.587	5.164	16.49
2020-07-29	216.77	55.695	2.371	4.080	16.71
2020-07-30	212	56.524	-2.200	4.692	16.96
2020-07-31	213.87	57.112	0.882	3.297	17.13
2020-08-03	219.11	57.724	2.450	3.353	17.32
2020-08-04	209.98	58.988	-4.167	7.225	17.70
2020-08-05	217.21	59.751	3.443	4.215	17.93
2020-08-06	211	60.615	-2.859	4.917	18.18
2020-08-07	204.68	61.697	-2.995	6.341	18.51
2020-08-10	210.99	62.404	3.083	4.021	18.72
2020-08-11	206.21	63.196	-2.266	4.612	18.96
2020-08-12	206.82	63.949	0.296	4.364	19.18
2020-08-13	207.2	64.448	0.184	2.891	19.33
2020-08-14	217.58	65.493	5.010	5.763	19.65
2020-08-17	214.06	66.163	-1.618	3.760	19.85
2020-08-18	211.59	66.760	-1.154	3.382	20.03
2020-08-19	207.43	67.301	-1.966	3.129	20.19
2020-08-20	201	68.098	-3.100	4.763	20.43
2020-08-21	211.9	69.257	5.423	6.562	20.78
2020-08-24	228.99	70.980	8.065	9.028	21.29
2020-08-25	224.06	71.498	-2.153	2.773	21.45
2020-08-26	219.2	72.475	-2.169	5.351	21.74
2020-08-27	219.2	73.118	0.000	3.517	21.94
2020-08-28	221.48	73.927	1.040	4.384	22.18
2020-08-31	219.98	74.423	-0.677	2.705	22.33
2020-09-01	218.95	74.953	-0.468	2.905	22.49
2020-09-02	222	75.496	1.393	2.937	22.65
2020-09-03	224.09	76.338	0.941	4.509	22.90
2020-09-04	223.23	76.961	-0.384	3.347	23.09
2020-09-07	212.69	77.819	-4.722	4.843	23.35
2020-09-08	209.63	78.520	-1.439	4.015	23.56
2020-09-09	201.5	79.614	-3.878	6.511	23.88
2020-09-10	201.05	80.247	-0.223	3.782	24.07
2020-09-11	207.7	80.834	3.308	3.387	24.25
2020-09-14	204.78	81.964	-1.406	6.625	24.59
2020-09-15	201.98	82.423	-1.367	2.725	24.73
2020-09-16	201	82.885	-0.485	2.763	24.87
2020-09-17	199.54	83.314	-0.726	2.577	24.99
2020-09-18	204.11	84.196	2.290	5.187	25.26
2020-09-21	200.68	84.794	-1.680	3.572	25.44
2020-09-22	202.36	85.317	0.837	3.104	25.60
2020-09-23	205	85.932	1.305	3.598	25.78
2020-09-24	196.06	86.726	-4.361	4.863	26.02
2020-09-25	202.57	87.476	3.320	4.443	26.24
2020-09-28	198.2	88.032	-2.157	3.367	26.41
2020-09-29	208.49	89.021	5.192	5.691	26.71
2020-09-30	211.76	89.576	1.568	3.146	26.87
2020-10-09	211.19	90.299	-0.269	4.104	27.09
2020-10-12	221.64	91.328	4.948	5.573	27.40
2020-10-13	234.19	92.691	5.662	6.984	27.81
2020-10-14	227.47	93.336	-2.869	3.403	28.00
2020-10-15	227.5	93.749	0.013	2.176	28.12
2020-10-16	223.9	94.305	-1.582	2.985	28.29
2020-10-19	218	95.021	-2.635	3.939	28.51
2020-10-20	217	95.588	-0.459	3.138	28.68
2020-10-21	206.7	96.659	-4.747	6.217	29.00
2020-10-22	202	97.471	-2.274	4.823	29.24
2020-10-23	198.17	97.905	-1.896	2.629	29.37
2020-10-26	196.2	98.454	-0.994	3.356	29.54
2020-10-27	192.51	99.508	-1.881	6.570	29.85
2020-10-28	194.63	100.435	1.101	5.714	30.13
2020-10-29	189.11	100.942	-2.836	3.221	30.28
2020-10-30	190.24	101.444	0.598	3.162	30.43
2020-11-02	197	102.806	3.553	8.300	30.84
2020-11-03	202.93	103.476	3.010	3.959	31.04
