景嘉微融券券源 景嘉微专项约券

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	51.66	0	0	0	0
2020-04-28	51.03	0.279	-1.220	6.562	0.08
2020-04-29	51.62	0.399	1.156	2.783	0.12
2020-04-30	54.98	0.696	6.509	6.490	0.21
2020-05-06	57.98	1.003	5.457	6.348	0.30
2020-05-07	57.98	1.102	0.000	2.052	0.33
2020-05-08	58.9	1.235	1.587	2.708	0.37
2020-05-11	58.78	1.365	-0.204	2.649	0.41
2020-05-12	61.11	1.668	3.964	5.954	0.50
2020-05-13	60.42	1.994	-1.129	6.480	0.60
2020-05-14	59.63	2.108	-1.308	2.284	0.63
2020-05-15	60.74	2.327	1.861	4.343	0.70
2020-05-18	61.5	2.705	1.251	7.376	0.81
2020-05-19	64.08	2.994	4.195	5.398	0.90
2020-05-20	62.59	3.226	-2.325	4.448	0.97
2020-05-21	59.51	3.507	-4.921	5.672	1.05
2020-05-22	59.67	3.706	0.269	3.999	1.11
2020-05-25	58.8	3.859	-1.458	3.134	1.16
2020-05-26	60.46	4.014	2.823	3.061	1.20
2020-05-27	59.57	4.163	-1.472	3.010	1.25
2020-05-28	59.38	4.381	-0.319	4.398	1.31
2020-05-29	58.92	4.449	-0.775	1.381	1.33
2020-06-01	61.89	4.691	5.041	4.701	1.41
2020-06-02	62.5	4.810	0.986	2.278	1.44
2020-06-03	64.33	5.142	2.928	6.192	1.54
2020-06-04	63.85	5.290	-0.746	2.783	1.59
2020-06-05	64.2	5.403	0.548	2.114	1.62
2020-06-08	62.56	5.624	-2.555	4.237	1.69
2020-06-09	62.91	5.722	0.559	1.870	1.72
2020-06-10	63.12	5.864	0.334	2.702	1.76
2020-06-11	63.51	6.021	0.618	2.978	1.81
2020-06-12	61.37	6.155	-3.370	2.614	1.85
2020-06-15	60.01	6.319	-2.216	3.275	1.90
2020-06-16	61.66	6.447	2.750	2.483	1.93
2020-06-17	61.32	6.611	-0.551	3.227	1.98
2020-06-18	61.43	6.719	0.179	2.104	2.02
2020-06-19	62.66	6.870	2.002	2.881	2.06
2020-06-22	63.73	7.036	1.708	3.128	2.11
2020-06-23	64.42	7.192	1.083	2.919	2.16
2020-06-24	65.8	7.435	2.142	4.424	2.23
2020-06-29	63.36	7.647	-3.708	4.012	2.29
2020-06-30	67.3	7.999	6.218	6.282	2.40
2020-07-01	69.01	8.289	2.541	5.037	2.49
2020-07-02	68.37	8.493	-0.927	3.579	2.55
2020-07-03	67.77	8.648	-0.878	2.750	2.59
2020-07-06	71.62	9.103	5.681	7.629	2.73
2020-07-07	73.23	9.497	2.248	6.451	2.85
2020-07-08	77.08	9.872	5.257	5.845	2.96
2020-07-09	80.5	10.382	4.437	7.602	3.11
2020-07-10	84.36	10.911	4.795	7.516	3.27
2020-07-13	85.23	11.458	1.187	7.705	3.44
2020-07-14	85.73	11.991	0.587	7.462	3.60
2020-07-15	77.14	12.645	-10.020	10.171	3.79
2020-07-16	71.07	13.182	-7.869	9.074	3.95
2020-07-17	69.37	13.482	-2.392	5.178	4.04
2020-07-20	73.07	13.780	5.334	4.901	4.13
2020-07-21	73.27	14.017	0.274	3.873	4.20
2020-07-22	74.98	14.382	2.334	5.841	4.31
2020-07-23	80.12	14.926	6.855	8.149	4.48
2020-07-24	74.87	15.315	-6.553	6.241	4.59
2020-07-27	72.38	15.718	-3.326	6.678	4.72
2020-07-28	73.16	15.927	1.078	3.426	4.78
2020-07-29	76.68	16.328	4.811	6.274	4.90
2020-07-30	74.56	16.634	-2.765	4.930	4.99
2020-07-31	75.57	16.886	1.355	4.010	5.07
