国科微融券券源 国科微专项约券

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	43.65	0	0	0	0
2020-04-28	44.08	0.292	0.985	7.950	0.09
2020-04-29	42.97	0.421	-2.518	3.607	0.13
2020-04-30	45.57	0.675	6.051	6.679	0.20
2020-05-06	48.68	1.071	6.825	9.765	0.32
2020-05-07	47.34	1.231	-2.753	4.067	0.37
2020-05-08	48.1	1.360	1.605	3.211	0.41
2020-05-11	50.3	1.567	4.574	4.927	0.47
2020-05-12	52.27	1.866	3.917	6.879	0.56
2020-05-13	51.14	1.980	-2.162	2.659	0.59
2020-05-14	50.4	2.070	-1.447	2.151	0.62
2020-05-15	51.36	2.288	1.905	5.099	0.69
2020-05-18	49.12	2.551	-4.361	6.425	0.77
2020-05-19	50.42	2.667	2.647	2.748	0.80
2020-05-20	51.05	2.817	1.250	3.530	0.85
2020-05-21	49.78	3.020	-2.488	4.897	0.91
2020-05-22	52.05	3.382	4.560	8.357	1.01
2020-05-25	53.7	3.683	3.170	6.724	1.11
2020-05-26	54.05	3.847	0.652	3.631	1.15
2020-05-27	51.89	4.074	-3.996	5.254	1.22
2020-05-28	50.2	4.310	-3.257	5.627	1.29
2020-05-29	49.28	4.438	-1.833	3.127	1.33
2020-06-01	51.72	4.622	4.951	4.261	1.39
2020-06-02	52.12	4.743	0.773	2.804	1.42
2020-06-03	51.5	4.882	-1.190	3.223	1.46
2020-06-04	50.72	5.034	-1.515	3.592	1.51
2020-06-05	50.93	5.201	0.414	3.943	1.56
2020-06-08	50.03	5.347	-1.767	3.495	1.60
2020-06-09	49.74	5.444	-0.580	2.339	1.63
2020-06-10	50.19	5.518	0.905	1.769	1.66
2020-06-11	49.93	5.666	-0.518	3.566	1.70
2020-06-12	50.07	5.902	0.280	5.648	1.77
2020-06-15	48.9	6.020	-2.337	2.916	1.81
2020-06-16	49.88	6.105	2.004	2.025	1.83
2020-06-17	49.21	6.231	-1.343	3.087	1.87
2020-06-18	49.22	6.293	0.020	1.504	1.89
2020-06-19	49.01	6.358	-0.427	1.585	1.91
2020-06-22	50.85	6.552	3.754	4.591	1.97
2020-06-23	50.95	6.666	0.197	2.675	2.00
2020-06-24	51.97	6.823	2.002	3.631	2.05
2020-06-29	50.38	6.963	-3.059	3.329	2.09
2020-06-30	51.31	7.064	1.846	2.362	2.12
2020-07-01	51.47	7.218	0.312	3.586	2.17
2020-07-02	53.88	7.496	4.682	6.198	2.25
2020-07-03	56.1	7.949	4.120	9.688	2.38
2020-07-06	59.75	8.407	6.506	9.198	2.52
2020-07-07	58.82	8.761	-1.556	7.230	2.63
2020-07-08	59.24	8.964	0.714	4.114	2.69
2020-07-09	63.43	9.509	7.073	10.297	2.85
2020-07-10	63.82	9.834	0.615	6.117	2.95
2020-07-13	67.45	10.219	5.688	6.847	3.07
2020-07-14	64.49	10.655	-4.388	8.125	3.20
2020-07-15	60	11.043	-6.962	7.753	3.31
2020-07-16	54.97	11.629	-8.383	12.783	3.49
2020-07-17	54.4	11.863	-1.037	5.166	3.56
2020-07-20	55.99	12.094	2.923	4.945	3.63
2020-07-21	55.7	12.259	-0.518	3.554	3.68
2020-07-22	55.92	12.440	0.395	3.896	3.73
2020-07-23	55.48	12.710	-0.787	5.830	3.81
2020-07-24	53	13.002	-4.470	6.615	3.90
2020-07-27	52.45	13.173	-1.038	3.925	3.95
2020-07-28	52.38	13.323	-0.133	3.432	4.00
2020-07-29	54.82	13.610	4.658	6.281	4.08
2020-07-30	53.8	13.781	-1.861	3.812	4.13
2020-07-31	56.11	14.021	4.294	5.130	4.21