2020-11-04	201.5	104.010	-0.705	3.178	31.20
2020-11-05	206.28	104.563	2.372	3.221	31.37
2020-11-06	200	105.305	-3.044	4.450	31.59
2020-11-09	201.49	105.851	0.745	3.250	31.76
2020-11-10	195.9	106.529	-2.774	4.154	31.96
2020-11-11	191.99	107.223	-1.996	4.339	32.17
2020-11-12	192.5	107.766	0.266	3.386	32.33
2020-11-13	195.08	108.229	1.340	2.847	32.47
2020-11-16	195.42	108.923	0.174	4.265	32.68
2020-11-17	193.49	109.401	-0.988	2.963	32.82
2020-11-18	194.59	110.029	0.569	3.871	33.01
2020-11-19	207.3	111.405	6.532	7.965	33.42
2020-11-20	208.57	111.794	0.613	2.238	33.54
2020-11-23	201.9	112.500	-3.198	4.195	33.75
2020-11-24	197.92	113.072	-1.971	3.467	33.92
2020-11-25	198.5	113.576	0.293	3.047	34.07
2020-11-26	200	113.953	0.756	2.267	34.19
2020-11-27	201.05	114.284	0.525	1.975	34.29
2020-11-30	201.68	114.783	0.313	2.969	34.44
2020-12-01	208.13	115.571	3.198	4.542	34.67
2020-12-02	205.9	116.008	-1.071	2.546	34.80
2020-12-03	208.98	116.618	1.496	3.502	34.99
2020-12-04	212	117.582	1.445	5.455	35.27
2020-12-07	210.81	118.046	-0.561	2.642	35.41
2020-12-08	217.55	118.817	3.197	4.255	35.65
2020-12-09	208.31	119.592	-4.247	4.463	35.88
2020-12-10	210	120.455	0.811	4.930	36.14
2020-12-11	217.07	122.564	3.367	11.662	36.77
2020-12-14	220.3	123.687	1.488	6.118	37.11
2020-12-15	226.1	124.585	2.633	4.766	37.38
2020-12-16	226	125.095	-0.044	2.707	37.53
2020-12-17	223.09	125.773	-1.288	3.646	37.73
2020-12-18	217.5	126.663	-2.506	4.908	38.00
2020-12-21	218.35	127.341	0.391	3.729	38.20
2020-12-22	216.76	128.272	-0.728	5.152	38.48
2020-12-23	217.59	128.617	0.383	1.905	38.59
2020-12-24	216.89	129.426	-0.322	4.476	38.83
2020-12-25	224.5	131.616	3.509	11.702	39.48
2020-12-28	235.99	133.734	5.118	10.771	40.12
2020-12-29	223	134.835	-5.504	5.928	40.45
2020-12-30	243	137.185	8.969	11.605	41.16
2020-12-31	248.01	138.309	2.062	5.436	41.49
2021-01-04	266	141.591	7.254	14.806	42.48
2021-01-05	270.99	143.096	1.876	6.665	42.93
2021-01-06	267.9	144.062	-1.140	4.325	43.22
2021-01-07	261.52	144.934	-2.381	4.001	43.48
2021-01-08	263.76	145.687	0.857	3.426	43.71
2021-01-11	282.08	148.316	6.946	11.184	44.49
2021-01-12	283.99	149.651	0.677	5.644	44.90
2021-01-13	266.88	151.688	-6.025	9.155	45.51
2021-01-14	270.67	152.613	1.420	4.103	45.78
2021-01-15	283.06	154.525	4.578	8.106	46.36
2021-01-18	289.3	155.971	2.204	5.999	46.79
2021-01-19	279.63	157.109	-3.343	4.881	47.13
2021-01-20	290	158.887	3.708	7.360	47.67
2021-01-21	305	160.640	5.172	6.897	48.19
2021-01-22	315	162.683	3.279	7.784	48.80
2021-01-25	306.8	164.902	-2.603	8.676	49.47
2021-01-26	295.43	167.438	-3.706	10.303	50.23
2021-01-27	291.29	168.592	-1.401	4.752	50.58
2021-01-28	284.63	169.730	-2.286	4.799	50.92
2021-01-29	297.3	171.246	4.451	6.120	51.37
2021-02-01	294.7	172.497	-0.875	5.092	51.75
2021-02-02	301.2	173.501	2.206	4.001	52.05
