富瀚微融券券源 富瀚微专项约券

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	91.56	0	0	0	0
2020-04-28	95.18	0.868	3.954	10.944	0.26
2020-04-29	94.7	1.130	-0.504	3.320	0.34
2020-04-30	100.26	1.936	5.871	9.652	0.58
2020-05-06	107.12	2.821	6.842	9.914	0.85
2020-05-07	106	3.069	-1.046	2.801	0.92
2020-05-08	106.44	3.309	0.415	2.708	0.99
2020-05-11	105.9	3.590	-0.507	3.185	1.08
2020-05-12	104.18	4.015	-1.624	4.891	1.20
2020-05-13	103.72	4.240	-0.442	2.611	1.27
2020-05-14	103.72	4.573	0.000	3.847	1.37
2020-05-15	104.34	4.947	0.598	4.300	1.48
2020-05-18	108.25	5.425	3.747	5.300	1.63
2020-05-19	110.48	5.748	2.060	3.510	1.72
2020-05-20	102.95	6.448	-6.816	8.155	1.93
2020-05-21	99.43	6.865	-3.419	5.041	2.06
2020-05-22	95.71	7.303	-3.741	5.491	2.19
2020-05-25	95.01	7.539	-0.731	2.978	2.26
2020-05-26	97.68	7.785	2.810	3.021	2.34
2020-05-27	98.02	8.102	0.348	3.880	2.43
2020-05-28	96.82	8.425	-1.224	4.009	2.53
2020-05-29	97.17	8.564	0.361	1.715	2.57
2020-06-01	103.33	9.068	6.339	5.845	2.72
2020-06-02	100.5	9.368	-2.739	3.590	2.81
2020-06-03	99.98	9.654	-0.517	3.423	2.90
2020-06-04	100.27	9.986	0.290	3.981	3.00
2020-06-05	104.98	10.493	4.697	5.794	3.15
2020-06-08	101.73	10.896	-3.096	4.753	3.27
2020-06-09	100	11.132	-1.701	2.831	3.34
2020-06-10	99.07	11.516	-0.930	4.650	3.45
2020-06-11	98.71	11.822	-0.363	3.725	3.55
2020-06-12	96.51	11.981	-2.229	1.975	3.59
2020-06-15	95.53	12.312	-1.015	4.155	3.69
2020-06-16	96.8	12.549	1.329	2.941	3.76
2020-06-17	96.13	12.763	-0.692	2.665	3.83
2020-06-18	96.9	12.994	0.801	2.871	3.90
2020-06-19	98.49	13.234	1.641	2.921	3.97
2020-06-22	100.4	13.467	1.939	2.782	4.04
2020-06-23	105.18	14.169	4.761	8.008	4.25
2020-06-24	111.52	14.904	6.028	7.910	4.47
2020-06-29	110.81	15.328	-0.637	4.591	4.60
2020-06-30	113.3	15.666	2.247	3.583	4.70
2020-07-01	115.15	16.190	1.633	5.455	4.86
2020-07-02	123.26	17.053	7.043	8.406	5.12
2020-07-03	117.99	17.652	-4.276	6.093	5.30
2020-07-06	122.8	18.346	4.077	6.780	5.50
2020-07-07	122.7	18.850	-0.081	4.927	5.65
2020-07-08	123.39	19.389	0.562	5.249	5.82
2020-07-09	126.71	19.932	2.691	5.138	5.98
2020-07-10	127.91	20.465	0.947	5.004	6.14
2020-07-13	86.97	20.800	2.042	4.623	6.24
2020-07-14	85.41	21.080	-1.794	3.932	6.32
2020-07-15	78.38	21.768	-8.231	10.526	6.53
2020-07-16	72.65	22.387	-7.311	10.232	6.72
2020-07-17	73.11	22.701	0.633	5.148	6.81
2020-07-20	74.34	23.038	1.682	5.444	6.91
2020-07-21	72.29	23.309	-2.758	4.493	6.99
2020-07-22	72.98	23.559	0.954	4.122	7.07
2020-07-23	72.27	23.865	-0.973	5.070	7.16
2020-07-24	68.54	24.315	-5.161	7.887	7.29
2020-07-27	69.56	24.533	1.488	3.764	7.36
2020-07-28	70.32	24.758	1.093	3.838	7.43
2020-07-29	73.09	25.140	3.939	6.271	7.54
2020-07-30	70.95	25.391	-2.928	4.241	7.62
2020-07-31	78.02	26.077	9.965	10.543	7.82