2020-08-03	57.35	14.244	2.210	4.669	4.27
2020-08-04	56.36	14.412	-1.726	3.575	4.32
2020-08-05	56.95	14.706	1.047	6.192	4.41
2020-08-06	57.9	14.934	1.668	4.741	4.48
2020-08-07	55.43	15.227	-4.266	6.339	4.57
2020-08-10	55.08	15.411	-0.631	4.005	4.62
2020-08-11	53.2	15.620	-3.413	4.702	4.69
2020-08-12	52.7	15.842	-0.940	5.056	4.75
2020-08-13	52.9	15.971	0.380	2.941	4.79
2020-08-14	53.35	16.070	0.851	2.231	4.82
2020-08-17	53.96	16.204	1.143	2.980	4.86
2020-08-18	54.55	16.376	1.093	3.781	4.91
2020-08-19	52	16.579	-4.675	4.675	4.97
2020-08-20	51.59	16.686	-0.788	2.481	5.01
2020-08-21	51.1	16.816	-0.950	3.063	5.04
2020-08-24	51.5	17.066	0.783	5.832	5.12
2020-08-25	52.12	17.154	1.204	2.019	5.15
2020-08-26	51.35	17.311	-1.477	3.665	5.19
2020-08-27	52.7	17.565	2.629	5.784	5.27
2020-08-28	53.11	17.731	0.778	3.757	5.32
2020-08-31	52.98	17.838	-0.245	2.429	5.35
2020-09-01	53.4	17.999	0.793	3.605	5.40
2020-09-02	52.99	18.131	-0.768	2.996	5.44
2020-09-03	55.48	18.504	4.699	8.077	5.55
2020-09-04	58.07	18.961	4.668	9.427	5.69
2020-09-07	55.9	19.153	-3.737	4.133	5.75
2020-09-08	53.75	19.478	-3.846	7.245	5.84
2020-09-09	50.67	19.691	-5.730	5.060	5.91
2020-09-10	50.03	19.855	-1.263	3.927	5.96
2020-09-11	50.69	19.979	1.319	2.938	5.99
2020-09-14	52.28	20.156	3.137	4.064	6.05
2020-09-15	54.45	20.439	4.151	6.236	6.13
2020-09-16	55.55	20.688	2.020	5.381	6.21
2020-09-17	57.23	21.034	3.024	7.255	6.31
2020-09-18	54.02	21.387	-5.609	7.846	6.42
2020-09-21	53.07	21.514	-1.759	2.869	6.45
2020-09-22	51.9	21.638	-2.205	2.864	6.49
2020-09-23	52.92	21.763	1.965	2.832	6.53
2020-09-24	52	21.872	-1.738	2.513	6.56
2020-09-25	52.25	21.956	0.481	1.923	6.59
2020-09-28	52.2	22.029	-0.096	1.684	6.61
2020-09-29	52.37	22.129	0.326	2.280	6.64
2020-09-30	51.45	22.242	-1.757	2.654	6.67
2020-10-09	52.4	22.305	1.846	1.438	6.69
2020-10-12	54.98	22.524	4.924	4.771	6.76
2020-10-13	54.34	22.659	-1.164	2.983	6.80
2020-10-14	53.28	22.766	-1.951	2.411	6.83
2020-10-15	53.03	22.863	-0.469	2.196	6.86
2020-10-16	51.9	23.019	-2.131	3.602	6.91
2020-10-19	51.44	23.110	-0.886	2.119	6.93
2020-10-20	51.87	23.205	0.836	2.216	6.96
2020-10-21	50.7	23.319	-2.256	2.699	7.00
2020-10-22	50.63	23.440	-0.138	2.860	7.03
2020-10-23	50.38	23.540	-0.494	2.370	7.06
2020-10-26	50.3	23.648	-0.159	2.580	7.09
2020-10-27	50.71	23.707	0.815	1.412	7.11
2020-10-28	50.3	23.786	-0.809	1.873	7.14
2020-10-29	50	23.899	-0.596	2.704	7.17
2020-10-30	50.46	24.050	0.920	3.600	7.21
2020-11-02	51.68	24.168	2.418	2.735	7.25
2020-11-03	52.58	24.340	1.741	3.928	7.30
2020-11-04	50.89	24.496	-3.214	3.690	7.35
2020-11-05	51.22	24.634	0.648	3.223	7.39
2020-11-06	51.3	24.727	0.156	2.187	7.42
2020-11-09	54.66	25.045	6.550	6.979	7.51
