英搏尔融券券源 英搏尔专项约券

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	33.2	0	0	0	0
2020-04-28	33	0.137	-0.602	4.970	0.04
2020-04-29	33.3	0.264	0.909	4.606	0.08
2020-04-30	34.6	0.382	3.904	4.084	0.11
2020-05-06	33.92	0.491	-1.965	3.844	0.15
2020-05-07	33.16	0.580	-2.241	3.213	0.17
2020-05-08	34	0.699	2.533	4.222	0.21
2020-05-11	35.2	0.851	3.529	5.176	0.26
2020-05-12	35.39	0.942	0.540	3.068	0.28
2020-05-13	34.86	0.989	-1.498	1.639	0.30
2020-05-14	35.49	1.126	1.807	4.618	0.34
2020-05-15	35.24	1.190	-0.704	2.170	0.36
2020-05-18	35.53	1.341	0.823	5.108	0.40
2020-05-19	34.98	1.396	-1.548	1.886	0.42
2020-05-20	33.57	1.531	-4.031	4.831	0.46
2020-05-21	33.43	1.612	-0.417	2.919	0.48
2020-05-22	33.7	1.695	0.808	2.961	0.51
2020-05-25	33.12	1.770	-1.721	2.700	0.53
2020-05-26	32.93	1.854	-0.574	3.050	0.56
2020-05-27	33.74	1.926	2.460	2.581	0.58
2020-05-28	34.7	2.012	2.845	2.964	0.60
2020-05-29	35.16	2.144	1.326	4.496	0.64
2020-06-01	35.27	2.227	0.313	2.844	0.67
2020-06-02	35.9	2.376	1.786	4.962	0.71
2020-06-03	35.5	2.423	-1.114	1.588	0.73
2020-06-04	36	2.508	1.408	2.845	0.75
2020-06-05	35.97	2.615	-0.083	3.556	0.78
2020-06-08	36.96	2.700	2.752	2.780	0.81
2020-06-09	37.08	2.827	0.325	4.113	0.85
2020-06-10	35.81	2.935	-3.425	3.614	0.88
2020-06-11	38.13	3.286	6.479	11.030	0.99
2020-06-12	36.4	3.436	-4.537	4.957	1.03
2020-06-15	35.45	3.512	-2.610	2.582	1.05
2020-06-16	35.48	3.591	0.085	2.652	1.08
2020-06-17	34.61	3.694	-2.452	3.579	1.11
2020-06-18	34.98	3.778	1.069	2.889	1.13
2020-06-19	36.1	3.936	3.202	5.260	1.18
2020-06-22	35.63	4.005	-1.302	2.327	1.20
2020-06-23	35.71	4.050	0.225	1.488	1.21
2020-06-24	35.13	4.123	-1.624	2.492	1.24
2020-06-29	35.1	4.222	-0.085	3.387	1.27
2020-06-30	35.44	4.271	0.969	1.652	1.28
2020-07-01	34.94	4.362	-1.411	3.132	1.31
2020-07-02	35.08	4.413	0.401	1.746	1.32
2020-07-03	35.22	4.457	0.399	1.511	1.34
2020-07-06	35.74	4.517	1.476	2.016	1.36
2020-07-07	35.76	4.599	0.056	2.742	1.38
2020-07-08	35.53	4.663	-0.643	2.181	1.40
2020-07-09	36.79	4.814	3.546	4.925	1.44
2020-07-10	35.95	4.888	-2.283	2.446	1.47
2020-07-13	38.25	5.234	6.546	10.864	1.57
2020-07-14	37.32	5.346	-2.431	3.608	1.60
2020-07-15	35.86	5.496	-3.912	5.011	1.65
2020-07-16	35.04	5.717	-2.287	7.557	1.71
2020-07-17	33.77	5.949	-3.624	8.248	1.78
2020-07-20	34.18	6.018	1.214	2.428	1.81
2020-07-21	35	6.115	2.399	3.335	1.83
2020-07-22	36.6	6.379	4.571	8.657	1.91
2020-07-23	35.94	6.485	-1.803	3.525	1.95
2020-07-24	34.8	6.688	-3.172	7.012	2.01
2020-07-27	34.03	6.775	-2.213	3.046	2.03
2020-07-28	36.46	7.004	7.141	7.552	2.10