2021-02-03	324	176.699	7.570	11.843	53.01
2021-02-04	302.36	178.728	-6.679	8.056	53.62
2021-02-05	285.43	180.103	-5.599	5.778	54.03
2021-02-08	308.9	182.699	8.223	10.087	54.81
2021-02-09	307	183.834	-0.615	4.435	55.15
2021-02-10	317.93	185.417	3.560	5.977	55.63
2021-02-18	319	186.253	0.337	3.145	55.88
2021-02-19	309.72	187.869	-2.909	6.260	56.36
2021-02-22	283	190.457	-8.627	10.974	57.14
2021-02-23	283.4	191.768	0.141	5.551	57.53
2021-02-24	274.9	193.223	-2.999	6.348	57.97
2021-02-25	267.01	194.506	-2.870	5.769	58.35
2021-02-26	265.3	195.749	-0.640	5.622	58.72
2021-03-01	261.86	196.962	-1.297	5.560	59.09
2021-03-02	259.69	198.049	-0.829	5.022	59.41
2021-03-03	263	198.959	1.275	4.151	59.69
2021-03-04	248.96	200.051	-5.338	5.266	60.02
2021-03-05	247.56	200.834	-0.562	3.792	60.25
2021-03-08	237.34	202.123	-4.128	6.520	60.64
2021-03-09	223.99	203.337	-5.625	6.505	61.00
2021-03-10	226.9	204.027	1.299	3.647	61.21
2021-03-11	227.27	204.716	0.163	3.636	61.41
2021-03-12	220.44	205.764	-3.005	5.707	61.73
2021-03-15	215.33	206.309	-2.318	3.035	61.89
2021-03-16	225.2	207.268	4.584	5.113	62.18
2021-03-17	227.25	207.985	0.910	3.783	62.40
2021-03-18	234.79	209.007	3.318	5.223	62.70
2021-03-19	224	209.824	-4.596	4.378	62.95
2021-03-22	233.5	211.247	4.241	7.313	63.37
2021-03-23	232.09	211.865	-0.604	3.195	63.56
2021-03-24	225.24	212.559	-2.951	3.697	63.77
2021-03-25	237.77	214.219	5.563	8.378	64.27
2021-03-26	248.99	215.202	4.719	4.740	64.56
2021-03-29	241.68	215.926	-2.936	3.595	64.78
2021-03-30	244.68	216.768	1.241	4.129	65.03
2021-03-31	247	217.188	0.948	2.039	65.16
2021-04-01	258.84	218.827	4.794	7.599	65.65
2021-04-02	256.6	219.841	-0.865	4.740	65.95
2021-04-06	254.88	220.603	-0.670	3.589	66.18
2021-04-07	258.5	221.623	1.420	4.736	66.49
2021-04-08	267.42	223.114	3.451	6.689	66.93
2021-04-09	266.17	223.538	-0.467	1.911	67.06
2021-04-12	259.85	224.704	-2.374	5.388	67.41
2021-04-13	259	225.539	-0.327	3.868	67.66
2021-04-14	267.43	226.645	3.255	4.965	67.99
2021-04-15	265.58	227.279	-0.692	2.861	68.18
2021-04-16	256.5	228.269	-3.419	4.635	68.48
2021-04-19	272.59	229.863	6.273	7.018	68.96
2021-04-20	276.75	230.610	1.526	3.239	69.18
2021-04-21	279	231.367	0.813	3.252	69.41
2021-04-22	281.38	231.936	0.853	2.427	69.58
2021-04-23	275.95	232.571	-1.930	2.761	69.77
2021-04-26	272.53	233.485	-1.239	4.026	70.05
2021-04-27	271.42	234.264	-0.407	3.445	70.28
2021-04-28	273.32	235.271	0.700	4.421	70.58
2021-04-29	277.22	236.188	1.427	3.970	70.86
2021-04-30	273.49	237.219	-1.346	4.523	71.17
2021-05-06	260.89	238.225	-4.607	4.625	71.47
2021-05-07	256.17	238.887	-1.809	3.101	71.67
2021-05-10	253.96	239.650	-0.863	3.607	71.90
2021-05-11	251.4	240.234	-1.008	2.788	72.07
2021-05-12	257	240.950	2.228	3.341	72.28
2021-05-13	250.2	241.656	-2.646	3.385	72.50