2020-08-03	83.29	26.662	6.755	8.434	8.00
2020-08-04	91.63	27.427	10.013	10.013	8.23
2020-08-05	92.45	28.603	0.895	15.268	8.58
2020-08-06	83.2	29.054	-10.005	6.501	8.72
2020-08-07	79.62	29.617	-4.303	8.498	8.89
2020-08-10	83.36	30.426	4.697	11.643	9.13
2020-08-11	83.04	30.708	-0.384	4.079	9.21
2020-08-12	83.42	31.281	0.458	8.237	9.38
2020-08-13	90.02	32.002	7.912	9.614	9.60
2020-08-14	87.63	32.348	-2.655	4.732	9.70
2020-08-17	93.01	33.154	6.139	10.407	9.95
2020-08-18	102.32	34.165	10.010	11.848	10.25
2020-08-19	99.05	35.087	-3.196	11.171	10.53
2020-08-20	99.93	35.664	0.888	6.936	10.70
2020-08-21	96.29	36.376	-3.643	8.866	10.91
2020-08-24	105.23	37.431	9.284	12.037	11.23
2020-08-25	103.36	37.904	-1.777	5.483	11.37
2020-08-26	110.55	39.038	6.956	12.316	11.71
2020-08-27	123.04	41.196	11.298	21.040	12.36
2020-08-28	111.97	43.239	-8.997	21.895	12.97
2020-08-31	104.02	43.840	-7.100	6.939	13.15
2020-09-01	106.34	44.546	2.230	7.970	13.36
2020-09-02	114.87	45.539	8.021	10.372	13.66
2020-09-03	110.3	46.039	-3.978	5.432	13.81
2020-09-04	111.23	47.047	0.843	10.879	14.11
2020-09-07	101.3	47.875	-8.927	9.809	14.36
2020-09-08	95.55	48.678	-5.676	10.089	14.60
2020-09-09	88.83	49.125	-7.033	6.039	14.74
2020-09-10	87.09	49.603	-1.959	6.586	14.88
2020-09-11	88.54	50.000	1.665	5.374	15.00
2020-09-14	92.86	50.505	4.879	6.528	15.15
2020-09-15	91.39	50.877	-1.583	4.889	15.26
2020-09-16	89.68	51.185	-1.871	4.114	15.36
2020-09-17	97.77	52.251	9.021	13.091	15.68
2020-09-18	101.5	52.714	3.815	5.472	15.81
2020-09-21	100.65	53.118	-0.837	4.818	15.94
2020-09-22	99.35	53.386	-1.292	3.239	16.02
2020-09-23	98.97	53.707	-0.382	3.885	16.11
2020-09-24	95.03	54.017	-3.981	3.910	16.20
2020-09-25	94.23	54.501	-0.842	6.166	16.35
2020-09-28	91.96	54.794	-2.409	3.820	16.44
2020-09-29	92.09	54.985	0.141	2.501	16.50
2020-09-30	91.62	55.190	-0.510	2.682	16.56
2020-10-09	90.82	55.683	-0.873	6.516	16.71
2020-10-12	94.87	56.112	4.459	5.417	16.83
2020-10-13	96.45	56.457	1.665	4.290	16.94
2020-10-14	93.43	56.661	-3.131	2.623	17.00
2020-10-15	93.83	57.034	0.428	4.774	17.11
2020-10-16	92.39	57.297	-1.535	3.410	17.19
2020-10-19	89.82	57.662	-2.782	4.881	17.30
2020-10-20	92.59	57.997	3.084	4.342	17.40
2020-10-21	88.44	58.404	-4.482	5.519	17.52
2020-10-22	88.84	58.720	0.452	4.274	17.62
2020-10-23	88.75	58.958	-0.101	3.219	17.69
2020-10-26	90.52	59.402	1.994	5.882	17.82
2020-10-27	91.16	59.637	0.707	3.093	17.89
2020-10-28	93.68	59.987	2.764	4.487	18.00
2020-10-29	90.29	60.202	-3.619	2.850	18.06
2020-10-30	79.01	60.810	-12.493	9.237	18.24
2020-11-02	80.15	61.277	1.443	6.999	18.38
2020-11-03	79.95	61.466	-0.250	2.832	18.44
2020-11-04	78.57	61.677	-1.726	3.227	18.50
2020-11-05	78.63	61.859	0.076	2.775	18.56
2020-11-06	78.03	62.024	-0.763	2.531	18.61
