圣邦股份融券券源 圣邦股份专项约券

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	182.04	0	0	0	0
2020-04-28	194.34	1.707	6.757	10.542	0.51
2020-04-29	193.95	2.306	-0.201	3.705	0.69
2020-04-30	209.95	3.760	8.250	8.311	1.13
2020-05-06	228.33	5.723	8.754	10.317	1.72
2020-05-07	244.2	8.050	6.950	11.435	2.42
2020-05-08	238.77	9.381	-2.224	6.687	2.81
2020-05-11	232.35	10.318	-2.689	4.841	3.10
2020-05-12	236.53	11.136	1.799	4.149	3.34
2020-05-13	243.67	12.432	3.019	6.384	3.73
2020-05-14	236.67	13.328	-2.873	4.539	4.00
2020-05-15	260.37	15.326	10.014	9.211	4.60
2020-05-18	247.67	17.915	-4.878	12.544	5.37
2020-05-19	262.4	19.849	5.947	8.846	5.95
2020-05-20	247.01	21.434	-5.865	7.698	6.43
2020-05-21	244.3	22.540	-1.097	5.433	6.76
2020-05-22	251	24.181	2.743	7.843	7.25
2020-05-25	246.96	25.615	-1.610	6.968	7.68
2020-05-26	267.98	27.562	8.511	8.722	8.27
2020-05-27	241.18	29.421	-10.001	9.247	8.83
2020-05-28	218.17	30.604	-9.541	6.506	9.18
2020-05-29	218.74	31.430	0.261	4.533	9.43
2020-06-01	223.86	32.861	2.341	7.671	9.86
2020-06-02	225.34	33.490	0.661	3.350	10.05
2020-06-03	217.25	34.719	-3.590	6.785	10.42
2020-06-04	217.3	35.418	0.023	3.862	10.63
2020-06-05	219.81	36.029	1.155	3.336	10.81
2020-06-08	220.2	36.964	0.177	5.095	11.09
2020-06-09	242	39.254	9.900	11.353	11.78
2020-06-10	244.5	40.043	1.033	3.876	12.01
2020-06-11	243.23	40.607	-0.519	2.781	12.18
2020-06-12	239.03	41.935	-1.727	6.669	12.58
2020-06-15	244	42.999	2.079	5.229	12.90
2020-06-16	252	44.284	3.279	6.119	13.29
2020-06-17	244.02	45.162	-3.167	4.317	13.55
2020-06-18	263.01	47.233	7.782	9.450	14.17
2020-06-19	262.95	48.153	-0.023	4.198	14.45
2020-06-22	270.05	49.303	2.700	5.111	14.79
2020-06-23	286	50.936	5.906	6.851	15.28
2020-06-24	300.4	52.982	5.035	8.175	15.89
2020-06-29	290.6	54.165	-3.262	4.883	16.25
2020-06-30	305.05	55.909	4.972	6.862	16.77
2020-07-01	316.3	58.154	3.688	8.517	17.45
2020-07-02	307	60.192	-2.940	7.967	18.06
2020-07-03	297.01	61.171	-3.254	3.954	18.35
2020-07-06	315.7	64.083	6.293	11.070	19.22
2020-07-07	324.56	66.752	2.806	9.867	20.03
2020-07-08	330.4	68.279	1.799	5.546	20.48
2020-07-09	328.28	69.643	-0.642	4.988	20.89
2020-07-10	337.02	71.549	2.662	6.784	21.46
2020-07-13	236.51	72.817	5.420	6.436	21.85
2020-07-14	260.19	75.462	10.012	12.198	22.64
2020-07-15	253	77.883	-2.763	11.480	23.36
2020-07-16	227.67	79.870	-10.012	10.474	23.96
2020-07-17	223.11	81.591	-2.003	9.259	24.48
2020-07-20	235	82.931	5.329	6.840	24.88
2020-07-21	242.9	84.304	3.362	6.783	25.29
2020-07-22	249.07	85.869	2.540	7.542	25.76
2020-07-23	255.33	86.922	2.513	4.950	26.08
2020-07-24	229.77	88.695	-10.011	9.259	26.61
2020-07-27	224.31	89.988	-2.376	6.916	27.00
2020-07-28	218.85	90.990	-2.434	5.492	27.30
2020-07-29	230.4	92.476	5.278	7.740	27.74
2020-07-30	238.07	93.407	3.329	4.696	28.02