2020-11-10	53.1	25.171	-2.854	2.836	7.55
2020-11-11	51.62	25.345	-2.787	4.049	7.60
2020-11-12	51.3	25.455	-0.620	2.577	7.64
2020-11-13	51.34	25.593	0.078	3.216	7.68
2020-11-16	50.58	25.706	-1.480	2.688	7.71
2020-11-17	52.87	25.991	4.527	6.465	7.80
2020-11-18	51.77	26.111	-2.081	2.799	7.83
2020-11-19	52.94	26.351	2.260	5.428	7.91
2020-11-20	52.92	26.453	-0.038	2.304	7.94
2020-11-23	52.14	26.623	-1.474	3.912	7.99
2020-11-24	52.49	26.773	0.671	3.433	8.03
2020-11-25	51.49	26.897	-1.905	2.896	8.07
2020-11-26	50.65	27.011	-1.631	2.700	8.10
2020-11-27	51.05	27.150	0.790	3.277	8.15
2020-11-30	51.68	27.300	1.234	3.467	8.19
2020-12-01	51.85	27.377	0.329	1.780	8.21
2020-12-02	51.75	27.431	-0.193	1.273	8.23
2020-12-03	51.51	27.523	-0.464	2.126	8.26
2020-12-04	51.47	27.588	-0.078	1.534	8.28
2020-12-07	51.48	27.670	0.019	1.904	8.30
2020-12-08	51.11	27.755	-0.719	2.001	8.33
2020-12-09	50.54	27.834	-1.115	1.859	8.35
2020-12-10	50.62	27.898	0.158	1.524	8.37
2020-12-11	46.38	28.282	-8.376	9.937	8.48
2020-12-14	46.3	28.347	-0.172	1.682	8.50
2020-12-15	46.46	28.464	0.346	3.024	8.54
2020-12-16	45.73	28.569	-1.571	2.755	8.57
2020-12-17	45.1	28.743	-1.378	4.636	8.62
2020-12-18	44.4	28.954	-1.552	5.698	8.69
2020-12-21	45.04	29.114	1.441	4.257	8.73
2020-12-22	43.29	29.287	-3.885	4.796	8.79
2020-12-23	44.03	29.406	1.709	3.257	8.82
2020-12-24	42.91	29.583	-2.544	4.951	8.88
2020-12-25	41.54	29.751	-3.193	4.847	8.93
2020-12-28	41.43	29.857	-0.265	3.057	8.96
2020-12-29	42.71	30.023	3.090	4.683	9.01
2020-12-30	42.95	30.214	0.562	5.338	9.06
2020-12-31	43.79	30.321	1.956	2.934	9.10
2021-01-04	44.2	30.396	0.936	2.010	9.12
2021-01-05	45.25	30.537	2.376	3.756	9.16
2021-01-06	44	30.686	-2.762	4.066	9.21
2021-01-07	43.37	30.870	-1.432	5.091	9.26
2021-01-08	43.92	31.054	1.268	5.027	9.32
2021-01-11	43.13	31.209	-1.799	4.303	9.36
2021-01-12	42.69	31.347	-1.020	3.872	9.40
2021-01-13	43.37	31.490	1.593	3.959	9.45
2021-01-14	44.91	31.687	3.551	5.280	9.51
2021-01-15	45.28	31.850	0.824	4.320	9.56
2021-01-18	46.15	32.008	1.921	4.108	9.60
2021-01-19	45.3	32.135	-1.842	3.359	9.64
2021-01-20	45.49	32.266	0.419	3.466	9.68
2021-01-21	45	32.382	-1.077	3.078	9.71
2021-01-22	43.72	32.540	-2.844	4.333	9.76
2021-01-25	41.79	32.710	-4.414	4.895	9.81
2021-01-26	41.48	32.853	-0.742	4.140	9.86
2021-01-27	41.31	32.920	-0.410	1.929	9.88
2021-01-28	39.56	33.086	-4.236	5.059	9.93
2021-01-29	38.48	33.237	-2.730	4.702	9.97
2021-02-01	37.89	33.375	-1.533	4.366	10.01
2021-02-02	43.4	33.831	14.542	12.615	10.15
2021-02-03	40.73	34.035	-6.152	6.014	10.21
2021-02-04	41.66	34.206	2.283	4.910	10.26
2021-02-05	40.19	34.311	-3.529	3.145	10.29
2021-02-08	42.76	34.692	6.395	10.674	10.41
2021-02-09	42.95	34.826	0.444	3.742	10.45