2020-08-03	81.78	17.346	8.218	6.735	5.20
2020-08-04	79.67	17.669	-2.580	4.867	5.30
2020-08-05	78.99	18.121	-0.854	6.878	5.44
2020-08-06	79.9	18.546	1.152	6.381	5.56
2020-08-07	78.55	18.817	-1.690	4.143	5.65
2020-08-10	79.13	19.150	0.738	5.041	5.74
2020-08-11	72.18	19.691	-8.783	8.998	5.91
2020-08-12	70.45	19.982	-2.397	4.960	5.99
2020-08-13	69.69	20.148	-1.079	2.853	6.04
2020-08-14	71.15	20.321	2.095	2.927	6.10
2020-08-17	78.28	20.860	10.021	8.250	6.26
2020-08-18	83.37	21.476	6.502	8.866	6.44
2020-08-19	82.84	21.731	-0.636	3.694	6.52
2020-08-20	75.32	22.227	-9.078	7.907	6.67
2020-08-21	74.6	22.777	-0.956	8.856	6.83
2020-08-24	74.72	23.068	0.161	4.665	6.92
2020-08-25	73.54	23.280	-1.579	3.466	6.98
2020-08-26	71.62	23.605	-2.611	5.439	7.08
2020-08-27	74.45	24.011	3.951	6.548	7.20
2020-08-28	75.06	24.223	0.819	3.385	7.27
2020-08-31	73.04	24.415	-2.691	3.157	7.32
2020-09-01	74.11	24.599	1.465	2.971	7.38
2020-09-02	73.27	24.755	-1.133	2.564	7.43
2020-09-03	72.19	24.958	-1.474	3.371	7.49
2020-09-04	72.75	25.191	0.776	3.837	7.56
2020-09-07	69.37	25.531	-4.646	5.883	7.66
2020-09-08	68.1	25.792	-1.831	4.599	7.74
2020-09-09	65.35	26.103	-4.038	5.712	7.83
2020-09-10	64.14	26.285	-1.852	3.412	7.89
2020-09-11	64.85	26.404	1.107	2.198	7.92
2020-09-14	66.44	26.587	2.452	3.315	7.98
2020-09-15	65.86	26.785	-0.873	3.597	8.04
2020-09-16	64.38	26.945	-2.247	2.976	8.08
2020-09-17	68.77	27.733	6.819	13.762	8.32
2020-09-18	69.72	27.925	1.381	3.301	8.38
2020-09-21	69.68	28.212	-0.057	4.934	8.46
2020-09-22	66.91	28.432	-3.975	3.947	8.53
2020-09-23	66.56	28.563	-0.523	2.376	8.57
2020-09-24	64.24	28.778	-3.486	4.011	8.63
2020-09-25	64.2	28.918	-0.062	2.615	8.68
2020-09-28	62.84	29.077	-2.118	3.037	8.72
2020-09-29	63.67	29.235	1.321	2.976	8.77
2020-09-30	63	29.393	-1.052	3.016	8.82
2020-10-09	64.17	29.530	1.857	2.556	8.86
2020-10-12	67.47	29.827	5.143	5.283	8.95
2020-10-13	66.61	29.901	-1.275	1.334	8.97
2020-10-14	64.35	30.126	-3.393	4.189	9.04
2020-10-15	63.36	30.273	-1.538	2.782	9.08
2020-10-16	62.69	30.385	-1.057	2.146	9.12
2020-10-19	61.88	30.539	-1.292	2.999	9.16
2020-10-20	63.62	30.730	2.812	3.604	9.22
2020-10-21	61.8	30.924	-2.861	3.757	9.28
2020-10-22	61.94	31.042	0.227	2.298	9.31
2020-10-23	59.63	31.306	-3.729	5.295	9.39
2020-10-26	60.46	31.534	1.392	4.528	9.46
2020-10-27	60.97	31.663	0.844	2.547	9.50
2020-10-28	60.87	31.799	-0.164	2.673	9.54
2020-10-29	59.87	31.925	-1.643	2.530	9.58
2020-10-30	60.42	32.135	0.919	4.176	9.64
2020-11-02	57.76	32.418	-4.403	5.876	9.73
2020-11-03	61.54	32.844	6.544	8.310	9.85
2020-11-04	61.88	33.003	0.552	3.071	9.90
2020-11-05	61.6	33.138	-0.452	2.634	9.94
2020-11-06	62.57	33.302	1.575	3.149	9.99