2020-07-29	35.62	7.126	-2.304	4.114	2.14
2020-07-30	35.25	7.220	-1.039	3.200	2.17
2020-07-31	35.98	7.344	2.071	4.142	2.20
2020-08-03	36.19	7.532	0.584	6.226	2.26
2020-08-04	37.1	7.731	2.515	6.438	2.32
2020-08-05	36.5	7.794	-1.617	2.075	2.34
2020-08-06	37.19	7.953	1.890	5.123	2.39
2020-08-07	38.56	8.211	3.684	8.040	2.46
2020-08-10	37.61	8.393	-2.464	5.809	2.52
2020-08-11	36.78	8.497	-2.207	3.377	2.55
2020-08-12	36.01	8.626	-2.094	4.296	2.59
2020-08-13	36.52	8.699	1.416	2.416	2.61
2020-08-14	36.03	8.805	-1.342	3.505	2.64
2020-08-17	36.58	8.882	1.527	2.526	2.66
2020-08-18	36.81	8.988	0.629	3.472	2.70
2020-08-19	35.47	9.108	-3.640	4.048	2.73
2020-08-20	35.37	9.216	-0.282	3.665	2.76
2020-08-21	35.02	9.334	-0.990	4.043	2.80
2020-08-24	35.01	9.445	-0.029	3.826	2.83
2020-08-25	35.35	9.507	0.971	2.085	2.85
2020-08-26	34.23	9.616	-3.168	3.819	2.88
2020-08-27	35.12	9.758	2.600	4.850	2.93
2020-08-28	35.67	9.844	1.566	2.904	2.95
2020-08-31	34.8	9.955	-2.439	3.841	2.99
2020-09-01	35.44	10.008	1.839	1.782	3.00
2020-09-02	35.39	10.086	-0.141	2.652	3.03
2020-09-03	34.89	10.150	-1.413	2.204	3.05
2020-09-04	34.92	10.231	0.086	2.780	3.07
2020-09-07	35.05	10.344	0.372	3.866	3.10
2020-09-08	34.9	10.417	-0.428	2.511	3.13
2020-09-09	33.84	10.508	-3.037	3.238	3.15
2020-09-10	32.05	10.737	-5.290	8.540	3.22
2020-09-11	32.54	10.905	1.529	6.209	3.27
2020-09-14	32.55	11.010	0.031	3.872	3.30
2020-09-15	32.13	11.130	-1.290	4.485	3.34
2020-09-16	32.05	11.208	-0.249	2.926	3.36
2020-09-17	32.26	11.302	0.655	3.495	3.39
2020-09-18	32.09	11.363	-0.527	2.294	3.41
2020-09-21	31.67	11.420	-1.309	2.150	3.43
2020-09-22	30.65	11.529	-3.221	4.263	3.46
2020-09-23	31.15	11.655	1.631	4.861	3.50
2020-09-24	30.15	11.839	-3.210	7.319	3.55
2020-09-25	28.8	11.988	-4.478	6.202	3.60
2020-09-28	28.88	12.117	0.278	5.347	3.64
2020-09-29	29.15	12.210	0.935	3.843	3.66
2020-09-30	29.6	12.324	1.544	4.631	3.70
2020-10-09	30.05	12.431	1.520	4.257	3.73
2020-10-12	31.45	12.550	4.659	4.526	3.76
2020-10-13	32.24	12.680	2.512	4.865	3.80
2020-10-14	31.83	12.768	-1.272	3.319	3.83
2020-10-15	33.07	12.965	3.896	7.132	3.89
2020-10-16	33.5	13.140	1.300	6.290	3.94
2020-10-19	32.62	13.271	-2.627	4.806	3.98
2020-10-20	32.43	13.433	-0.582	6.009	4.03
2020-10-21	32.53	13.535	0.308	3.762	4.06
2020-10-22	34.41	13.751	5.779	7.532	4.13
2020-10-23	33.43	13.897	-2.848	5.231	4.17
2020-10-26	34.11	14.025	2.034	4.517	4.21
2020-10-27	34.92	14.192	2.375	5.717	4.26
2020-10-28	34.22	14.447	-2.005	8.963	4.33
2020-10-29	34.82	14.625	1.753	6.108	4.39