2021-02-10	42.9	34.908	-0.116	2.305	10.47
2021-02-18	43.88	35.069	2.284	4.406	10.52
2021-02-19	43.98	35.148	0.228	2.165	10.54
2021-02-22	44.22	35.241	0.546	2.524	10.57
2021-02-23	42.76	35.406	-3.302	4.613	10.62
2021-02-24	43.3	35.570	1.263	4.560	10.67
2021-02-25	43.15	35.672	-0.346	2.818	10.70
2021-02-26	42.12	35.758	-2.387	2.457	10.73
2021-03-01	47.24	36.364	12.156	15.408	10.91
2021-03-02	46.5	36.544	-1.566	4.636	10.96
2021-03-03	47.05	36.731	1.183	4.774	11.02
2021-03-04	46.46	36.953	-1.254	5.739	11.09
2021-03-05	46.96	37.131	1.076	4.542	11.14
2021-03-08	45.58	37.340	-2.939	5.494	11.20
2021-03-09	42.99	37.586	-5.682	6.867	11.28
2021-03-10	42.25	37.748	-1.721	4.606	11.32
2021-03-11	43.3	37.995	2.485	6.840	11.40
2021-03-12	42.38	38.127	-2.125	3.741	11.44
2021-03-15	41.45	38.194	-2.194	1.935	11.46
2021-03-16	41.68	38.249	0.555	1.592	11.47
2021-03-17	42.93	38.410	2.999	4.487	11.52
2021-03-18	42.98	38.508	0.116	2.749	11.55
2021-03-19	45.31	38.905	5.421	10.517	11.67
2021-03-22	44.79	39.027	-1.148	3.266	11.71
2021-03-23	44.84	39.189	0.112	4.331	11.76
2021-03-24	43.77	39.300	-2.386	3.033	11.79
2021-03-25	44.2	39.417	0.982	3.199	11.83
2021-03-26	44.53	39.489	0.747	1.923	11.85
2021-03-29	44.38	39.558	-0.337	1.886	11.87
2021-03-30	43.5	39.645	-1.983	2.388	11.89
2021-03-31	42.95	39.740	-1.264	2.644	11.92
2021-04-01	43.94	39.845	2.305	2.864	11.95
2021-04-02	45.35	39.991	3.209	3.869	12.00
2021-04-06	44.85	40.130	-1.103	3.727	12.04
2021-04-07	44.36	40.187	-1.093	1.538	12.06
2021-04-08	43.86	40.275	-1.127	2.412	12.08
2021-04-09	43.69	40.361	-0.388	2.371	12.11
2021-04-12	42.11	40.566	-3.616	5.837	12.17
2021-04-13	42.51	40.650	0.950	2.351	12.19
2021-04-14	43.12	40.754	1.435	2.917	12.23
2021-04-15	43.25	40.832	0.301	2.157	12.25
2021-04-16	43.86	40.918	1.410	2.358	12.28
2021-04-19	44.8	41.042	2.143	3.306	12.31
2021-04-20	45.61	41.261	1.808	5.759	12.38
2021-04-21	46.26	41.457	1.425	5.087	12.44
2021-04-22	48.6	41.803	5.058	8.560	12.54
2021-04-23	49.23	41.949	1.296	3.560	12.58
2021-04-26	52.5	42.334	6.642	8.795	12.70
2021-04-27	53.89	42.508	2.648	3.867	12.75
2021-04-28	53.79	42.744	-0.186	5.270	12.82
2021-04-29	57.04	42.999	6.042	5.373	12.90
2021-04-30	64.49	43.819	13.061	15.252	13.15
2021-05-06	72.6	44.800	12.576	16.220	13.44
2021-05-07	71.15	45.454	-1.997	11.019	13.64
2021-05-10	85.38	46.886	20.000	20.126	14.07
2021-05-11	101.47	48.429	18.845	18.248	14.53
2021-05-12	102.97	49.697	1.478	14.783	14.91
2021-05-13	87.5	50.575	-15.024	12.042	15.17
2021-05-14	88.88	51.214	1.577	8.629	15.36
2021-05-17	83.05	51.687	-6.559	6.829	15.51
2021-05-18	86.97	52.375	4.720	9.488	15.71
2021-05-19	81.38	52.995	-6.428	9.153	15.90