2020-11-09	65.67	33.678	4.954	6.872	10.10
2020-11-10	63.91	33.822	-2.680	2.695	10.15
2020-11-11	61.51	34.073	-3.755	4.913	10.22
2020-11-12	59.64	34.341	-3.040	5.381	10.30
2020-11-13	60.42	34.533	1.308	3.823	10.36
2020-11-16	59.42	34.687	-1.655	3.112	10.41
2020-11-17	58.45	34.868	-1.632	3.702	10.46
2020-11-18	58.46	34.985	0.017	2.395	10.50
2020-11-19	60.46	35.285	3.421	5.970	10.59
2020-11-20	59.82	35.411	-1.059	2.531	10.62
2020-11-23	59.97	35.559	0.251	2.959	10.67
2020-11-24	60.48	35.760	0.850	3.985	10.73
2020-11-25	60.14	35.920	-0.562	3.191	10.78
2020-11-26	59.23	36.069	-1.513	3.010	10.82
2020-11-27	60.48	36.421	2.110	6.990	10.93
2020-11-30	61.53	36.653	1.736	4.530	11.00
2020-12-01	62.16	36.770	1.024	2.259	11.03
2020-12-02	62.38	36.869	0.354	1.898	11.06
2020-12-03	61.36	36.980	-1.635	2.164	11.09
2020-12-04	61.67	37.088	0.505	2.102	11.13
2020-12-07	63	37.346	2.157	4.929	11.20
2020-12-08	62.65	37.462	-0.556	2.222	11.24
2020-12-09	61.6	37.671	-1.676	4.054	11.30
2020-12-10	59.32	37.890	-3.701	4.432	11.37
2020-12-11	61.61	38.248	3.860	6.979	11.47
2020-12-14	63.18	38.449	2.548	3.814	11.53
2020-12-15	64.31	38.708	1.789	4.843	11.61
2020-12-16	63.45	38.844	-1.337	2.566	11.65
2020-12-17	63.53	39.053	0.126	3.956	11.72
2020-12-18	62.57	39.254	-1.511	3.841	11.78
2020-12-21	65.95	39.639	5.402	7.016	11.89
2020-12-22	62.87	39.877	-4.670	4.534	11.96
2020-12-23	64.18	40.196	2.084	5.965	12.06
2020-12-24	65.52	40.501	2.088	5.594	12.15
2020-12-25	67.09	40.783	2.396	5.037	12.23
2020-12-28	66.36	40.933	-1.088	2.713	12.28
2020-12-29	68.01	41.256	2.486	5.696	12.38
2020-12-30	69.39	41.484	2.029	3.941	12.45
2020-12-31	69.78	41.661	0.562	3.055	12.50
2021-01-04	73.58	42.102	5.446	7.194	12.63
2021-01-05	73.76	42.380	0.245	4.512	12.71
2021-01-06	76.47	42.811	3.674	6.765	12.84
2021-01-07	80	43.386	4.616	8.631	13.02
2021-01-08	73.5	44.016	-8.125	10.288	13.20
2021-01-11	73.39	44.474	-0.150	7.483	13.34
2021-01-12	72.87	44.732	-0.709	4.251	13.42
2021-01-13	70.7	45.009	-2.978	4.707	13.50
2021-01-14	69.16	45.290	-2.178	4.866	13.59
2021-01-15	69.47	45.549	0.448	4.482	13.66
2021-01-18	72.87	45.942	4.894	6.463	13.78
2021-01-19	71.87	46.175	-1.372	3.897	13.85
2021-01-20	72.75	46.427	1.224	4.146	13.93
2021-01-21	70.89	46.651	-2.557	3.794	14.00
2021-01-22	67.09	47.057	-5.360	7.265	14.12
2021-01-25	74.87	47.736	11.596	10.881	14.32
2021-01-26	75.97	48.210	1.469	7.493	14.46
2021-01-27	78.95	48.906	3.923	10.583	14.67
2021-01-28	76.18	49.238	-3.509	5.218	14.77
2021-01-29	73.18	49.657	-3.938	6.878	14.90
2021-02-01	72.5	49.891	-0.929	3.867	14.97
2021-02-02	73.14	50.141	0.883	4.110	15.04
2021-02-03	69.64	50.406	-4.785	4.553	15.12
2021-02-04	68.84	50.708	-1.149	5.270	15.21
2021-02-05	69.87	50.973	1.496	4.561	15.29