2020-07-31	241.67	94.163	1.512	3.751	28.25
2020-08-03	241.67	94.757	0.000	2.950	28.43
2020-08-04	241.4	95.793	-0.112	5.152	28.74
2020-08-05	236.47	97.353	-2.042	7.912	29.21
2020-08-06	233.87	98.318	-1.100	4.952	29.50
2020-08-07	222.57	100.013	-4.832	9.142	30.00
2020-08-10	216.25	101.201	-2.840	6.591	30.36
2020-08-11	212.72	101.928	-1.632	4.102	30.58
2020-08-12	220.77	104.217	3.784	12.439	31.26
2020-08-13	225.5	104.969	2.143	4.004	31.49
2020-08-14	230.33	105.739	2.142	4.013	31.72
2020-08-17	212.07	107.311	-7.928	8.892	32.19
2020-08-18	210.29	108.013	-0.839	4.008	32.40
2020-08-19	206.33	108.650	-1.883	3.704	32.60
2020-08-20	202.11	109.184	-2.045	3.170	32.76
2020-08-21	205.67	109.616	1.761	2.518	32.88
2020-08-24	196.21	111.154	-4.600	9.408	33.35
2020-08-25	196.11	111.775	-0.051	3.802	33.53
2020-08-26	188.56	112.463	-3.850	4.380	33.74
2020-08-27	192.73	113.302	2.211	5.218	33.99
2020-08-28	194.45	113.744	0.892	2.729	34.12
2020-08-31	189.77	114.442	-2.407	4.412	34.33
2020-09-01	189	114.825	-0.406	2.435	34.45
2020-09-02	187.85	115.245	-0.608	2.683	34.57
2020-09-03	192.2	116.786	2.316	9.619	35.04
2020-09-04	197	118.099	2.497	7.997	35.43
2020-09-07	178.34	119.717	-9.472	10.893	35.92
2020-09-08	182.33	120.505	2.237	5.181	36.15
2020-09-09	183	121.563	0.367	6.938	36.47
2020-09-10	180.99	122.133	-1.098	3.781	36.64
2020-09-11	187.85	123.148	3.790	6.487	36.94
2020-09-14	189.53	123.596	0.894	2.832	37.08
2020-09-15	192.79	124.611	1.720	6.321	37.38
2020-09-16	191.63	125.030	-0.602	2.625	37.51
2020-09-17	199.63	126.042	4.175	6.079	37.81
2020-09-18	201.33	126.720	0.852	4.042	38.02
2020-09-21	194.66	127.625	-3.313	5.578	38.29
2020-09-22	194.41	128.396	-0.128	4.757	38.52
2020-09-23	196.86	128.795	1.260	2.438	38.64
2020-09-24	195.27	129.236	-0.808	2.708	38.77
2020-09-25	189.14	130.007	-3.139	4.891	39.00
2020-09-28	190.33	130.742	0.629	4.637	39.22
2020-09-29	189.77	131.340	-0.294	3.778	39.40
2020-09-30	199.23	132.525	4.985	7.140	39.76
2020-10-09	204.8	132.989	2.796	2.715	39.90
2020-10-12	212.07	133.892	3.550	5.112	40.17
2020-10-13	183	135.969	-13.708	13.618	40.79
2020-10-14	169.42	136.791	-7.421	5.820	41.04
2020-10-15	171.79	137.144	1.399	2.467	41.14
2020-10-16	171.2	137.458	-0.343	2.206	41.24
2020-10-19	165.4	138.044	-3.388	4.246	41.41
2020-10-20	166.53	138.481	0.683	3.150	41.54
2020-10-21	166.13	138.781	-0.240	2.168	41.63
2020-10-22	165	139.057	-0.680	2.010	41.72
2020-10-23	158.59	139.691	-3.885	4.794	41.91
2020-10-26	167.47	140.739	5.599	7.510	42.22
2020-10-27	171.03	141.644	2.126	6.347	42.49
2020-10-28	171.15	142.139	0.070	3.473	42.64
2020-10-29	173.22	142.907	1.209	5.317	42.87
2020-10-30	181.4	144.134	4.722	8.117	43.24
2020-11-02	194.27	145.432	7.095	8.021	43.63
2020-11-03	195	146.089	0.376	4.041	43.83
2020-11-04	193.73	146.741	-0.651	4.041	44.02