2020-10-30	33.45	14.813	-3.935	6.749	4.44
2020-11-02	34.64	14.999	3.558	6.457	4.50
2020-11-03	36.14	15.218	4.330	7.275	4.57
2020-11-04	37.15	15.484	2.795	8.578	4.65
2020-11-05	37.55	15.762	1.077	8.883	4.73
2020-11-06	36.91	15.965	-1.704	6.605	4.79
2020-11-09	37.09	16.098	0.488	4.308	4.83
2020-11-10	44.52	16.855	20.032	20.410	5.06
2020-11-11	38.3	17.219	-13.971	11.411	5.17
2020-11-12	35.75	17.437	-6.658	7.311	5.23
2020-11-13	42.91	18.193	20.028	21.147	5.46
2020-11-16	40.66	18.440	-5.244	7.271	5.53
2020-11-17	38.93	18.769	-4.255	10.133	5.63
2020-11-18	40.1	19.067	3.005	8.939	5.72
2020-11-19	38.31	19.218	-4.464	4.713	5.77
2020-11-20	45.98	20.051	20.021	21.744	6.02
2020-11-23	45.46	20.519	-1.131	12.353	6.16
2020-11-24	43.05	20.825	-5.301	8.535	6.25
2020-11-25	43.64	20.974	1.370	4.088	6.29
2020-11-26	44.72	21.394	2.475	11.274	6.42
2020-11-27	42.84	21.589	-4.204	5.456	6.48
2020-11-30	42.61	21.771	-0.537	5.135	6.53
2020-12-01	44.94	22.235	5.468	12.391	6.67
2020-12-02	43.23	22.478	-3.805	6.742	6.74
2020-12-03	42.57	22.704	-1.527	6.361	6.81
2020-12-04	43.5	22.993	2.185	7.987	6.90
2020-12-07	43.96	23.333	1.057	9.287	7.00
2020-12-08	42.35	23.521	-3.662	5.323	7.06
2020-12-09	39.45	23.731	-6.848	6.375	7.12
2020-12-10	39.1	23.927	-0.887	6.008	7.18
2020-12-11	39.1	24.108	0.000	5.575	7.23
2020-12-14	38.35	24.233	-1.918	3.913	7.27
2020-12-15	38.61	24.336	0.678	3.181	7.30
2020-12-16	37.5	24.448	-2.875	3.600	7.33
2020-12-17	37.85	24.519	0.933	2.240	7.36
2020-12-18	37.06	24.604	-2.087	2.748	7.38
2020-12-21	38.74	24.845	4.533	7.474	7.45
2020-12-22	36.81	24.996	-4.982	4.930	7.50
2020-12-23	36.9	25.109	0.244	3.667	7.53
2020-12-24	35.98	25.237	-2.493	4.282	7.57
2020-12-25	36.11	25.323	0.361	2.835	7.60
2020-12-28	34.6	25.471	-4.182	5.151	7.64
2020-12-29	32.93	25.650	-4.827	6.532	7.70
2020-12-30	33.44	25.783	1.549	4.768	7.73
2020-12-31	33.5	25.909	0.179	4.516	7.77
2021-01-04	33.86	25.985	1.075	2.687	7.80
2021-01-05	33.61	26.060	-0.738	2.658	7.82
2021-01-06	32.5	26.217	-3.303	5.802	7.87
2021-01-07	30.55	26.420	-6.000	7.969	7.93
2021-01-08	30.64	26.541	0.295	4.746	7.96
2021-01-11	29.24	26.693	-4.569	6.234	8.01
2021-01-12	29.2	26.817	-0.137	5.096	8.05
2021-01-13	28.32	26.933	-3.014	4.932	8.08
2021-01-14	27.71	27.022	-2.154	3.849	8.11
2021-01-15	28.26	27.095	1.985	3.104	8.13
2021-01-18	29.41	27.203	4.069	4.388	8.16
2021-01-19	30.9	27.443	5.066	9.351	8.23
2021-01-20	31.54	27.585	2.071	5.372	8.28
2021-01-21	31.28	27.678	-0.824	3.583	8.30
2021-01-22	31.34	27.733	0.192	2.110	8.32
2021-01-25	29.98	27.877	-4.340	5.743	8.36