2021-05-20	81.05	53.431	-0.406	6.451	16.03
2021-05-21	81.38	53.796	0.407	5.379	16.14
2021-05-24	83.41	54.256	2.494	6.611	16.28
2021-05-25	82.27	54.593	-1.367	4.915	16.38
2021-05-26	80.73	55.115	-1.872	7.767	16.53
2021-05-27	84.9	56.162	5.165	14.802	16.85
2021-05-28	82.35	56.438	-3.004	4.016	16.93
2021-05-31	79.63	57.071	-3.303	9.532	17.12
2021-06-01	78.6	57.363	-1.293	4.471	17.21
2021-06-02	74.82	57.720	-4.809	5.725	17.32
2021-06-03	75.25	57.986	0.575	4.237	17.40
2021-06-04	75.45	58.262	0.266	4.385	17.48
2021-06-07	78.7	58.599	4.307	5.142	17.58
2021-06-08	75.69	58.914	-3.825	4.994	17.67
2021-06-09	76.95	59.186	1.665	4.241	17.76
2021-06-10	77.5	59.435	0.715	3.860	17.83
2021-06-11	70.12	59.879	-9.523	7.600	17.96
2021-06-15	74.53	60.382	6.289	8.100	18.11
2021-06-16	73.53	60.884	-1.342	8.185	18.27
2021-06-17	77.65	61.455	5.603	8.826	18.44
2021-06-18	79.9	61.935	2.898	7.212	18.58
2021-06-21	74.53	62.447	-6.721	8.248	18.73
2021-06-22	71.21	62.842	-4.455	6.642	18.85
2021-06-23	85.45	64.287	19.997	20.292	19.29
2021-06-24	87.38	64.771	2.259	6.647	19.43
2021-06-25	100.9	66.670	15.473	22.591	20.00
2021-06-28	101.43	67.507	0.525	9.901	20.25
2021-06-29	110	68.971	8.449	15.972	20.69
2021-06-30	113.53	70.174	3.209	12.718	21.05
2021-07-01	120.4	71.234	6.051	10.561	21.37
2021-07-02	118.04	72.321	-1.960	11.047	21.70
2021-07-05	129	73.772	9.285	13.504	22.13
2021-07-06	123	74.947	-4.651	11.457	22.48
2021-07-07	124.3	76.087	1.057	11.008	22.83
2021-07-08	118.4	76.855	-4.747	7.788	23.06
2021-07-09	119.1	77.937	0.591	10.904	23.38
2021-07-12	118.3	78.604	-0.672	6.759	23.58
2021-07-13	112.95	79.049	-4.522	4.734	23.71
2021-07-14	113.25	79.565	2.880	5.460	23.87
2021-07-15	120.16	80.730	6.102	11.638	24.22
2021-07-16	144.19	83.239	19.998	20.880	24.97
2021-07-19	135	84.120	-6.374	7.830	25.24
2021-07-20	146.39	85.660	8.437	12.630	25.70
2021-07-21	162.14	88.595	10.759	21.716	26.58
2021-07-22	160.98	90.003	-0.715	10.497	27.00
2021-07-23	161.88	91.023	0.559	7.560	27.31
2021-07-26	157.46	92.203	-2.730	8.994	27.66
2021-07-27	159.07	94.467	1.022	17.084	28.34
2021-07-28	148.97	97.101	-6.349	21.211	29.13
2021-07-29	166.4	98.437	11.700	9.640	29.53
2021-07-30	159	99.333	-4.447	6.761	29.80
2021-08-02	153.8	100.532	-3.270	9.352	30.16
2021-08-03	148.88	101.293	-3.199	6.138	30.39
2021-08-04	154.15	101.986	3.540	5.394	30.60
2021-08-05	169.51	104.474	9.964	17.613	31.34
2021-08-06	169.99	105.716	0.283	8.766	31.71
2021-08-09	152.92	106.998	-10.042	10.059	32.10
2021-08-10	146	107.804	-4.525	6.624	32.34
2021-08-11	150.27	108.906	2.925	8.801	32.67
2021-08-12	151.25	109.581	0.652	5.357	32.87
2021-08-13	148.31	110.180	-1.944	4.846	33.05
2021-08-16	152.49	111.622	2.818	11.348	33.49