2020-11-05	197.13	147.222	1.755	2.927	44.17
2020-11-06	198.6	147.763	0.746	3.267	44.33
2020-11-09	225.12	150.306	13.353	13.560	45.09
2020-11-10	214.33	150.984	-4.793	3.794	45.30
2020-11-11	197.59	152.822	-7.810	11.160	45.85
2020-11-12	200.6	153.448	1.523	3.745	46.03
2020-11-13	206.23	154.304	2.807	4.985	46.29
2020-11-16	203.32	154.884	-1.411	3.419	46.47
2020-11-17	201.2	155.725	-1.043	5.017	46.72
2020-11-18	199.98	156.291	-0.606	3.400	46.89
2020-11-19	197.43	157.130	-1.275	5.096	47.14
2020-11-20	194.64	157.568	-1.413	2.700	47.27
2020-11-23	191.87	158.261	-1.423	4.336	47.48
2020-11-24	194.66	159.044	1.454	4.826	47.71
2020-11-25	193.01	159.403	-0.848	2.235	47.82
2020-11-26	193.67	159.773	0.342	2.290	47.93
2020-11-27	198.74	160.743	2.618	5.855	48.22
2020-11-30	207.04	161.967	4.176	7.100	48.59
2020-12-01	206.17	162.584	-0.420	3.589	48.78
2020-12-02	202.97	163.662	-1.552	6.373	49.10
2020-12-03	196.7	164.684	-3.089	6.237	49.41
2020-12-04	196.37	165.092	-0.168	2.491	49.53
2020-12-07	197.13	165.547	0.387	2.770	49.66
2020-12-08	194.21	166.009	-1.481	2.856	49.80
2020-12-09	185.19	166.855	-4.644	5.479	50.06
2020-12-10	187.67	167.494	1.339	4.088	50.25
2020-12-11	186.41	168.256	-0.671	4.902	50.48
2020-12-14	186.48	168.971	0.038	4.603	50.69
2020-12-15	183.3	169.491	-1.705	3.405	50.85
2020-12-16	182.34	169.991	-0.524	3.290	51.00
2020-12-17	189.28	170.884	3.806	5.660	51.27
2020-12-18	189.27	171.674	-0.005	5.014	51.50
2020-12-21	185.6	172.399	-1.939	4.681	51.72
2020-12-22	180.83	172.860	-2.570	3.060	51.86
2020-12-23	181.53	173.192	0.387	2.195	51.96
2020-12-24	184.39	173.674	1.575	3.140	52.10
2020-12-25	175.33	174.493	-4.913	5.602	52.35
2020-12-28	172.88	175.135	-1.397	4.454	52.54
2020-12-29	176.29	175.870	1.972	5.009	52.76
2020-12-30	174.25	176.496	-1.157	4.311	52.95
2020-12-31	175.53	177.103	0.735	4.143	53.13
2021-01-04	189.4	178.662	7.902	9.879	53.60
2021-01-05	194.97	179.516	2.941	5.259	53.85
2021-01-06	184.33	180.454	-5.457	6.104	54.14
2021-01-07	176.33	181.347	-4.340	6.076	54.40
2021-01-08	176.71	181.869	0.216	3.550	54.56
2021-01-11	167.94	183.089	-4.963	8.715	54.93
2021-01-12	170.33	183.751	1.423	4.662	55.13
2021-01-13	181	184.828	6.264	7.139	55.45
2021-01-14	184.06	186.014	1.691	7.735	55.80
2021-01-15	193.67	186.953	5.221	5.819	56.09
2021-01-18	209.02	188.653	7.926	9.759	56.60
2021-01-19	208.99	189.326	-0.014	3.866	56.80
2021-01-20	216.48	190.018	3.584	3.833	57.01
2021-01-21	216.57	191.000	0.042	5.446	57.30
2021-01-22	219.93	191.859	1.551	4.682	57.56
2021-01-25	221.71	192.964	0.809	5.984	57.89
2021-01-26	224.49	194.250	1.254	6.874	58.28
2021-01-27	233.8	195.654	4.147	7.207	58.70
2021-01-28	231	197.696	-1.198	10.607	59.31
2021-01-29	202	199.589	-12.554	11.242	59.88
2021-02-01	193.88	200.681	-4.020	6.762	60.20
2021-02-02	194.83	201.533	0.490	5.246	60.46