2020-11-09	83.15	62.568	6.562	7.856	18.77
2020-11-10	81.63	62.808	-1.828	3.524	18.84
2020-11-11	78.4	63.150	-3.957	5.243	18.95
2020-11-12	77.14	63.432	-1.607	4.388	19.03
2020-11-13	77.89	63.749	0.972	4.887	19.12
2020-11-16	77.64	63.942	-0.321	2.979	19.18
2020-11-17	76.93	64.162	-0.914	3.426	19.25
2020-11-18	76.21	64.324	-0.936	2.561	19.30
2020-11-19	81.62	64.942	7.099	9.080	19.48
2020-11-20	82.98	65.285	1.666	4.962	19.59
2020-11-23	88.41	65.853	6.544	7.713	19.76
2020-11-24	95.63	66.634	8.166	9.795	19.99
2020-11-25	93.76	67.079	-1.955	5.689	20.12
2020-11-26	94.31	67.366	0.587	3.658	20.21
2020-11-27	95.8	67.710	1.580	4.305	20.31
2020-11-30	95.19	67.939	-0.637	2.891	20.38
2020-12-01	94.53	68.204	-0.693	3.362	20.46
2020-12-02	95.78	68.445	1.322	3.015	20.53
2020-12-03	94.61	68.716	-1.222	3.445	20.61
2020-12-04	93.53	69.024	-1.142	3.953	20.71
2020-12-07	93.06	69.288	-0.503	3.400	20.79
2020-12-08	93.03	69.474	-0.032	2.396	20.84
2020-12-09	92.89	70.111	-0.150	8.234	21.03
2020-12-10	90.64	70.569	-2.422	6.061	21.17
2020-12-11	88.72	71.133	-2.118	7.635	21.34
2020-12-14	92.73	71.765	4.520	8.172	21.53
2020-12-15	98.6	72.308	6.330	6.611	21.69
2020-12-16	98.22	72.605	-0.385	3.631	21.78
2020-12-17	96.77	73.035	-1.476	5.325	21.91
2020-12-18	101.34	73.595	4.723	6.634	22.08
2020-12-21	97.58	74.128	-3.710	6.562	22.24
2020-12-22	90.92	74.621	-6.825	6.497	22.39
2020-12-23	88.27	75.215	-2.915	8.073	22.56
2020-12-24	81.49	75.729	-7.681	7.579	22.72
2020-12-25	78.63	76.042	-3.510	4.774	22.81
2020-12-28	76.94	76.335	-2.149	4.566	22.90
2020-12-29	80.29	76.828	4.354	7.369	23.05
2020-12-30	78.41	77.047	-2.342	3.350	23.11
2020-12-31	80.3	77.291	2.410	3.647	23.19
2021-01-04	83.78	77.781	4.334	7.024	23.33
2021-01-05	87.32	78.145	4.225	5.001	23.44
2021-01-06	79.01	78.736	-9.517	8.967	23.62
2021-01-07	79.21	78.961	0.253	3.417	23.69
2021-01-08	79.15	79.167	-0.076	3.118	23.75
2021-01-11	78.89	79.454	-0.328	4.371	23.84
2021-01-12	78.51	79.584	-0.482	1.977	23.88
2021-01-13	80.31	79.838	2.293	3.808	23.95
2021-01-14	82.61	80.157	2.864	4.632	24.05
2021-01-15	79.42	80.403	-3.862	3.716	24.12
2021-01-18	80.99	80.703	1.977	4.445	24.21
2021-01-19	82.36	81.043	1.692	4.951	24.31
2021-01-20	84.68	81.391	2.817	4.930	24.42
2021-01-21	82.17	81.763	-2.964	5.432	24.53
2021-01-22	80.87	82.025	-1.582	3.894	24.61
2021-01-25	80.62	82.213	-0.309	2.795	24.66
2021-01-26	79.18	82.403	-1.786	2.878	24.72
2021-01-27	95.03	83.777	20.018	17.353	25.13
2021-01-28	93.94	84.497	-1.147	9.197	25.35
2021-01-29	85.69	85.663	-8.782	16.330	25.70
2021-02-01	92.66	86.505	8.134	10.900	25.95
2021-02-02	109.76	88.274	18.455	19.340	26.48
2021-02-03	101.96	88.789	-7.106	6.068	26.64
2021-02-04	99.7	89.333	-2.217	6.542	26.80
2021-02-05	94.09	89.945	-5.627	7.813	26.98