2021-08-17	141.47	112.746	-7.227	9.535	33.82
2021-08-18	144.06	113.281	1.831	4.453	33.98
2021-08-19	141.7	114.018	-1.638	6.247	34.21
2021-08-20	138.69	114.810	-2.124	6.845	34.44
2021-08-23	136.6	115.346	-1.507	4.708	34.60
2021-08-24	151.01	117.731	10.549	18.953	35.32
2021-08-25	151.97	118.307	0.636	4.549	35.49
2021-08-26	156.98	119.885	3.297	12.062	35.97
2021-08-27	152.49	120.668	-2.860	6.166	36.20
2021-08-30	137.7	121.345	-9.699	5.895	36.40
2021-08-31	135.8	121.961	-1.380	5.447	36.59
2021-09-01	138.5	122.951	1.988	8.579	36.89
2021-09-02	130.6	123.644	-5.704	6.361	37.09
2021-09-03	125.26	124.364	-4.089	6.899	37.31
2021-09-06	128.69	125.005	2.738	5.980	37.50
2021-09-07	128.87	125.608	0.140	5.610	37.68
2021-09-08	129.9	126.176	0.799	5.253	37.85
2021-09-09	125.08	126.754	-3.711	5.543	38.03
2021-09-10	130.36	127.678	4.221	8.507	38.30
2021-09-13	127.6	128.189	-2.117	4.802	38.46
2021-09-14	127.96	128.755	0.282	5.313	38.63
2021-09-15	128.24	129.281	0.219	4.916	38.78
2021-09-16	119.05	129.988	-7.166	7.135	39.00
2021-09-17	118.23	130.532	-0.689	5.519	39.16
2021-09-22	118.26	131.030	0.025	5.049	39.31
2021-09-23	121	131.558	2.317	5.243	39.47
2021-09-24	128.34	132.973	6.066	13.223	39.89
2021-09-27	124.37	133.977	-3.093	9.693	40.19
2021-09-28	122.8	134.765	-1.262	7.703	40.43
2021-09-29	112.3	135.572	-8.550	8.616	40.67
2021-09-30	121.4	136.417	8.103	8.353	40.93
2021-10-08	116.52	137.189	-4.020	7.957	41.16
2021-10-11	114.18	137.466	-2.008	2.909	41.24
2021-10-12	108.81	138.244	-4.703	8.583	41.47
2021-10-13	113.78	138.765	4.568	5.487	41.63
2021-10-14	112	139.074	-1.564	3.313	41.72
2021-10-15	114.15	139.718	1.920	6.768	41.92
2021-10-18	114	140.022	-0.131	3.198	42.01
2021-10-19	113.63	140.325	-0.325	3.202	42.10
2021-10-20	114.72	140.582	0.959	2.693	42.17
2021-10-21	112.65	141.019	-1.804	4.655	42.31
2021-10-22	135.18	141.019	20.000	0.000	42.31
2021-10-25	162.22	141.696	20.003	5.008	42.51
2021-10-26	172.35	142.584	6.245	6.183	42.78
2021-10-27	174.01	143.348	0.963	5.268	43.00
2021-10-28	166.62	144.175	-4.247	5.954	43.25
2021-10-29	168.32	144.904	1.020	5.197	43.47
2021-11-01	163.55	145.742	-2.834	6.149	43.72
2021-11-02	168.05	146.685	2.751	6.732	44.01
2021-11-03	174.8	148.416	4.017	11.889	44.52
2021-11-04	176.3	149.285	0.858	5.910	44.79
2021-11-05	180.2	150.986	2.212	11.327	45.30
2021-11-08	175.98	151.757	-2.342	5.261	45.53
2021-11-09	185	152.846	5.126	7.063	45.85
2021-11-10	183.39	153.528	-0.870	4.459	46.06
2021-11-11	207	156.349	12.874	16.359	46.90
2021-11-12	212.6	157.452	2.705	6.222	47.24
2021-11-15	216.3	158.868	1.740	7.855	47.66
2021-11-16	216.9	159.927	0.277	5.862	47.98
2021-11-17	228	161.669	5.118	9.166	48.50
2021-11-18	227.3	162.616	-0.307	5.000	48.78