2021-02-03	188.97	202.353	-3.008	5.210	60.71
2021-02-04	183.58	203.415	-2.852	6.943	61.02
2021-02-05	179.42	204.124	-2.266	4.739	61.24
2021-02-08	182.77	204.847	1.867	4.749	61.45
2021-02-09	183.13	205.398	0.197	3.611	61.62
2021-02-10	179.4	205.946	-2.037	3.664	61.78
2021-02-18	187.64	206.834	4.593	5.680	62.05
2021-02-19	184	207.258	-1.940	2.766	62.18
2021-02-22	180.77	207.858	-1.755	3.984	62.36
2021-02-23	186.45	208.666	3.142	5.194	62.60
2021-02-24	181.21	209.799	-2.810	7.503	62.94
2021-02-25	181.87	210.312	0.364	3.388	63.09
2021-02-26	174.97	210.927	-3.794	4.217	63.28
2021-03-01	179.51	211.651	2.595	4.841	63.50
2021-03-02	180.33	212.161	0.457	3.393	63.65
2021-03-03	183.2	212.629	1.592	3.067	63.79
2021-03-04	171.13	213.458	-6.588	5.813	64.04
2021-03-05	168.49	213.841	-1.543	2.723	64.15
2021-03-08	163.93	214.426	-2.706	4.285	64.33
2021-03-09	155.49	215.092	-5.149	5.136	64.53
2021-03-10	153.81	215.603	-1.080	3.994	64.68
2021-03-11	162.11	216.386	5.396	5.793	64.92
2021-03-12	154.83	217.102	-4.491	5.552	65.13
2021-03-15	149.67	217.676	-3.333	4.599	65.30
2021-03-16	146.53	218.268	-2.098	4.851	65.48
2021-03-17	146.32	218.580	-0.143	2.559	65.57
2021-03-18	145.13	218.953	-0.813	3.082	65.69
2021-03-19	142.11	219.322	-2.081	3.114	65.80
2021-03-22	143.47	219.623	0.957	2.519	65.89
2021-03-23	140.94	220.037	-1.763	3.527	66.01
2021-03-24	136.73	220.588	-2.987	4.832	66.18
2021-03-25	141.61	221.354	3.569	6.495	66.41
2021-03-26	143.81	221.860	1.554	4.223	66.56
2021-03-29	142.8	222.252	-0.702	3.289	66.68
2021-03-30	146	222.718	2.241	3.831	66.82
2021-03-31	153.87	223.600	5.390	6.877	67.08
2021-04-01	164.14	225.015	6.674	10.346	67.50
2021-04-02	168.33	225.986	2.553	6.927	67.80
2021-04-06	163.5	226.848	-2.869	6.321	68.05
2021-04-07	167	227.543	2.141	4.997	68.26
2021-04-08	170.57	228.130	2.138	4.132	68.44
2021-04-09	169.83	228.446	-0.434	2.234	68.53
2021-04-12	168.1	229.271	-1.019	5.888	68.78
2021-04-13	165	229.832	-1.844	4.075	68.95
2021-04-14	167.8	230.227	1.697	2.830	69.07
2021-04-15	167.59	230.571	-0.125	2.461	69.17
2021-04-16	166.77	231.325	-0.489	5.424	69.40
2021-04-19	163	231.893	-2.261	4.179	69.57
2021-04-20	162.15	232.446	-0.521	4.092	69.73
2021-04-21	161.64	232.717	-0.315	2.017	69.82
2021-04-22	161.36	233.194	-0.173	3.545	69.96
2021-04-23	162.01	233.674	0.403	3.557	70.10
2021-04-26	171.43	234.805	5.814	7.913	70.44
2021-04-27	176.47	235.650	2.940	5.752	70.70
2021-04-28	177.16	236.207	0.391	3.768	70.86
2021-04-29	175.47	236.695	-0.954	3.336	71.01
2021-04-30	174.53	237.002	-0.536	2.114	71.10
2021-05-06	172.84	237.477	-0.968	3.300	71.24
2021-05-07	156.97	238.828	-9.182	10.322	71.65
2021-05-10	155.04	239.232	-1.230	3.128	71.77
2021-05-11	154.87	239.652	-0.110	3.257	71.90
2021-05-12	155.45	240.070	0.375	3.229	72.02
2021-05-13	156.13	240.606	0.437	4.117	72.18