2021-01-26	30.17	27.976	0.634	3.936	8.39
2021-01-27	29.83	28.032	-1.127	2.287	8.41
2021-01-28	31.3	28.294	4.928	10.023	8.49
2021-01-29	30.85	28.397	-1.438	4.026	8.52
2021-02-01	30.83	28.534	-0.065	5.316	8.56
2021-02-02	30.42	28.601	-1.330	2.660	8.58
2021-02-03	28.99	28.762	-4.701	6.640	8.63
2021-02-04	28.59	28.834	-1.380	3.036	8.65
2021-02-05	27.95	28.920	-2.239	3.708	8.68
2021-02-08	27.52	29.018	-1.538	4.258	8.71
2021-02-09	27.8	29.123	1.017	4.542	8.74
2021-02-10	27.95	29.177	0.540	2.302	8.75
2021-02-18	28.53	29.236	2.075	2.469	8.77
2021-02-19	29.24	29.308	2.489	2.979	8.79
2021-02-22	30.25	29.437	3.454	5.130	8.83
2021-02-23	29.36	29.526	-2.942	3.636	8.86
2021-02-24	29.13	29.638	-0.783	4.598	8.89
2021-02-25	29.35	29.746	0.755	4.394	8.92
2021-02-26	29.27	29.825	-0.273	3.237	8.95
2021-03-01	29.99	29.932	2.460	4.305	8.98
2021-03-02	30.33	30.041	1.134	4.301	9.01
2021-03-03	30.89	30.134	1.846	3.627	9.04
2021-03-04	30.76	30.211	-0.421	2.978	9.06
2021-03-05	31.15	30.286	1.268	2.893	9.09
2021-03-08	30.86	30.409	-0.931	4.815	9.12
2021-03-09	31.39	30.556	1.717	5.606	9.17
2021-03-10	30.72	30.668	-2.134	4.364	9.20
2021-03-11	30.95	30.779	0.749	4.329	9.23
2021-03-12	31.51	30.852	1.809	2.779	9.26
2021-03-15	31.91	30.924	1.269	2.698	9.28
2021-03-16	31.05	31.038	-2.695	4.387	9.31
2021-03-17	31.85	31.118	2.576	3.027	9.34
2021-03-18	31.59	31.173	-0.816	2.104	9.35
2021-03-19	32.13	31.304	1.709	4.875	9.39
2021-03-22	33.29	31.461	3.610	5.664	9.44
2021-03-23	32.62	31.517	-2.013	2.073	9.46
2021-03-24	32.65	31.631	0.092	4.169	9.49
2021-03-25	31.9	31.697	-2.297	2.481	9.51
2021-03-26	32.09	31.766	0.596	2.571	9.53
2021-03-29	33.58	31.990	4.643	8.009	9.60
2021-03-30	32.52	32.108	-3.157	4.378	9.63
2021-03-31	33.42	32.339	2.768	8.272	9.70
2021-04-01	33.45	32.409	0.090	2.513	9.72
2021-04-02	32.93	32.487	-1.555	2.840	9.75
2021-04-06	33.06	32.536	0.395	1.792	9.76
2021-04-07	33.03	32.593	-0.091	2.057	9.78
2021-04-08	33.42	32.758	1.181	5.934	9.83
2021-04-09	33.58	32.882	0.479	4.428	9.86
2021-04-12	32.06	33.001	-4.527	4.467	9.90
2021-04-13	31.15	33.133	-2.838	5.084	9.94
2021-04-14	31.55	33.225	1.284	3.499	9.97
2021-04-15	30.68	33.331	-2.758	4.120	10.00
2021-04-16	31.56	33.415	2.868	3.194	10.02
2021-04-19	33.14	33.608	5.006	7.003	10.08
2021-04-20	32.68	33.678	-1.388	2.565	10.10
2021-04-21	32.06	33.740	-1.897	2.326	10.12
2021-04-22	31.81	33.813	-0.780	2.776	10.14
2021-04-23	31.91	33.879	0.314	2.452	10.16
2021-04-26	31.96	33.950	0.157	2.695	10.19
2021-04-27	30.33	34.283	-5.100	13.173	10.29