2021-02-08	103.28	90.612	9.767	7.748	27.18
2021-02-09	99.25	91.060	-3.902	5.412	27.32
2021-02-10	93.05	91.549	-6.247	6.307	27.46
2021-02-18	94.83	91.945	1.913	5.008	27.58
2021-02-19	97.83	92.528	3.164	7.150	27.76
2021-02-22	100.29	93.101	2.515	6.859	27.93
2021-02-23	98.55	93.417	-1.735	3.849	28.03
2021-02-24	102.06	94.114	3.562	8.199	28.23
2021-02-25	97.07	94.534	-4.889	5.193	28.36
2021-02-26	93.63	94.845	-3.544	3.987	28.45
2021-03-01	102.63	96.055	9.612	14.141	28.82
2021-03-02	99.29	96.700	-3.254	7.795	29.01
2021-03-03	105.74	97.845	6.496	12.992	29.35
2021-03-04	102.62	98.649	-2.951	9.410	29.59
2021-03-05	106.06	99.890	3.352	14.032	29.97
2021-03-08	107.01	100.796	0.896	10.164	30.24
2021-03-09	113.3	102.002	5.878	12.775	30.60
2021-03-10	109.96	102.732	-2.948	7.970	30.82
2021-03-11	108.22	103.357	-1.582	6.921	31.01
2021-03-12	100.49	104.001	-7.143	7.697	31.20
2021-03-15	95.28	104.568	-5.185	7.135	31.37
2021-03-16	93.49	104.849	-1.879	3.610	31.45
2021-03-17	98.23	105.397	5.070	6.696	31.62
2021-03-18	102.66	105.872	4.510	5.548	31.76
2021-03-19	101.99	106.315	-0.653	5.221	31.89
2021-03-22	107.7	106.912	5.599	6.648	32.07
2021-03-23	106.3	107.304	-1.300	4.420	32.19
2021-03-24	105.96	107.613	-0.320	3.500	32.28
2021-03-25	104.63	107.918	-1.255	3.501	32.38
2021-03-26	106.5	108.222	1.787	3.422	32.47
2021-03-29	106.66	108.637	0.150	4.676	32.59
2021-03-30	99.83	109.189	-6.404	6.629	32.76
2021-03-31	99.77	109.538	-0.060	4.197	32.86
2021-04-01	102.62	109.881	2.857	4.019	32.96
2021-04-02	106.43	110.284	3.713	4.541	33.09
2021-04-06	107.44	110.704	0.949	4.689	33.21
2021-04-07	108.36	111.051	0.856	3.844	33.32
2021-04-08	107.18	111.368	-1.089	3.553	33.41
2021-04-09	101.96	111.910	-4.870	6.382	33.57
2021-04-12	99.03	112.362	-2.874	5.473	33.71
2021-04-13	98.64	112.672	-0.394	3.767	33.80
2021-04-14	100.61	112.847	1.997	2.088	33.85
2021-04-15	102.28	113.159	1.660	3.668	33.95
2021-04-16	99.36	113.582	-2.855	5.104	34.07
2021-04-19	94.01	114.428	-5.384	10.799	34.33
2021-04-20	92.36	114.656	-1.755	2.957	34.40
2021-04-21	91.69	114.928	-0.725	3.562	34.48
2021-04-22	93.67	115.220	2.159	3.741	34.57
2021-04-23	93.37	115.426	-0.320	2.648	34.63
2021-04-26	93.24	115.666	-0.139	3.095	34.70
2021-04-27	92.16	115.838	-1.158	2.242	34.75
2021-04-28	91.75	116.148	-0.445	4.047	34.84
2021-04-29	91.76	116.496	0.011	4.556	34.95
2021-04-30	89.99	116.851	-1.929	4.730	35.06
2021-05-06	89.71	117.069	-0.311	2.923	35.12
2021-05-07	87.77	117.412	-2.163	4.682	35.22
2021-05-10	92.54	117.942	5.435	6.870	35.38
2021-05-11	91.63	118.145	-0.983	2.658	35.44
2021-05-12	91.73	118.356	0.109	2.761	35.51
2021-05-13	91.17	118.603	-0.610	3.249	35.58
2021-05-14	91.36	118.753	0.208	1.974	35.63
2021-05-17	91.34	118.999	-0.022	3.240	35.70