2021-05-14	172.68	242.155	10.600	10.767	72.65
2021-05-17	170.14	242.781	-1.471	4.413	72.83
2021-05-18	169.32	243.075	-0.482	2.087	72.92
2021-05-19	168.55	243.383	-0.455	2.191	73.01
2021-05-20	170.47	243.921	1.139	3.785	73.18
2021-05-21	166.92	244.406	-2.082	3.484	73.32
2021-05-24	178	245.860	6.638	9.807	73.76
2021-05-25	184.13	246.632	3.444	5.028	73.99
2021-05-26	180.69	247.118	-1.868	3.231	74.14
2021-05-27	186.27	247.886	3.088	4.948	74.37
2021-05-28	184.87	248.271	-0.752	2.496	74.48
2021-05-31	189	248.774	2.234	3.197	74.63
2021-06-01	185.05	249.575	-2.090	5.190	74.87
2021-06-02	181.41	250.227	-1.967	4.312	75.07
2021-06-03	178.31	250.717	-1.709	3.296	75.21
2021-06-04	181.17	251.296	1.604	3.836	75.39
2021-06-07	181.84	252.026	0.370	4.819	75.61
2021-06-08	180.32	252.520	-0.836	3.289	75.76
2021-06-09	189	253.451	4.814	5.912	76.04
2021-06-10	194.19	254.238	2.746	4.862	76.27
2021-06-11	194.41	254.736	0.113	3.074	76.42
2021-06-15	196.2	255.231	0.921	3.025	76.57
2021-06-16	190.99	256.234	-2.655	6.305	76.87
2021-06-17	204.35	257.992	6.995	10.325	77.40
2021-06-18	206.89	258.909	1.243	5.319	77.67
2021-06-21	196.34	259.684	-5.099	4.737	77.91
2021-06-22	191.36	260.330	-2.536	4.049	78.10
2021-06-23	198.61	261.032	3.789	4.238	78.31
2021-06-24	192.7	262.188	-4.830	7.201	78.66
2021-06-25	206.1	264.233	6.954	11.910	79.27
2021-06-28	225.2	266.313	9.267	11.082	79.89
2021-06-29	230.99	267.535	2.571	6.350	80.26
2021-06-30	252.73	271.376	9.412	18.235	81.41
2021-07-01	244.48	272.304	-3.264	4.558	81.69
2021-07-02	233.5	273.728	-4.491	7.313	82.12
2021-07-05	239.99	274.832	2.779	5.520	82.45
2021-07-06	232	275.887	-3.329	5.459	82.77
2021-07-07	236.46	277.122	1.922	6.267	83.14
2021-07-08	252.46	279.595	6.766	11.757	83.88
2021-07-09	247.88	281.350	-1.814	8.492	84.40
2021-07-12	242.4	282.284	-2.211	4.627	84.69
2021-07-13	233.5	282.963	-3.672	3.490	84.89
2021-07-14	230.4	283.819	2.473	4.457	85.15
2021-07-15	243.16	284.663	5.538	4.167	85.40
2021-07-16	245.56	285.745	0.987	5.285	85.72
2021-07-19	261.28	288.163	6.402	11.105	86.45
2021-07-20	263.04	289.408	0.674	5.680	86.82
2021-07-21	274.77	290.867	4.459	6.372	87.26
2021-07-22	295.48	293.196	7.537	9.459	87.96
2021-07-23	285.17	294.400	-3.489	5.070	88.32
2021-07-26	286.38	295.826	0.424	5.975	88.75
2021-07-27	283.41	298.809	-1.037	12.630	89.64
2021-07-28	277.07	300.669	-2.237	8.052	90.20
2021-07-29	332.48	306.216	19.999	20.024	91.86
2021-07-30	372.88	310.886	12.151	15.026	93.27
2021-08-02	346	313.589	-7.209	9.376	94.08
2021-08-03	340.01	315.536	-1.731	6.873	94.66
2021-08-04	370	320.160	8.820	14.997	96.05
2021-08-05	371.53	322.502	0.414	7.562	96.75
2021-08-06	359	323.908	-3.373	4.702	97.17
2021-08-09	343	326.141	-4.457	7.811	97.84
2021-08-10	331.99	328.710	-3.210	9.286	98.61
2021-08-11	334	331.040	0.605	8.371	99.31