2021-04-28	30.73	34.459	1.319	6.858	10.34
2021-04-29	30.52	34.552	-0.683	3.645	10.37
2021-04-30	30.3	34.647	-0.721	3.768	10.39
2021-05-06	29.75	34.736	-1.815	3.597	10.42
2021-05-07	29.67	34.822	-0.269	3.462	10.45
2021-05-10	30.13	34.926	1.550	4.146	10.48
2021-05-11	29.95	34.974	-0.597	1.925	10.49
2021-05-12	30.42	35.049	1.569	2.972	10.51
2021-05-13	30	35.179	-1.381	5.194	10.55
2021-05-14	30.47	35.241	1.567	2.433	10.57
2021-05-17	29.96	35.371	-1.674	5.218	10.61
2021-05-18	29.99	35.495	0.100	4.973	10.65
2021-05-19	29.51	35.540	-1.601	1.801	10.66
2021-05-20	30.69	35.709	3.999	6.642	10.71
2021-05-21	30.81	35.781	0.391	2.802	10.73
2021-05-24	31.69	35.904	2.856	4.641	10.77
2021-05-25	31.9	35.984	0.663	2.998	10.80
2021-05-26	31.62	36.160	-0.878	6.677	10.85
2021-05-27	31.63	36.222	0.032	2.372	10.87
2021-05-28	31.75	36.281	0.379	2.213	10.88
2021-05-31	32.05	36.351	0.945	2.614	10.91
2021-06-01	32.36	36.433	0.967	3.058	10.93
2021-06-02	32.98	36.575	1.916	5.161	10.97
2021-06-03	32.92	36.680	-0.182	3.851	11.00
2021-06-04	33.24	36.771	0.972	3.281	11.03
2021-06-07	33.82	36.895	1.745	4.392	11.07
2021-06-08	33.84	36.935	0.059	1.419	11.08
2021-06-09	33.7	37.023	-0.414	3.132	11.11
2021-06-10	33.75	37.096	0.148	2.582	11.13
2021-06-11	34.92	37.255	3.467	5.481	11.18
2021-06-15	34.72	37.342	-0.573	3.007	11.20
2021-06-16	34.15	37.435	-1.642	3.255	11.23
2021-06-17	33.62	37.578	-1.552	5.124	11.27
2021-06-18	34.32	37.691	2.082	3.926	11.31
2021-06-21	35.6	37.816	3.730	4.225	11.34
2021-06-22	34.85	38.002	-2.107	6.404	11.40
2021-06-23	35.25	38.110	1.148	3.673	11.43
2021-06-24	33.86	38.214	-2.869	3.701	11.46
2021-06-25	32.68	38.366	-3.485	5.552	11.51
2021-06-28	34.95	38.795	6.946	14.749	11.64
2021-06-29	34.53	38.896	-1.202	3.491	11.67
2021-06-30	35.79	39.064	3.649	5.647	11.72
2021-07-01	34.31	39.167	-4.135	3.604	11.75
2021-07-02	35.92	39.420	4.693	8.452	11.83
2021-07-05	35.71	39.521	-0.585	3.396	11.86
2021-07-06	35.4	39.602	-0.868	2.744	11.88
2021-07-07	37.36	39.857	5.537	8.192	11.96
2021-07-08	36.86	39.953	-1.338	3.132	11.99
2021-07-09	36.07	40.062	-2.143	3.608	12.02
2021-07-12	36.94	40.194	2.412	4.297	12.06
2021-07-13	36.26	40.273	-1.841	2.599	12.08
2021-07-14	35.53	40.350	-1.959	2.621	12.11
2021-07-15	35.52	40.496	-0.028	4.925	12.15
2021-07-16	35.52	40.551	0.000	1.858	12.17
2021-07-19	34.72	40.639	-2.252	3.041	12.19
2021-07-20	35.12	40.711	1.152	2.477	12.21
2021-07-21	37.19	40.964	5.894	8.144	12.29
2021-07-22	41.5	41.598	11.589	18.338	12.48
2021-07-23	49.8	42.510	20.000	21.976	12.75
2021-07-26	59.76	43.386	20.000	17.590	13.02