2021-02-08	75.22	51.466	7.657	7.857	15.44
2021-02-09	75.43	51.685	0.279	3.483	15.51
2021-02-10	74.77	51.905	-0.875	3.540	15.57
2021-02-18	75.55	52.200	1.043	4.681	15.66
2021-02-19	75.2	52.379	-0.463	2.846	15.71
2021-02-22	76.39	52.710	1.582	5.213	15.81
2021-02-23	71.95	53.031	-5.812	5.354	15.91
2021-02-24	72.16	53.241	0.292	3.489	15.97
2021-02-25	71.25	53.533	-1.261	4.920	16.06
2021-02-26	69.85	53.718	-1.965	3.172	16.12
2021-03-01	73.37	54.024	5.039	5.011	16.21
2021-03-02	78.95	54.495	7.605	7.156	16.35
2021-03-03	78.67	54.643	-0.355	2.255	16.39
2021-03-04	77.87	54.880	-1.017	3.661	16.46
2021-03-05	79.44	55.282	2.016	6.061	16.58
2021-03-08	72.92	55.806	-8.207	8.623	16.74
2021-03-09	70.18	56.097	-3.758	4.978	16.83
2021-03-10	69.26	56.423	-1.311	5.657	16.93
2021-03-11	73.93	56.983	6.743	9.082	17.09
2021-03-12	76.09	57.266	2.922	4.464	17.18
2021-03-15	74.53	57.499	-2.050	3.759	17.25
2021-03-16	70.8	58.035	-5.005	9.084	17.41
2021-03-17	77.29	58.697	9.167	10.282	17.61
2021-03-18	75.96	58.859	-1.721	2.549	17.66
2021-03-19	76.85	59.144	1.172	4.450	17.74
2021-03-22	76.95	59.518	0.130	5.843	17.86
2021-03-23	78.17	59.799	1.585	4.301	17.94
2021-03-24	78.49	60.091	0.409	4.465	18.03
2021-03-25	75.53	60.603	-3.771	8.141	18.18
2021-03-26	82.37	61.399	9.056	11.598	18.42
2021-03-29	82.01	61.590	-0.437	2.792	18.48
2021-03-30	81.34	61.963	-0.817	5.499	18.59
2021-03-31	78.67	62.308	-3.283	5.262	18.69
2021-04-01	81.44	62.741	3.521	6.381	18.82
2021-04-02	85.26	63.263	4.691	7.355	18.98
2021-04-06	83.97	63.481	-1.513	3.108	19.04
2021-04-07	84.35	63.702	0.453	3.144	19.11
2021-04-08	82.21	63.872	-2.537	2.490	19.16
2021-04-09	82.97	64.123	0.924	3.625	19.24
2021-04-12	76.35	64.641	-7.979	8.148	19.39
2021-04-13	76.97	64.842	0.812	3.130	19.45
2021-04-14	77.13	65.024	0.208	2.832	19.51
2021-04-15	77.06	65.169	-0.091	2.256	19.55
2021-04-16	77.05	65.345	-0.013	2.738	19.60
2021-04-19	78.56	65.786	1.960	6.736	19.74
2021-04-20	76.09	65.979	-3.144	3.042	19.79
2021-04-21	75.64	66.183	-0.591	3.233	19.85
2021-04-22	75.15	66.390	-0.648	3.305	19.92
2021-04-23	75.76	66.557	0.812	2.648	19.97
2021-04-26	75.65	66.757	-0.145	3.168	20.03
2021-04-27	74.6	67.001	-1.388	3.926	20.10
2021-04-28	73.88	67.161	-0.965	2.601	20.15
2021-04-29	73.19	67.398	-0.934	3.885	20.22
2021-04-30	72.77	67.594	-0.574	3.238	20.28
2021-05-06	71.77	67.832	-1.374	3.985	20.35
2021-05-07	72.5	67.964	1.017	2.174	20.39
2021-05-10	72.04	68.162	-0.634	3.297	20.45
2021-05-11	74.1	68.445	2.860	4.595	20.53
2021-05-12	74.59	68.544	0.661	1.592	20.56
2021-05-13	72.85	68.718	-2.333	2.869	20.62
2021-05-14	74.37	68.952	2.086	3.775	20.69
2021-05-17	75.02	69.178	0.874	3.604	20.75
2021-05-18	75.15	69.341	0.173	2.613	20.80