2021-05-14	268	243.410	7.114	7.854	73.02
2021-05-17	283.73	245.466	5.869	8.698	73.64
2021-05-18	284.99	246.219	0.444	3.172	73.87
2021-05-19	276.24	246.969	-3.070	3.256	74.09
2021-05-20	277.88	247.464	0.594	2.136	74.24
2021-05-21	281	248.273	1.123	3.455	74.48
2021-05-24	282.67	249.480	0.594	5.125	74.84
2021-05-25	287.16	250.696	1.588	5.084	75.21
2021-05-26	277.89	253.204	-3.228	10.830	75.96
2021-05-27	281	254.116	1.119	3.894	76.23
2021-05-28	273.97	255.293	-2.502	5.153	76.59
2021-05-31	270.23	256.195	-1.365	4.008	76.86
2021-06-01	261.4	257.170	-3.268	4.478	77.15
2021-06-02	258.88	257.947	-0.964	3.600	77.38
2021-06-03	253.07	258.749	-2.244	3.805	77.62
2021-06-04	257.9	259.420	1.909	3.122	77.83
2021-06-07	255.05	259.790	-1.105	1.741	77.94
2021-06-08	250.32	260.327	-1.855	2.572	78.10
2021-06-09	258	261.474	3.068	5.333	78.44
2021-06-10	264.75	262.159	2.616	3.109	78.65
2021-06-11	273.96	263.217	3.479	4.635	78.97
2021-06-15	264.87	264.329	-3.318	5.037	79.30
2021-06-16	257	265.519	-2.971	5.557	79.66
2021-06-17	262	266.579	1.946	4.852	79.97
2021-06-18	255.58	267.641	-2.450	4.989	80.29
2021-06-21	254	268.438	-0.618	3.764	80.53
2021-06-22	264.38	269.583	4.087	5.197	80.87
2021-06-23	257.45	270.330	-2.621	3.484	81.10
2021-06-24	256	271.672	-1.455	6.290	81.50
2021-06-25	254.57	272.336	-0.559	3.129	81.70
2021-06-28	257.79	273.112	1.265	3.614	81.93
2021-06-29	260	273.858	0.857	3.441	82.16
2021-06-30	259.48	274.656	-0.200	3.692	82.40
2021-07-01	280.8	276.979	8.216	9.928	83.09
2021-07-02	249.91	279.032	-11.001	9.854	83.71
2021-07-05	252.89	280.227	1.192	5.674	84.07
2021-07-06	251	280.969	-0.747	3.547	84.29
2021-07-07	255.01	282.002	1.598	4.861	84.60
2021-07-08	264.99	282.955	3.914	4.314	84.89
2021-07-09	252.72	284.494	-4.630	7.310	85.35
2021-07-12	298.01	288.830	17.921	17.458	86.65
2021-07-13	306.97	290.617	3.007	6.986	87.19
2021-07-14	286.32	292.684	-6.401	8.663	87.81
2021-07-15	300	293.961	4.778	5.110	88.19
2021-07-16	285	295.556	-5.000	6.717	88.67
2021-07-19	283.29	296.583	-0.600	4.347	88.97
2021-07-20	272.04	297.613	-3.971	4.543	89.28
2021-07-21	274.98	298.341	1.081	3.180	89.50
2021-07-22	280.18	299.477	1.891	4.866	89.84
2021-07-23	266.29	300.908	-4.958	6.446	90.27
2021-07-26	265.3	301.920	-0.372	4.578	90.58
2021-07-27	254.1	303.008	-4.222	5.138	90.90
2021-07-28	246.5	304.284	-2.991	6.214	91.29
2021-07-29	246.07	305.601	-0.174	6.422	91.68
2021-07-30	242	306.863	-1.654	6.258	92.06
2021-08-02	249.35	308.537	3.037	8.054	92.56
2021-08-03	259.38	310.142	4.022	7.427	93.04
2021-08-04	256.16	310.708	-1.241	2.652	93.21
2021-08-05	248.74	311.558	-2.897	4.099	93.47
2021-08-06	244.56	312.376	-1.680	4.016	93.71
2021-08-09	252.8	313.460	3.369	5.144	94.04
2021-08-10	257.31	314.476	1.784	4.739	94.34
2021-08-11	253	315.102	-1.675	2.969	94.53