2021-05-18	84.51	119.778	-7.478	11.058	35.93
2021-05-19	85.76	120.230	1.479	6.319	36.07
2021-05-20	83.77	120.470	-2.320	3.440	36.14
2021-05-21	82.48	120.738	-1.540	3.904	36.22
2021-05-24	83.81	120.990	1.613	3.601	36.30
2021-05-25	87.72	121.410	4.665	5.751	36.42
2021-05-26	86.74	121.720	-1.117	4.286	36.52
2021-05-27	89.14	122.085	2.767	4.911	36.63
2021-05-28	87.28	122.358	-2.087	3.758	36.71
2021-05-31	89.06	122.634	2.039	3.724	36.79
2021-06-01	90.42	122.964	1.527	4.379	36.89
2021-06-02	88.26	123.262	-2.389	4.048	36.98
2021-06-03	91.29	123.772	3.433	6.696	37.13
2021-06-04	102.2	125.045	11.951	14.952	37.51
2021-06-07	106.08	125.458	3.796	4.667	37.64
2021-06-08	103.23	125.828	-2.687	4.308	37.75
2021-06-09	101.76	126.116	-1.424	3.390	37.83
2021-06-10	111.97	126.942	10.033	8.854	38.08
2021-06-11	109.8	127.532	-1.938	6.448	38.26
2021-06-15	109.88	128.076	0.073	5.947	38.42
2021-06-16	107.14	128.591	-2.494	5.761	38.58
2021-06-17	122.5	130.212	14.336	15.886	39.06
2021-06-18	133.84	131.918	9.257	15.290	39.58
2021-06-21	132.18	132.774	-1.240	7.770	39.83
2021-06-22	133.6	133.363	1.074	5.296	40.01
2021-06-23	152.97	135.412	14.499	16.070	40.62
2021-06-24	140.97	136.307	-7.561	7.620	40.89
2021-06-25	142.1	136.947	0.802	5.405	41.08
2021-06-28	143.1	137.870	0.704	7.741	41.36
2021-06-29	149.4	139.165	4.403	10.398	41.75
2021-06-30	155.88	140.440	4.337	9.819	42.13
2021-07-01	153	141.127	-1.848	5.389	42.34
2021-07-02	157.6	142.371	3.007	9.471	42.71
2021-07-05	171.89	144.256	9.067	13.160	43.28
2021-07-06	174	145.184	1.228	6.399	43.56
2021-07-07	172.99	146.096	-0.580	6.322	43.83
2021-07-08	182.29	147.738	5.376	10.810	44.32
2021-07-09	178.9	148.751	-1.860	6.797	44.63
2021-07-12	176.3	149.704	-1.453	6.490	44.91
2021-07-13	166.38	150.520	-5.627	5.882	45.16
2021-07-14	160.3	151.128	-4.855	4.552	45.34
2021-07-15	163	151.975	1.684	6.238	45.59
2021-07-16	160	152.573	-1.840	4.479	45.77
2021-07-19	155	153.185	-3.125	4.744	45.96
2021-07-20	171	155.031	10.323	12.955	46.51
2021-07-21	179.84	156.513	5.170	9.889	46.95
2021-07-22	175.39	157.519	-2.474	6.884	47.26
2021-07-23	185.87	158.920	5.975	9.043	47.68
2021-07-26	179.4	159.693	-3.481	5.170	47.91
2021-07-27	176.98	160.803	-1.349	7.525	48.24
2021-07-28	168.7	161.977	-4.678	8.351	48.59
2021-07-29	193.79	164.653	14.873	16.568	49.40
2021-07-30	203.26	166.100	4.887	8.545	49.83
2021-08-02	186.96	167.735	-8.019	10.494	50.32
2021-08-03	172.7	168.856	-7.627	7.793	50.66
2021-08-04	187.66	170.143	8.662	8.228	51.04
2021-08-05	187.01	171.170	-0.346	6.592	51.35
2021-08-06	181.51	172.111	-2.941	6.219	51.63
2021-08-09	179.6	172.788	-1.052	4.523	51.84
2021-08-10	166.06	174.190	-7.539	10.134	52.26
2021-08-11	199.27	175.917	19.999	10.400	52.78
2021-08-12	193	177.610	-3.146	10.523	53.28