2021-08-12	353.12	333.889	5.725	9.683	100.17
2021-08-13	334.5	336.335	-5.273	8.773	100.90
2021-08-16	360.05	339.781	7.638	11.486	101.93
2021-08-17	327.15	343.491	-9.138	13.609	103.05
2021-08-18	323.87	344.859	-1.003	5.068	103.46
2021-08-19	337.95	346.427	4.347	5.570	103.93
2021-08-20	348.49	348.833	3.119	8.282	104.65
2021-08-23	349.13	350.195	0.184	4.683	105.06
2021-08-24	366	353.465	4.832	10.721	106.04
2021-08-25	364.05	356.946	-0.533	11.473	107.08
2021-08-26	312.76	359.764	-14.089	10.812	107.93
2021-08-27	323	361.345	3.274	5.877	108.40
2021-08-30	333	363.562	3.096	7.988	109.07
2021-08-31	320	365.563	-3.904	7.505	109.67
2021-09-01	316.3	367.008	-1.156	5.481	110.10
2021-09-02	304.74	368.880	-3.655	7.373	110.66
2021-09-03	304.2	370.598	-0.177	6.776	111.18
2021-09-06	313.6	371.950	3.090	5.174	111.59
2021-09-07	303	373.492	-3.380	6.107	112.05
2021-09-08	301.8	374.363	-0.396	3.462	112.31
2021-09-09	308.98	375.540	2.379	4.573	112.66
2021-09-10	337.99	379.323	9.389	13.431	113.80
2021-09-13	340.42	380.564	0.719	4.373	114.17
2021-09-14	324.6	383.417	-4.647	10.549	115.03
2021-09-15	319	384.482	-1.725	4.005	115.34
2021-09-16	305.74	386.715	-4.157	8.765	116.01
2021-09-17	313.7	388.092	2.604	5.269	116.43
2021-09-22	313.95	390.169	0.080	7.938	117.05
2021-09-23	321	392.741	2.246	9.616	117.82
2021-09-24	320.2	393.980	-0.249	4.642	118.19
2021-09-27	322.41	395.763	0.690	6.636	118.73
2021-09-28	326.45	398.632	1.253	10.546	119.59
2021-09-29	329.1	400.470	0.812	6.702	120.14
2021-09-30	332.73	402.741	1.103	8.192	120.82
2021-10-08	321.68	404.810	-3.321	7.718	121.44
2021-10-11	333.8	406.845	3.768	7.315	122.05
2021-10-12	310.06	408.977	-7.112	8.250	122.69
2021-10-13	325.72	411.410	5.051	8.963	123.42
2021-10-14	325.69	412.826	-0.009	5.219	123.85
2021-10-15	343.18	415.128	5.370	8.051	124.54
2021-10-18	329.22	416.896	-4.068	6.443	125.07
2021-10-19	322	418.162	-2.193	4.717	125.45
2021-10-20	320.21	418.910	-0.556	2.804	125.67
2021-10-21	318.41	419.692	-0.562	2.948	125.91
2021-10-22	321	421.126	0.813	5.358	126.34
2021-10-25	321.08	422.185	0.025	3.960	126.66
2021-10-26	319	423.750	-0.648	5.886	127.12
2021-10-27	311.8	424.637	-2.257	3.414	127.39
2021-10-28	314.6	425.781	0.898	4.365	127.73
2021-10-29	324	426.957	2.988	4.355	128.09
2021-11-01	319.52	428.011	-1.383	3.960	128.40
2021-11-02	335.31	430.128	4.942	7.574	129.04
2021-11-03	335.31	432.145	0.000	7.220	129.64
2021-11-04	338.97	433.296	1.092	4.074	129.99
2021-11-05	346.86	434.671	2.328	4.756	130.40
2021-11-08	333.9	436.206	-3.736	5.518	130.86
2021-11-09	347.95	437.988	4.208	6.146	131.40
2021-11-10	344	438.884	-1.135	3.127	131.67
2021-11-11	371.62	442.368	8.029	11.250	132.71
2021-11-12	367	443.266	-1.243	2.936	132.98
2021-11-15	355.38	444.518	-3.166	4.229	133.36
2021-11-16	344.31	446.141	-3.115	5.656	133.84