2021-11-19	225.6	163.397	-0.748	4.158	49.02
2021-11-22	236.91	164.614	5.013	6.161	49.38
2021-11-23	236	165.361	-0.384	3.799	49.61
2021-11-24	236	166.318	0.000	4.864	49.90
2021-11-25	188.8	167.731	-20.000	8.983	50.32
2021-11-26	184.26	168.744	-2.405	6.594	50.62
2021-11-29	176.7	169.525	-4.103	5.308	50.86
2021-11-30	180.88	170.071	2.366	3.622	51.02
2021-12-01	177.71	170.849	-1.753	5.252	51.25
2021-12-02	187.8	171.727	5.678	5.610	51.52
2021-12-03	205.08	173.611	9.201	11.022	52.08
2021-12-06	202.89	174.423	-1.068	4.803	52.33
2021-12-07	185.85	175.898	-8.399	9.527	52.77
2021-12-08	196.55	177.235	5.757	8.162	53.17
2021-12-09	192.5	177.848	-2.061	3.821	53.35
2021-12-10	193.66	178.381	0.603	3.304	53.51
2021-12-13	189.99	179.150	-1.895	4.854	53.74
2021-12-14	189.7	179.491	-0.153	2.158	53.85
2021-12-15	185.86	180.046	-2.024	3.585	54.01
2021-12-16	185.5	180.730	-0.194	4.423	54.22
2021-12-17	179.41	181.239	-3.283	3.407	54.37
2021-12-20	174.24	181.959	-2.882	4.961	54.59
2021-12-21	174.97	182.529	0.419	3.903	54.76
2021-12-22	175	183.173	0.017	4.418	54.95
2021-12-23	182.44	184.181	4.251	6.629	55.25
2021-12-24	179.77	184.956	-1.463	5.174	55.49
2021-12-27	169.8	185.896	-5.546	6.642	55.77
2021-12-28	173.5	186.549	2.179	4.517	55.96
2021-12-29	179.1	187.407	3.228	5.752	56.22
2021-12-30	180.29	188.043	0.664	4.232	56.41
2021-12-31	185.5	189.243	2.890	7.765	56.77
2022-01-04	169.8	190.397	-8.464	8.151	57.12
2022-01-05	160.41	191.339	-5.530	7.049	57.40
2022-01-06	162.19	191.912	1.110	4.239	57.57
2022-01-07	150.22	192.921	-7.380	8.058	57.88
2022-01-10	160.97	193.858	7.156	6.983	58.16
2022-01-11	156.5	194.903	-2.777	8.014	58.47
2022-01-12	152.61	195.662	-2.486	5.974	58.70
2022-01-13	147.85	196.301	-3.119	5.183	58.89
2022-01-14	151.66	196.852	2.577	4.356	59.06
2022-01-17	155.31	197.392	2.407	4.174	59.22
2022-01-18	156.83	198.147	0.979	5.782	59.44
2022-01-19	154.08	198.688	-1.753	4.208	59.61
2022-01-20	152.72	199.126	-0.883	3.440	59.74
2022-01-21	151.41	199.526	-0.858	3.176	59.86
2022-01-24	162.8	200.929	7.523	10.336	60.28
2022-01-25	157	201.691	-3.563	5.829	60.51
2022-01-26	159.64	202.597	1.682	6.809	60.78
2022-01-27	151	203.575	-5.412	7.774	61.07
2022-01-28	144.28	205.837	-4.450	18.808	61.75
2022-02-07	115.42	206.542	-20.003	7.333	61.96
2022-02-08	102.68	207.632	-11.038	12.745	62.29
2022-02-09	101.98	207.926	-0.682	3.457	62.38
2022-02-10	99.58	208.398	-2.353	5.687	62.52
2022-02-11	96.85	208.725	-2.742	4.047	62.62
2022-02-14	97.99	209.177	1.177	5.534	62.75
2022-02-15	100.63	209.536	2.694	4.286	62.86
2022-02-16	99.93	209.784	-0.696	2.971	62.94
2022-02-17	100.51	210.161	0.580	4.503	63.05
2022-02-18	99.7	210.387	-0.806	2.726	63.12
2022-02-21	101	210.687	1.304	3.561	63.21