2021-08-12	254	316.207	0.395	5.217	94.86
2021-08-13	255.25	316.900	0.492	3.260	95.07
2021-08-16	259.97	317.940	1.849	4.803	95.38
2021-08-17	260	319.301	0.012	6.278	95.79
2021-08-18	268.88	320.374	3.415	4.788	96.11
2021-08-19	263.9	321.133	-1.852	3.451	96.34
2021-08-20	283	324.326	7.238	13.539	97.30
2021-08-23	290	325.859	2.473	6.346	97.76
2021-08-24	281.01	327.038	-3.100	5.034	98.11
2021-08-25	275.99	327.871	-1.786	3.623	98.36
2021-08-26	274	328.831	-0.721	4.203	98.65
2021-08-27	273.5	329.927	-0.182	4.807	98.98
2021-08-30	278.46	331.651	1.814	7.433	99.50
2021-08-31	272.4	332.547	-2.176	3.947	99.76
2021-09-01	270.5	333.859	-0.698	5.819	100.16
2021-09-02	256.03	335.349	-5.349	6.983	100.60
2021-09-03	249	336.638	-2.746	6.210	100.99
2021-09-06	249.99	337.337	0.398	3.357	101.20
2021-09-07	253.18	338.806	1.276	6.960	101.64
2021-09-08	246.98	339.669	-2.449	4.195	101.90
2021-09-09	247.68	340.047	0.283	1.830	102.01
2021-09-10	245	340.539	-1.082	2.410	102.16
2021-09-13	240	341.077	-2.041	2.694	102.32
2021-09-14	238.69	341.655	-0.546	2.904	102.50
2021-09-15	226.5	343.094	-5.107	7.625	102.93
2021-09-16	226.27	343.888	-0.102	4.208	103.17
2021-09-17	226.9	345.393	0.278	7.960	103.62
2021-09-22	234.31	346.630	3.266	6.338	103.99
2021-09-23	232.05	347.347	-0.965	3.709	104.20
2021-09-24	232.25	348.413	0.086	5.507	104.52
2021-09-27	234.45	349.581	0.947	5.976	104.87
2021-09-28	229.96	350.140	-1.915	2.917	105.04
2021-09-29	225.97	350.779	-1.735	3.392	105.23
2021-09-30	234.6	351.702	3.819	4.722	105.51
2021-10-08	233.3	352.277	-0.554	2.958	105.68
2021-10-11	232	352.657	-0.557	1.963	105.80
2021-10-12	236.55	353.209	1.961	2.802	105.96
2021-10-13	237.36	353.730	0.342	2.634	106.12
2021-10-14	234.26	354.223	-1.306	2.528	106.27
2021-10-15	241.88	355.245	3.253	5.071	106.57
2021-10-18	233	356.522	-3.671	6.574	106.96
2021-10-19	228.5	357.385	-1.931	4.532	107.22
2021-10-20	219.3	358.676	-4.026	7.068	107.60
2021-10-21	212	359.590	-3.329	5.171	107.88
2021-10-22	213	359.963	0.472	2.104	107.99
2021-10-25	208.85	360.575	-1.948	3.512	108.17
2021-10-26	208.46	361.094	-0.187	2.993	108.33
2021-10-27	204.78	361.693	-1.765	3.507	108.51
2021-10-28	202.64	363.580	-1.045	11.178	109.07
2021-10-29	202.81	364.150	0.084	3.371	109.25
2021-11-01	200.72	364.628	-1.031	2.860	109.39
2021-11-02	201	365.086	0.139	2.730	109.53
2021-11-03	207.01	366.153	2.990	6.189	109.85
2021-11-04	200.53	366.961	-3.130	4.836	110.09
2021-11-05	202.52	367.641	0.992	4.024	110.29
2021-11-08	203.8	368.188	0.632	3.224	110.46
2021-11-09	220.23	370.098	8.062	10.407	111.03
2021-11-10	216.58	370.769	-1.657	3.714	111.23
2021-11-11	215.4	371.318	-0.545	3.061	111.40
2021-11-12	210	372.007	-2.507	3.937	111.60
2021-11-15	206	372.575	-1.905	3.310	111.77
2021-11-16	206.49	372.809	0.238	1.359	111.84
2021-11-17	206.23	373.228	-0.126	2.436	111.97