2021-11-17	341.5	447.199	-0.816	3.718	134.16
2021-11-18	332.86	448.092	-2.530	3.218	134.43
2021-11-19	333	449.288	0.042	4.311	134.79
2021-11-22	345.5	451.334	3.754	7.105	135.40
2021-11-23	348.54	452.500	0.880	4.014	135.75
2021-11-24	343.6	453.448	-1.417	3.311	136.03
2021-11-25	359	455.755	4.482	7.712	136.73
2021-11-26	343.76	457.190	-4.245	5.008	137.16
2021-11-29	346	457.913	0.652	2.508	137.37
2021-11-30	343	459.055	-0.867	3.997	137.72
2021-12-01	338.35	459.866	-1.356	2.875	137.96
2021-12-02	332.53	460.665	-1.720	2.885	138.20
2021-12-03	343.7	462.268	3.359	5.596	138.68
2021-12-06	327.51	463.914	-4.711	6.031	139.17
2021-12-07	317.36	465.488	-3.099	5.951	139.65
2021-12-08	327.39	466.429	3.160	3.447	139.93
2021-12-09	319.05	467.200	-2.547	2.902	140.16
2021-12-10	315.34	467.987	-1.163	2.993	140.40
2021-12-13	315.81	468.807	0.149	3.117	140.64
2021-12-14	324.27	470.281	2.679	5.456	141.08
2021-12-15	320	470.995	-1.317	2.677	141.30
2021-12-16	326.9	471.930	2.156	3.431	141.58
2021-12-17	317	472.771	-3.028	3.184	141.83
2021-12-20	310.01	473.590	-2.205	3.170	142.08
2021-12-21	307.32	474.499	-0.868	3.548	142.35
2021-12-22	320	475.717	4.126	4.569	142.72
2021-12-23	328.65	476.709	2.703	3.622	143.01
2021-12-24	329.98	477.393	0.405	2.486	143.22
2021-12-27	321.02	478.603	-2.715	4.525	143.58
2021-12-28	326	479.128	1.551	1.931	143.74
2021-12-29	311.95	480.352	-4.310	4.709	144.11
2021-12-30	315.78	481.309	1.228	3.638	144.39
2021-12-31	309	482.157	-2.147	3.293	144.65
2022-01-04	301.41	483.621	-2.456	5.825	145.09
2022-01-05	284.5	485.557	-5.610	8.168	145.67
2022-01-06	287	486.639	0.879	4.524	145.99
2022-01-07	287.87	487.682	0.303	4.348	146.30
2022-01-10	285.15	488.608	-0.945	3.898	146.58
2022-01-11	274.46	489.744	-3.749	4.966	146.92
2022-01-12	284.48	490.727	3.651	4.146	147.22
2022-01-13	272.57	491.791	-4.187	4.682	147.54
2022-01-14	286.7	493.310	5.184	6.358	147.99
2022-01-17	292.37	494.244	1.978	3.833	148.27
2022-01-18	302.6	495.779	3.499	6.088	148.73
2022-01-19	295.45	496.633	-2.363	3.470	148.99
2022-01-20	295.07	497.430	-0.129	3.243	149.23
2022-01-21	290.6	498.542	-1.515	4.589	149.56
2022-01-24	290.78	499.861	0.062	5.444	149.96
2022-01-25	290	500.811	-0.268	3.931	150.24
2022-01-26	290.5	501.658	0.172	3.500	150.50
2022-01-27	282.4	503.016	-2.788	5.769	150.90
2022-01-28	275.19	504.054	-2.553	4.525	151.22
2022-02-07	295	505.675	7.199	6.595	151.70
2022-02-08	284.5	507.063	-3.559	5.854	152.12
2022-02-09	295.68	508.680	3.930	6.562	152.60
2022-02-10	304.9	509.776	3.118	4.315	152.93
2022-02-11	301.98	510.512	-0.958	2.922	153.15
2022-02-14	299.1	511.238	-0.954	2.914	153.37
2022-02-15	318.44	513.180	6.466	7.319	153.95
2022-02-16	312.5	514.126	-1.865	3.633	154.24
2022-02-17	312.29	514.893	-0.067	2.944	154.47
2022-02-18	309.99	515.367	-0.736	1.835	154.61