2021-08-13	196.45	179.203	1.788	9.731	53.76
2021-08-16	212.63	182.197	8.236	16.895	54.66
2021-08-17	192.2	184.328	-9.608	13.305	55.30
2021-08-18	189.78	185.150	-1.259	5.198	55.54
2021-08-19	188.54	186.104	-0.653	6.075	55.83
2021-08-20	189.5	187.007	0.509	5.718	56.10
2021-08-23	185.9	187.783	-1.900	5.008	56.33
2021-08-24	187.51	188.346	0.866	3.604	56.50
2021-08-25	183.99	189.570	-1.877	7.984	56.87
2021-08-26	220.78	191.458	19.996	10.261	57.44
2021-08-27	233.4	193.895	5.716	12.528	58.17
2021-08-30	234	195.153	0.257	6.452	58.55
2021-08-31	210.99	197.031	-9.833	10.684	59.11
2021-09-01	208.46	198.083	-1.199	6.052	59.42
2021-09-02	205.8	198.953	-1.276	5.075	59.69
2021-09-03	206.21	200.219	0.199	7.366	60.07
2021-09-06	203	201.402	-1.557	6.993	60.42
2021-09-07	210.07	202.908	3.483	8.601	60.87
2021-09-08	195.61	204.035	-6.883	6.917	61.21
2021-09-09	190	205.198	-2.868	7.346	61.56
2021-09-10	200.29	207.182	5.416	11.884	62.15
2021-09-13	199.86	208.510	-0.215	7.973	62.55
2021-09-14	194.95	209.108	-2.457	3.683	62.73
2021-09-15	193.9	210.086	-0.539	6.053	63.03
2021-09-16	180.5	211.302	-6.911	8.081	63.39
2021-09-17	183.36	211.949	1.584	4.238	63.58
2021-09-22	193.12	213.073	5.323	6.981	63.92
2021-09-23	185.4	213.851	-3.998	5.038	64.16
2021-09-24	178.4	214.637	-3.776	5.286	64.39
2021-09-27	172.1	215.744	-3.531	7.719	64.72
2021-09-28	176.6	216.785	2.615	7.071	65.04
2021-09-29	168.19	217.770	-4.762	7.027	65.33
2021-09-30	173.58	218.686	3.205	6.332	65.61
2021-10-08	171.85	219.796	-0.997	7.754	65.94
2021-10-11	171.5	220.480	-0.204	4.783	66.14
2021-10-12	168.13	221.125	-1.965	4.606	66.34
2021-10-13	170	221.744	1.112	4.372	66.52
2021-10-14	169.45	222.159	-0.324	2.935	66.65
2021-10-15	176.88	223.419	4.385	8.551	67.03
2021-10-18	173.15	224.161	-2.109	5.139	67.25
2021-10-19	169.37	225.124	-2.183	6.821	67.54
2021-10-20	168.48	225.537	-0.525	2.946	67.66
2021-10-21	161.55	226.296	-4.113	5.639	67.89
2021-10-22	172.35	227.403	6.685	7.707	68.22
2021-10-25	168.5	228.947	-2.234	10.995	68.68
2021-10-26	160.03	229.706	-5.027	5.691	68.91
2021-10-27	153.39	230.233	-4.149	4.124	69.07
2021-10-28	148.46	231.004	-3.214	6.232	69.30
2021-10-29	156.56	232.089	5.456	8.312	69.63
2021-11-01	158.19	232.671	1.041	4.414	69.80
2021-11-02	156.8	233.206	-0.879	4.096	69.96
2021-11-03	153.83	233.931	-1.894	5.657	70.18
2021-11-04	155.33	234.443	0.975	3.959	70.33
2021-11-05	151.4	235.170	-2.530	5.762	70.55
2021-11-08	147.33	235.710	-2.688	4.392	70.71
2021-11-09	152.83	236.301	3.733	4.643	70.89
2021-11-10	156.11	236.868	2.146	4.358	71.06
2021-11-11	161.25	237.869	3.293	7.450	71.36
2021-11-12	158	238.842	-2.016	7.392	71.65
2021-11-15	153.95	239.449	-2.563	4.728	71.83
2021-11-16	151.8	239.916	-1.397	3.690	71.97
2021-11-17	150.3	240.256	-0.988	2.721	72.08