2021-11-18	202.5	373.719	-1.809	2.909	112.12
2021-11-19	203.39	374.207	0.440	2.879	112.26
2021-11-22	199.88	374.630	-1.726	2.542	112.39
2021-11-23	190	375.630	-4.943	6.314	112.69
2021-11-24	191.5	376.275	0.789	4.042	112.88
2021-11-25	198.8	377.404	3.812	6.815	113.22
2021-11-26	194.43	378.203	-2.198	4.935	113.46
2021-11-29	189.75	378.846	-2.407	4.063	113.65
2021-11-30	196.2	379.900	3.399	6.445	113.97
2021-12-01	205.99	381.177	4.990	7.441	114.35
2021-12-02	199	381.889	-3.393	4.296	114.57
2021-12-03	195.89	382.568	-1.563	4.156	114.77
2021-12-06	195.87	383.109	-0.010	3.318	114.93
2021-12-07	192.48	383.749	-1.731	3.987	115.12
2021-12-08	204.21	384.828	6.094	6.344	115.45
2021-12-09	205.1	385.614	0.436	4.593	115.68
2021-12-10	207	386.083	0.926	2.721	115.82
2021-12-13	211	386.847	1.932	4.348	116.05
2021-12-14	217	387.730	2.844	4.882	116.32
2021-12-15	214.5	388.399	-1.152	3.742	116.52
2021-12-16	208	389.102	-3.030	4.056	116.73
2021-12-17	207.05	389.710	-0.457	3.524	116.91
2021-12-20	203.62	390.268	-1.657	3.289	117.08
2021-12-21	211.9	390.999	4.066	4.140	117.30
2021-12-22	209.6	391.402	-1.085	2.308	117.42
2021-12-23	206.42	391.887	-1.517	2.820	117.57
2021-12-24	205.74	392.328	-0.329	2.568	117.70
2021-12-27	203.99	392.881	-0.851	3.257	117.86
2021-12-28	197.13	393.702	-3.363	4.995	118.11
2021-12-29	189.02	394.559	-4.114	5.443	118.37
2021-12-30	191.59	394.981	1.360	2.645	118.49
2021-12-31	191	395.379	-0.308	2.495	118.61
2022-01-04	188.6	395.825	-1.257	2.838	118.75
2022-01-05	179.05	396.764	-5.064	6.299	119.03
2022-01-06	172.19	397.329	-3.831	3.937	119.20
2022-01-07	171.2	397.817	-0.575	3.415	119.34
2022-01-10	170.25	398.353	-0.555	3.779	119.51
2022-01-11	168.94	398.765	-0.769	2.925	119.63
2022-01-12	166.58	399.201	-1.397	3.143	119.76
2022-01-13	165.88	399.689	-0.420	3.530	119.91
2022-01-14	165.98	400.217	0.060	3.816	120.06
2022-01-17	179.7	401.612	8.266	9.320	120.48
2022-01-18	185.55	402.770	3.255	7.485	120.83
2022-01-19	181.1	403.258	-2.398	3.239	120.98
2022-01-20	178.01	403.793	-1.706	3.606	121.14
2022-01-21	173.84	404.402	-2.343	4.202	121.32
2022-01-24	176	405.051	1.243	4.424	121.52
2022-01-25	168.37	405.689	-4.335	4.545	121.71
2022-01-26	172.97	407.084	2.732	9.681	122.13
2022-01-27	161.8	408.251	-6.458	8.655	122.48
2022-01-28	154	408.998	-4.821	5.822	122.70
2022-02-07	153.17	409.628	-0.539	4.935	122.89
2022-02-08	148.3	410.203	-3.179	4.648	123.06
2022-02-09	147.17	410.903	-0.762	5.711	123.27
2022-02-10	144.9	411.379	-1.542	3.941	123.41
2022-02-11	147.1	411.961	1.518	4.748	123.59
2022-02-14	144.5	412.383	-1.768	3.501	123.71
2022-02-15	146.63	412.803	1.474	3.439	123.84
2022-02-16	146.27	413.565	-0.246	6.254	124.07
2022-02-17	145.79	413.830	-0.328	2.181	124.15
2022-02-18	145.56	414.272	-0.158	3.642	124.28