2022-02-21	307.03	515.943	-0.955	2.252	154.78
2022-02-22	321.85	517.692	4.827	6.524	155.31
2022-02-23	340.82	519.953	5.894	7.960	155.99
2022-02-24	339.3	520.700	-0.446	2.641	156.21
2022-02-25	343.1	521.290	1.120	2.063	156.39
2022-02-28	348	522.127	1.428	2.885	156.64
2022-03-01	349.6	523.045	0.460	3.152	156.91
2022-03-02	332.5	524.074	-4.891	3.716	157.22
2022-03-03	313.5	526.203	-5.714	8.147	157.86
2022-03-04	327.51	528.379	4.469	7.971	158.51
2022-03-07	317.5	530.125	-3.056	6.601	159.04
2022-03-08	319.7	531.464	0.693	5.024	159.44
2022-03-09	316.6	532.836	-0.970	5.202	159.85
2022-03-10	329.17	534.470	3.970	5.957	160.34
2022-03-11	334.66	535.826	1.668	4.861	160.75
2022-03-14	328	537.105	-1.990	4.682	161.13
2022-03-15	327.64	538.915	-0.110	6.628	161.67
2022-03-16	333.5	540.784	1.789	6.724	162.24
2022-03-17	327.48	542.531	-1.805	6.402	162.76
2022-03-18	323.33	543.346	-1.267	3.026	163.00
2022-03-21	339.02	545.161	4.853	6.424	163.55
2022-03-22	337.46	545.986	-0.460	2.932	163.80
2022-03-23	339	546.877	0.456	3.156	164.06
2022-03-24	334	547.745	-1.475	3.118	164.32
2022-03-25	336	548.784	0.599	3.710	164.64
2022-03-28	333.47	549.715	-0.753	3.351	164.91
2022-03-29	343	551.122	2.858	4.924	165.34
2022-03-30	331.5	552.491	-3.353	4.956	165.75
2022-03-31	326.52	553.554	-1.502	3.906	166.07
2022-04-01	323.63	554.550	-0.885	3.690	166.36
2022-04-06	304.99	556.405	-5.760	7.298	166.92
2022-04-07	307.96	557.187	0.974	3.049	167.16
2022-04-08	314.15	558.900	2.010	6.543	167.67
2022-04-11	307.48	559.698	-2.123	3.113	167.91
2022-04-12	303.2	561.105	-1.392	5.568	168.33
2022-04-13	288.2	562.119	-4.947	4.225	168.64
2022-04-14	284.19	563.371	-1.391	5.285	169.01
2022-04-15	284	564.027	-0.067	2.773	169.21
2022-04-18	294.3	565.570	3.627	6.292	169.67
2022-04-19	293.99	566.139	-0.105	2.321	169.84
2022-04-20	285.01	566.973	-3.055	3.514	170.09
2022-04-21	288.88	568.145	1.358	4.866	170.44
2022-04-22	280	569.369	-3.074	5.248	170.81
2022-04-25	269	570.328	-3.929	4.279	171.10
2022-04-26	260.49	571.529	-3.164	5.532	171.46
2022-04-27	290	575.379	11.329	15.932	172.61
2022-04-28	275.06	576.718	-5.152	5.838	173.02
2022-04-29	280	578.090	1.796	5.882	173.43
2022-05-05	289.5	579.898	3.393	7.493	173.97
2022-05-06	278.37	580.640	-3.845	3.199	174.19
2022-05-09	265.73	582.087	-4.541	6.534	174.63
2022-05-10	282	584.565	6.123	10.545	175.37
2022-05-11	293.2	586.622	3.972	8.422	175.99
2022-05-12	292.27	587.327	-0.317	2.892	176.20
2022-05-13	288.11	588.164	-1.423	3.487	176.45
2022-05-16	283.2	589.022	-1.704	3.634	176.71
2022-05-17	301.62	591.348	6.504	9.255	177.40
2022-05-18	306.25	592.222	1.535	3.425	177.67
2022-05-19	301.41	593.016	-1.580	3.161	177.90
2022-05-20	297.39	593.985	-1.334	3.912	178.20
2022-05-23	293.6	594.856	-1.274	3.558	178.46

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