2021-11-18	149.2	240.633	-0.732	3.027	72.19
2021-11-19	151.68	241.026	1.662	3.110	72.31
2021-11-22	160.18	242.098	5.604	8.030	72.63
2021-11-23	161.72	242.476	0.961	2.809	72.74
2021-11-24	163.44	242.997	1.064	3.821	72.90
2021-11-25	188.9	245.513	15.578	15.988	73.65
2021-11-26	167.9	246.722	-11.117	8.639	74.02
2021-11-29	163.95	247.015	-2.353	2.144	74.10
2021-11-30	160.84	247.569	-1.897	4.129	74.27
2021-12-01	159.1	248.026	-1.082	3.451	74.41
2021-12-02	158.27	248.365	-0.522	2.571	74.51
2021-12-03	165.25	249.283	4.410	6.666	74.78
2021-12-06	159.6	249.847	-3.419	4.242	74.95
2021-12-07	151.17	250.714	-5.282	6.880	75.21
2021-12-08	154.64	251.071	2.295	2.772	75.32
2021-12-09	153.42	251.393	-0.789	2.516	75.42
2021-12-10	153.96	251.811	0.352	3.259	75.54
2021-12-13	151.81	252.028	-1.396	1.715	75.61
2021-12-14	151.81	252.253	0.000	1.779	75.68
2021-12-15	148.86	252.690	-1.943	3.524	75.81
2021-12-16	148.28	252.937	-0.390	2.002	75.88
2021-12-17	146	253.169	-1.538	1.902	75.95
2021-12-20	141.39	253.596	-3.158	3.623	76.08
2021-12-21	146.95	254.253	3.932	5.368	76.28
2021-12-22	148.59	254.572	1.116	2.579	76.37
2021-12-23	162.99	256.355	9.691	13.123	76.91
2021-12-24	163.03	257.199	0.025	6.209	77.16
2021-12-27	163	258.078	-0.018	6.477	77.42
2021-12-28	163	258.726	0.000	4.767	77.62
2021-12-29	162	259.148	-0.613	3.129	77.74
2021-12-30	161.5	259.497	-0.309	2.593	77.85
2021-12-31	163.05	260.035	0.960	3.957	78.01
2022-01-04	157.85	261.026	-3.189	7.538	78.31
2022-01-05	154.54	261.458	-2.097	3.351	78.44
2022-01-06	152.15	261.950	-1.547	3.882	78.59
2022-01-07	147.36	262.563	-3.148	4.988	78.77
2022-01-10	146.04	262.906	-0.896	2.823	78.87
2022-01-11	143	263.331	-2.082	3.568	79.00
2022-01-12	146.55	263.792	2.483	3.769	79.14
2022-01-13	139.75	264.360	-4.640	4.879	79.31
2022-01-14	141.27	264.663	1.088	2.576	79.40
2022-01-17	144	264.999	1.932	2.796	79.50
2022-01-18	148.86	265.740	3.375	5.972	79.72
2022-01-19	143.36	266.166	-3.695	3.567	79.85
2022-01-20	139.74	266.576	-2.525	3.523	79.97
2022-01-21	132.7	267.188	-5.038	5.532	80.16
2022-01-24	134.05	267.430	1.017	2.170	80.23
2022-01-25	126.69	268.014	-5.490	5.528	80.40
2022-01-26	124.86	268.456	-1.444	4.247	80.54
2022-01-27	121.3	269.014	-2.851	5.526	80.70
2022-01-28	119.6	269.343	-1.401	3.298	80.80
2022-02-07	118.9	269.839	-0.585	5.008	80.95
2022-02-08	118.6	270.254	-0.252	4.197	81.08
2022-02-09	119.8	270.482	1.012	2.285	81.14
2022-02-10	117.69	270.841	-1.761	3.664	81.25
2022-02-11	114.22	271.136	-2.948	3.093	81.34
2022-02-14	113.58	271.412	-0.560	2.924	81.42
2022-02-15	119.29	271.874	5.027	4.640	81.56
2022-02-16	121.87	272.189	2.163	3.102	81.66
2022-02-17	121.67	272.443	-0.164	2.511	81.73
2022-02-18	122.29	272.695	0.510	2.466	81.81