2021-05-19	75.27	69.492	0.160	2.395	20.85
2021-05-20	75.93	69.627	0.877	2.139	20.89
2021-05-21	73.99	69.906	-2.555	4.530	20.97
2021-05-24	77.65	70.341	4.947	6.717	21.10
2021-05-25	80.32	70.657	3.439	4.726	21.20
2021-05-26	78.86	70.813	-1.818	2.366	21.24
2021-05-27	81.16	71.109	2.917	4.388	21.33
2021-05-28	81.23	71.305	0.086	2.896	21.39
2021-05-31	83.9	71.561	3.287	3.656	21.47
2021-06-01	82.82	71.767	-1.287	2.980	21.53
2021-06-02	81.42	71.992	-1.690	3.320	21.60
2021-06-03	79.15	72.204	-2.788	3.218	21.66
2021-06-04	83.27	72.742	5.205	7.745	21.82
2021-06-07	87.3	73.158	4.840	5.728	21.95
2021-06-08	91.22	73.778	4.490	8.144	22.13
2021-06-09	90.62	74.001	-0.658	2.960	22.20
2021-06-10	90.82	74.235	0.221	3.090	22.27
2021-06-11	87.88	74.517	-3.237	3.854	22.36
2021-06-15	89.59	74.857	1.946	4.552	22.46
2021-06-16	87.49	75.232	-2.344	5.146	22.57
2021-06-17	96.92	76.217	10.778	12.196	22.87
2021-06-18	97	76.498	0.083	3.477	22.95
2021-06-21	96.99	76.856	-0.010	4.433	23.06
2021-06-22	94.22	77.272	-2.856	5.289	23.18
2021-06-23	96.74	77.595	2.675	4.012	23.28
2021-06-24	94.45	77.888	-1.079	3.718	23.37
2021-06-25	92.35	78.304	-2.223	5.410	23.49
2021-06-28	93.59	78.742	1.343	5.609	23.62
2021-06-29	94.25	79.015	0.705	3.483	23.70
2021-06-30	97.92	79.633	3.894	7.576	23.89
2021-07-01	92.77	80.212	-5.259	7.486	24.06
2021-07-02	89.85	80.549	-3.148	4.506	24.16
2021-07-05	92.45	80.855	2.894	3.962	24.26
2021-07-06	85.7	81.328	-7.301	6.631	24.40
2021-07-07	85.35	81.610	-0.408	3.956	24.48
2021-07-08	90.3	82.328	5.800	9.549	24.70
2021-07-09	91.95	82.661	1.827	4.341	24.80
2021-07-12	91.89	82.968	-0.065	4.013	24.89
2021-07-13	90.88	83.210	-1.099	3.199	24.96
2021-07-14	87.89	83.443	-2.431	3.175	25.03
2021-07-15	87.7	83.624	-0.216	2.480	25.09
2021-07-16	88.31	83.980	0.696	4.835	25.19
2021-07-19	87.42	84.318	-1.008	4.643	25.30
2021-07-20	91.6	84.802	4.782	6.337	25.44
2021-07-21	94.6	85.255	3.275	5.742	25.58
2021-07-22	95.15	85.531	0.581	3.488	25.66
2021-07-23	94.06	85.773	-1.146	3.090	25.73
2021-07-26	93.25	86.211	-0.861	5.635	25.86
2021-07-27	93.51	86.881	0.279	8.590	26.06
2021-07-28	88.3	87.516	-5.572	8.630	26.25
2021-07-29	91.08	87.791	3.148	3.624	26.34
2021-07-30	88.1	88.192	-3.272	5.468	26.46
2021-08-02	94.25	89.087	6.981	11.396	26.73
2021-08-03	90.8	89.472	-3.660	5.082	26.84
2021-08-04	104.4	90.947	14.978	16.960	27.28
2021-08-05	104.3	91.446	-0.096	5.738	27.43
2021-08-06	100.9	91.929	-3.260	5.743	27.58
2021-08-09	95.9	92.443	-4.955	6.432	27.73
2021-08-10	97.7	92.821	1.877	4.640	27.85
2021-08-11	97.48	93.044	-0.225	2.753	27.91
2021-08-12	96.72	93.313	-0.780	3.334	27.99
2021-08-13	94.61	93.638	-2.182	4.115	28.09
2021-08-16	95.29	94.109	0.719	5.940	28.23