2022-02-21	146.72	414.877	0.797	4.953	124.46
2022-02-22	143.02	415.319	-2.522	3.701	124.60
2022-02-23	147.56	415.944	3.174	5.083	124.78
2022-02-24	142.91	416.615	-3.151	5.638	124.98
2022-02-25	148.08	417.119	3.618	4.086	125.14
2022-02-28	145.5	417.672	-1.742	4.558	125.30
2022-03-01	142.43	418.040	-2.110	3.100	125.41
2022-03-02	142.06	418.406	-0.260	3.089	125.52
2022-03-03	142.69	418.767	0.443	3.041	125.63
2022-03-04	140.33	419.239	-1.654	4.030	125.77
2022-03-07	132.55	419.853	-5.544	5.565	125.96
2022-03-08	130.22	420.612	-1.758	6.994	126.18
2022-03-09	127.24	421.242	-2.288	5.944	126.37
2022-03-10	131.5	421.690	3.348	4.087	126.51
2022-03-11	128.1	422.219	-2.586	4.951	126.67
2022-03-14	122.15	422.686	-4.645	4.590	126.81
2022-03-15	117.85	423.283	-3.520	6.074	126.98
2022-03-16	121.62	424.175	3.199	8.808	127.25
2022-03-17	119.98	424.518	-1.348	3.429	127.36
2022-03-18	121.2	424.935	1.017	4.126	127.48
2022-03-21	120.64	425.257	-0.462	3.210	127.58
2022-03-22	118.19	425.617	-2.031	3.647	127.68
2022-03-23	117.27	425.950	-0.778	3.410	127.78
2022-03-24	117.98	426.482	0.605	5.415	127.94
2022-03-25	113.19	427.064	-4.060	6.171	128.12
2022-03-28	111.3	427.336	-1.670	2.933	128.20
2022-03-29	109.35	427.663	-1.752	3.585	128.30
2022-03-30	109.8	427.970	0.412	3.356	128.39
2022-03-31	111.56	428.463	1.603	5.301	128.54
2022-04-01	111.85	428.787	0.260	3.478	128.64
2022-04-06	110.97	429.150	-0.787	3.925	128.74
2022-04-07	107.35	429.564	-3.262	4.623	128.87
2022-04-08	106.31	429.824	-0.969	2.934	128.95
2022-04-11	102.45	430.188	-3.631	4.271	129.06
2022-04-12	100.89	430.582	-1.523	4.685	129.17
2022-04-13	97.26	430.839	-3.598	3.172	129.25
2022-04-14	94.94	431.148	-2.385	3.907	129.34
2022-04-15	99.01	431.811	4.287	8.037	129.54
2022-04-18	100.21	432.297	1.212	5.818	129.69
2022-04-19	99.4	432.553	-0.808	3.094	129.77
2022-04-20	100.1	433.056	0.704	6.026	129.92
2022-04-21	97.6	433.604	-2.498	6.733	130.08
2022-04-22	95.3	433.903	-2.357	3.770	130.17
2022-04-25	89.27	434.385	-6.327	6.474	130.32
2022-04-26	87	434.781	-2.543	5.467	130.43
2022-04-27	86.77	435.197	-0.264	5.747	130.56
2022-04-28	84.78	435.535	-2.293	4.794	130.66
2022-04-29	89.15	435.960	5.155	5.721	130.79
2022-05-05	92.2	436.397	3.421	5.687	130.92
2022-05-06	88.52	436.717	-3.991	4.328	131.01
2022-05-09	86	436.907	-2.847	2.655	131.07
2022-05-10	86	437.198	0.000	4.058	131.16
2022-05-11	88.57	437.732	2.988	7.244	131.32
2022-05-12	89.4	438.127	0.937	5.295	131.44
2022-05-13	87.73	438.439	-1.868	4.273	131.53
2022-05-16	86.07	438.766	-1.892	4.559	131.63
2022-05-17	86.35	439.044	0.325	3.857	131.71
2022-05-18	89.7	439.574	3.880	7.099	131.87
2022-05-19	87.13	439.832	-2.865	3.545	131.95
2022-05-20	90.83	440.244	4.247	5.440	132.07
2022-05-23	90.27	440.405	-0.617	2.147	132.12

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