2022-02-21	120.51	272.913	-1.456	2.175	81.87
2022-02-22	120.08	273.377	-0.357	4.639	82.01
2022-02-23	134.07	274.680	11.651	11.659	82.40
2022-02-24	130.81	275.222	-2.432	4.975	82.57
2022-02-25	130.85	275.668	0.031	4.090	82.70
2022-02-28	131.3	275.909	0.344	2.201	82.77
2022-03-01	129.67	276.213	-1.241	2.818	82.86
2022-03-02	130.95	276.537	0.987	2.961	82.96
2022-03-03	125.4	277.082	-4.238	5.216	83.12
2022-03-04	126.04	277.643	0.510	5.343	83.29
2022-03-07	121.46	278.027	-3.634	3.800	83.41
2022-03-08	128	278.767	5.384	6.932	83.63
2022-03-09	130.02	279.402	1.578	5.859	83.82
2022-03-10	128.87	279.911	-0.884	4.745	83.97
2022-03-11	127.09	280.252	-1.381	3.220	84.08
2022-03-14	120.6	280.825	-5.107	5.697	84.25
2022-03-15	114.88	281.297	-4.743	4.934	84.39
2022-03-16	119.16	282.291	3.726	10.010	84.69
2022-03-17	123.71	283.016	3.818	7.033	84.90
2022-03-18	124.53	283.351	0.663	3.225	85.01
2022-03-21	123	283.835	-1.229	4.722	85.15
2022-03-22	120.31	284.141	-2.187	3.049	85.24
2022-03-23	120.47	284.348	0.133	2.070	85.30
2022-03-24	118	284.619	-2.050	2.756	85.39
2022-03-25	117.18	285.056	-0.695	4.475	85.52
2022-03-28	115.13	285.241	-1.749	1.929	85.57
2022-03-29	111.65	285.641	-3.023	4.299	85.69
2022-03-30	113.4	285.870	1.567	2.418	85.76
2022-03-31	111.93	286.049	-1.296	1.922	85.81
2022-04-01	115.33	286.469	3.038	4.369	85.94
2022-04-06	112.6	286.728	-2.367	2.757	86.02
2022-04-07	112.4	286.936	-0.178	2.220	86.08
2022-04-08	112.41	287.239	0.009	3.238	86.17
2022-04-11	114	287.790	1.414	5.800	86.34
2022-04-12	113.68	288.203	-0.281	4.360	86.46
2022-04-13	110.17	288.479	-3.088	3.000	86.54
2022-04-14	116.98	289.453	6.181	9.994	86.84
2022-04-15	120.01	289.999	2.590	5.462	87.00
2022-04-18	120	290.350	-0.008	3.508	87.10
2022-04-19	112.59	290.968	-6.175	6.583	87.29
2022-04-20	112.89	291.169	0.266	2.141	87.35
2022-04-21	100.52	291.967	-10.958	9.531	87.59
2022-04-22	101.39	292.430	0.865	5.472	87.73
2022-04-25	91.5	293.135	-9.754	9.251	87.94
2022-04-26	86.83	293.673	-5.104	7.432	88.10
2022-04-27	104.2	295.043	20.005	15.778	88.51
2022-04-28	110.64	295.829	6.180	8.522	88.75
2022-04-29	114.01	296.490	3.046	6.960	88.95
2022-05-05	110.58	296.878	-3.009	4.210	89.06
2022-05-06	105.5	297.244	-4.594	4.160	89.17
2022-05-09	105.99	297.476	0.464	2.635	89.24
2022-05-10	110.41	298.412	4.170	10.171	89.52
2022-05-11	121.86	300.226	10.370	17.861	90.07
2022-05-12	122.98	300.686	0.919	4.489	90.21
2022-05-13	123.34	301.026	0.293	3.309	90.31
2022-05-16	120.88	301.554	-1.994	5.246	90.47
2022-05-17	122.33	302.020	1.200	4.567	90.61
2022-05-18	120.83	302.297	-1.226	2.747	90.69
2022-05-19	123.98	302.913	2.607	5.967	90.87
2022-05-20	124.26	303.541	0.226	6.065	91.06
2022-05-23	126.3	303.777	1.642	2.245	91.13

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