2021-08-17	91.87	94.460	-3.589	4.576	28.34
2021-08-18	91.19	94.697	-0.740	3.124	28.41
2021-08-19	91.86	95.050	0.735	4.606	28.51
2021-08-20	96.48	95.503	5.029	5.639	28.65
2021-08-23	98.3	95.945	1.886	5.400	28.78
2021-08-24	101.01	96.502	2.757	6.612	28.95
2021-08-25	105.67	97.129	4.613	7.118	29.14
2021-08-26	121.43	99.200	14.914	20.469	29.76
2021-08-27	125.32	99.699	3.203	4.776	29.91
2021-08-30	118.43	100.609	-5.498	9.224	30.18
2021-08-31	118.83	101.128	0.338	5.244	30.34
2021-09-01	114.2	102.000	-3.896	9.156	30.60
2021-09-02	111.84	102.478	-2.067	5.131	30.74
2021-09-03	108.58	103.061	-2.915	6.438	30.92
2021-09-06	108.8	103.393	0.203	3.666	31.02
2021-09-07	111.89	103.994	2.840	6.452	31.20
2021-09-08	108.04	104.457	-3.441	5.139	31.34
2021-09-09	111.75	105.030	3.434	6.155	31.51
2021-09-10	122.28	106.703	9.423	16.412	32.01
2021-09-13	122.7	107.282	0.343	5.667	32.18
2021-09-14	126.78	108.155	3.325	8.264	32.45
2021-09-15	133.45	109.503	5.261	12.115	32.85
2021-09-16	135.91	110.605	1.843	9.734	33.18
2021-09-17	129.92	111.752	-4.407	10.595	33.53
2021-09-22	126.27	112.335	-2.809	5.542	33.70
2021-09-23	129.08	113.324	2.225	9.187	34.00
2021-09-24	124.48	113.746	-3.564	4.075	34.12
2021-09-27	123	114.199	-1.189	4.418	34.26
2021-09-28	124.01	114.855	0.821	6.350	34.46
2021-09-29	120.98	115.332	-2.443	4.725	34.60
2021-09-30	124.56	115.846	2.959	4.951	34.75
2021-10-08	118.58	116.615	-4.801	7.787	34.98
2021-10-11	113.65	117.259	-4.158	6.797	35.18
2021-10-12	108.58	117.956	-4.461	7.708	35.39
2021-10-13	109.36	118.233	0.718	3.039	35.47
2021-10-14	107.5	118.633	-1.701	4.462	35.59
2021-10-15	115.95	119.585	7.860	9.851	35.88
2021-10-18	112.8	119.972	-2.717	4.114	35.99
2021-10-19	113.1	120.313	0.266	3.626	36.09
2021-10-20	121.41	121.215	7.347	8.912	36.36
2021-10-21	124.5	121.839	2.545	6.013	36.55
2021-10-22	128.08	122.587	2.876	7.012	36.78
2021-10-25	127.24	123.024	-0.656	4.122	36.91
2021-10-26	133.2	123.709	4.684	6.169	37.11
2021-10-27	131.55	124.182	-1.239	4.309	37.25
2021-10-28	133.36	124.770	1.376	5.298	37.43
2021-10-29	137.01	125.628	2.737	7.513	37.69
2021-11-01	143.65	126.469	4.846	7.021	37.94
2021-11-02	140.9	126.900	-1.914	3.669	38.07
2021-11-03	147.98	127.556	5.025	5.323	38.27
2021-11-04	146.04	128.093	-1.311	4.413	38.43
2021-11-05	154.18	129.312	5.574	9.484	38.79
2021-11-08	150.68	130.087	-2.270	6.175	39.03
2021-11-09	180.82	133.215	20.003	20.759	39.96
2021-11-10	171.2	134.485	-5.320	8.904	40.35
2021-11-11	176	135.984	2.804	10.222	40.80
2021-11-12	177.01	136.571	0.574	3.977	40.97
2021-11-15	163.13	137.832	-7.841	9.276	41.35
2021-11-16	157.13	138.569	-3.678	5.627	41.57
2021-11-17	161.73	139.398	2.928	6.148	41.82
2021-11-18	194.08	142.268	20.002	17.746	42.68