2022-02-22	100.1	211.106	-0.891	5.030	63.33
2022-02-23	105.22	211.774	5.115	7.612	63.53
2022-02-24	102.23	212.695	-2.842	10.806	63.81
2022-02-25	104.32	212.991	2.044	3.414	63.90
2022-02-28	104.8	213.343	0.460	4.026	64.00
2022-03-01	103.64	213.538	-1.107	2.261	64.06
2022-03-02	103	213.821	-0.618	3.290	64.15
2022-03-03	100.01	214.233	-2.903	4.942	64.27
2022-03-04	99.06	214.717	-0.950	5.869	64.42
2022-03-07	95.61	215.057	-3.483	4.270	64.52
2022-03-08	93.17	215.561	-2.552	6.485	64.67
2022-03-09	92	216.153	-1.256	7.728	64.85
2022-03-10	90.95	216.490	-1.141	4.446	64.95
2022-03-11	92.31	216.855	1.495	4.739	65.06
2022-03-14	90.21	217.107	-2.275	3.358	65.13
2022-03-15	85.46	217.611	-5.265	7.072	65.28
2022-03-16	88.46	218.135	3.510	7.114	65.44
2022-03-17	92.06	218.591	4.070	5.946	65.58
2022-03-18	91.17	218.926	-0.967	4.399	65.68
2022-03-21	92.04	219.226	0.954	3.916	65.77
2022-03-22	92.94	219.580	0.978	4.574	65.87
2022-03-23	93.49	219.985	0.592	5.197	66.00
2022-03-24	91.9	220.265	-1.701	3.658	66.08
2022-03-25	89.17	220.830	-2.971	7.595	66.25
2022-03-28	88.88	221.137	-0.325	4.149	66.34
2022-03-29	86.69	221.530	-2.464	5.434	66.46
2022-03-30	90.09	221.821	3.922	3.876	66.55
2022-03-31	87.15	222.082	-3.263	3.596	66.62
2022-04-01	86.69	222.361	-0.528	3.867	66.71
2022-04-06	84.91	222.638	-2.053	3.910	66.79
2022-04-07	82.46	223.072	-2.885	6.324	66.92
2022-04-08	82.42	223.356	-0.049	4.123	67.01
2022-04-11	77.89	223.684	-5.496	5.059	67.11
2022-04-12	79.01	224.037	1.438	5.354	67.21
2022-04-13	79.26	224.284	0.316	3.746	67.29
2022-04-14	79.6	224.536	0.429	3.798	67.36
2022-04-15	78.92	224.775	-0.854	3.631	67.43
2022-04-18	81.29	225.082	3.003	4.536	67.52
2022-04-19	78.8	225.340	-3.063	3.937	67.60
2022-04-20	76.86	225.598	-2.462	4.023	67.68
2022-04-21	74.12	226.029	-3.565	6.974	67.81
2022-04-22	71.83	226.294	-3.090	4.425	67.89
2022-04-25	64.11	226.802	-10.748	9.522	68.04
2022-04-26	62.2	227.113	-2.979	5.990	68.13
2022-04-27	69.15	227.926	11.174	14.116	68.38
2022-04-28	61.66	228.302	-10.832	7.317	68.49
2022-04-29	62.82	228.625	1.881	6.163	68.59
2022-05-05	61.62	228.853	-1.910	4.441	68.66
2022-05-06	60.14	229.164	-2.402	6.199	68.75
2022-05-09	60.51	229.398	0.615	4.656	68.82
2022-05-10	62.2	229.849	2.793	8.693	68.95
2022-05-11	64.44	230.363	3.601	9.566	69.11
2022-05-12	65.67	230.735	1.909	6.797	69.22
2022-05-13	65.2	230.910	-0.716	3.228	69.27
2022-05-16	65.7	231.095	0.767	3.374	69.33
2022-05-17	67.15	231.385	2.207	5.190	69.42
2022-05-18	67.9	231.645	1.117	4.587	69.49
2022-05-19	75.65	233.030	11.414	21.973	69.91
2022-05-20	74.49	233.283	-1.533	4.071	69.98
2022-05-23	76.55	233.583	2.765	4.699	70.07

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