2021-11-19	194.91	143.088	0.428	5.049	42.93
2021-11-22	202.72	144.695	4.007	9.512	43.41
2021-11-23	204	145.418	0.631	4.252	43.63
2021-11-24	203	146.467	-0.490	6.201	43.94
2021-11-25	192.62	147.643	-5.113	7.330	44.29
2021-11-26	185	148.764	-3.956	7.268	44.63
2021-11-29	186.91	149.306	1.032	3.481	44.79
2021-11-30	186.3	150.051	-0.326	4.799	45.02
2021-12-01	182	150.868	-2.308	5.389	45.26
2021-12-02	173	151.736	-4.945	6.016	45.52
2021-12-03	173	152.117	0.000	2.647	45.64
2021-12-06	170.56	152.615	-1.410	3.503	45.78
2021-12-07	164	153.520	-3.846	6.619	46.06
2021-12-08	166.65	154.000	1.616	3.457	46.20
2021-12-09	171	154.558	2.610	3.918	46.37
2021-12-10	170.55	154.989	-0.263	3.029	46.50
2021-12-13	166.68	156.033	-2.269	7.517	46.81
2021-12-14	163.75	156.454	-1.758	3.084	46.94
2021-12-15	164.67	156.974	0.562	3.792	47.09
2021-12-16	160.8	157.647	-2.350	5.022	47.29
2021-12-17	155	158.157	-3.607	3.949	47.45
2021-12-20	148.3	158.920	-4.323	6.174	47.68
2021-12-21	151.8	159.253	2.360	2.630	47.78
2021-12-22	156.8	160.523	3.294	9.717	48.16
2021-12-23	163	161.241	3.954	5.287	48.37
2021-12-24	160.4	161.707	-1.595	3.485	48.51
2021-12-27	156.77	162.270	-2.263	4.314	48.68
2021-12-28	159.01	162.751	1.429	3.630	48.83
2021-12-29	155.33	163.570	-2.314	6.327	49.07
2021-12-30	159.3	164.178	2.556	4.577	49.25
2021-12-31	152.2	164.894	-4.457	5.650	49.47
2022-01-04	151.44	165.640	-0.499	5.907	49.69
2022-01-05	143	166.428	-5.573	6.616	49.93
2022-01-06	142.18	166.869	-0.573	3.720	50.06
2022-01-07	137.66	167.555	-3.179	5.978	50.27
2022-01-10	137	167.964	-0.479	3.581	50.39
2022-01-11	124.9	168.404	-8.832	4.234	50.52
2022-01-12	121.38	169.042	-2.818	6.309	50.71
2022-01-13	118.02	169.429	-2.768	3.930	50.83
2022-01-14	121.2	169.949	2.694	5.152	50.98
2022-01-17	122.88	170.313	1.386	3.548	51.09
2022-01-18	126.99	171.219	3.345	8.561	51.37
2022-01-19	123.78	171.632	-2.528	4.008	51.49
2022-01-20	121.5	171.969	-1.842	3.328	51.59
2022-01-21	118.3	172.302	-2.634	3.374	51.69
2022-01-24	120.44	172.648	1.809	3.449	51.79
2022-01-25	116.23	173.208	-3.496	5.787	51.96
2022-01-26	115.7	173.461	-0.456	2.616	52.04
2022-01-27	115.09	174.229	-0.527	8.012	52.27
2022-01-28	113.16	174.707	-1.677	5.074	52.41
2022-02-07	113.53	175.097	0.327	4.118	52.53
2022-02-08	112.71	175.567	-0.722	5.003	52.67
2022-02-09	112.82	175.899	0.098	3.531	52.77
2022-02-10	109.85	176.434	-2.633	5.850	52.93
2022-02-11	106.79	176.693	-2.786	2.904	53.01
2022-02-14	108.99	177.358	2.060	7.323	53.21
2022-02-15	113.04	177.734	3.716	3.991	53.32
2022-02-16	111.88	178.065	-1.026	3.547	53.42
2022-02-17	114.06	178.408	1.949	3.611	53.52
2022-02-18	113.25	178.851	-0.710	4.691	53.66
2022-02-21	111.84	179.309	-1.245	4.918	53.79
2022-02-22	109.06	179.727	-2.486	4.596	53.92
2022-02-23	116.64	180.799	6.950	11.031	54.24
2022-02-24	120.76	181.328	3.532	5.255	54.40
2022-02-25	125	181.938	3.511	5.855	54.58
2022-02-28	122.86	182.338	-1.712	3.912	54.70
2022-03-01	120.9	182.674	-1.595	3.329	54.80
2022-03-02	120.99	182.984	0.074	3.077	54.90
2022-03-03	116.17	183.479	-3.984	5.116	55.04
2022-03-04	119.45	184.268	2.823	7.928	55.28
2022-03-07	114	184.823	-4.563	5.843	55.45
2022-03-08	116.21	185.494	1.939	6.930	55.65
2022-03-09	108	186.730	-7.065	13.734	56.02
2022-03-10	107.49	187.308	-0.472	6.444	56.19
2022-03-11	107.2	187.770	-0.270	5.173	56.33
2022-03-14	103.29	188.097	-3.647	3.806	56.43
2022-03-15	97.33	188.615	-5.770	6.380	56.58
2022-03-16	98.9	189.248	1.613	7.685	56.77
2022-03-17	106.5	189.938	7.685	7.776	56.98
2022-03-18	104.88	190.507	-1.521	6.507	57.15
2022-03-21	108	191.097	2.975	6.550	57.33
2022-03-22	108.42	191.320	0.389	2.472	57.40
2022-03-23	109.94	191.797	1.402	5.202	57.54
2022-03-24	105.99	192.107	-3.593	3.520	57.63
2022-03-25	104.37	192.595	-1.528	5.604	57.78
2022-03-28	100.23	192.964	-3.967	4.417	57.89
2022-03-29	98.41	193.372	-1.816	4.979	58.01
2022-03-30	102.59	193.740	4.248	4.298	58.12
2022-03-31	96.5	194.204	-5.936	5.771	58.26
2022-04-01	95.09	194.450	-1.461	3.109	58.33
2022-04-06	92.27	194.822	-2.966	4.838	58.45
2022-04-07	89.96	195.172	-2.504	4.671	58.55
2022-04-08	91.94	195.503	2.201	4.313	58.65
2022-04-11	86.61	195.963	-5.797	6.374	58.79
2022-04-12	86.71	196.218	0.115	3.533	58.87
2022-04-13	84.35	196.459	-2.722	3.425	58.94
2022-04-14	84.93	196.777	0.688	4.505	59.03
2022-04-15	84.8	197.045	-0.153	3.791	59.11
2022-04-18	88.75	197.630	4.658	7.901	59.29
2022-04-19	88.2	197.830	-0.620	2.727	59.35
2022-04-20	87.1	198.064	-1.247	3.220	59.42
2022-04-21	86.56	198.397	-0.620	4.615	59.52
2022-04-22	82.85	198.808	-4.286	5.961	59.64
2022-04-25	74.63	199.393	-9.922	9.403	59.82
2022-04-26	72.51	199.748	-2.841	5.869	59.92
2022-04-27	77.46	200.369	6.827	9.626	60.11
2022-04-28	78.35	200.692	1.149	4.944	60.21
2022-04-29	82.91	201.214	5.820	7.556	60.36
2022-05-05	83.05	201.441	0.169	3.281	60.43
2022-05-06	87.37	202.915	5.202	20.241	60.87
2022-05-09	85.79	203.299	-1.808	5.379	60.99
2022-05-10	87	203.860	1.410	7.740	61.16
2022-05-11	88.59	204.421	1.828	7.586	61.33
2022-05-12	88	204.668	-0.666	3.375	61.40
2022-05-13	87.61	204.846	-0.443	2.432	61.45
2022-05-16	87.47	205.151	-0.160	4.189	61.55
2022-05-17	90	205.502	2.892	4.676	61.65
2022-05-18	87.48	205.758	-2.800	3.511	61.73
2022-05-19	91.65	206.263	4.767	6.619	61.88
2022-05-20	90.32	206.483	-1.451	2.924	61.94
2022-05-23	92.04	206.690	1.904	2.702	62.01

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