2021-07-27	67.96	44.517	13.722	19.963	13.35
2021-07-28	64.17	45.557	-5.577	19.453	13.67
2021-07-29	75	46.709	16.877	18.435	14.01
2021-07-30	73	47.301	-2.667	9.733	14.19
2021-08-02	76.19	48.469	4.370	18.397	14.54
2021-08-03	68.9	49.114	-9.568	11.222	14.73
2021-08-04	69.94	49.487	1.509	6.401	14.85
2021-08-05	77.7	50.725	11.095	19.131	15.22
2021-08-06	76.32	51.297	-1.776	8.996	15.39
2021-08-09	71.6	51.827	-6.184	8.871	15.55
2021-08-10	78.28	52.936	9.330	16.997	15.88
2021-08-11	77.12	53.303	-1.482	5.723	15.99
2021-08-12	77.24	53.974	0.156	10.425	16.19
2021-08-13	78.18	54.540	1.217	8.674	16.36
2021-08-16	80.5	55.130	2.968	8.800	16.54
2021-08-17	84.19	56.322	4.584	16.994	16.90
2021-08-18	101	58.286	19.967	23.328	17.49
2021-08-19	95.25	59.056	-5.693	9.703	17.72
2021-08-20	90.46	59.969	-5.029	12.115	17.99
2021-08-23	92.68	60.737	2.454	9.938	18.22
2021-08-24	90	61.319	-2.892	7.769	18.40
2021-08-25	89.09	61.647	-1.011	4.411	18.49
2021-08-26	84.35	62.134	-5.320	6.926	18.64
2021-08-27	85	62.671	0.771	7.587	18.80
2021-08-30	79	63.477	-7.059	12.247	19.04
2021-08-31	73.07	64.208	-7.506	12.000	19.26
2021-09-01	67.41	64.763	-7.746	9.881	19.43
2021-09-02	67.92	64.921	0.757	2.789	19.48
2021-09-03	65.93	65.297	-2.930	6.846	19.59
2021-09-06	66.34	65.604	0.622	5.551	19.68
2021-09-07	68.82	65.944	3.738	5.924	19.78
2021-09-08	65.32	66.359	-5.086	7.629	19.91
2021-09-09	62.73	66.705	-3.965	6.629	20.01
2021-09-10	63.87	66.951	1.817	4.607	20.09
2021-09-13	63.05	67.481	-1.284	10.099	20.24
2021-09-14	67.05	68.070	6.344	10.531	20.42
2021-09-15	65.83	68.417	-1.820	6.339	20.53
2021-09-16	77.66	69.502	17.971	16.755	20.85
2021-09-17	83.97	71.160	8.125	23.693	21.35
2021-09-22	86.99	71.924	3.597	10.539	21.58
2021-09-23	83.2	72.486	-4.357	8.116	21.75
2021-09-24	77.41	72.993	-6.959	7.861	21.90
2021-09-27	79.13	73.502	2.222	7.712	22.05
2021-09-28	75.86	73.821	-4.132	5.042	22.15
2021-09-29	73.1	74.365	-3.638	8.938	22.31
2021-09-30	78.3	75.043	7.114	10.383	22.51
2021-10-08	75.63	75.634	-3.410	9.374	22.69
2021-10-11	76.7	75.984	1.415	5.487	22.80
2021-10-12	70.29	76.546	-8.357	9.583	22.96
2021-10-13	72.2	76.910	2.717	6.061	23.07
2021-10-14	71.45	77.465	-1.039	9.321	23.24
2021-10-15	66.5	78.070	-6.928	10.917	23.42
2021-10-18	71.99	78.693	8.256	10.376	23.61
2021-10-19	69.01	79.277	-4.139	10.168	23.78
2021-10-20	71.46	79.592	3.550	5.289	23.88
2021-10-21	70.83	79.919	-0.882	5.528	23.98
2021-10-22	69.55	80.243	-1.807	5.591	24.07
2021-10-25	72.01	80.564	3.537	5.349	24.17
2021-10-26	71.55	80.944	-0.639	6.374	24.28
2021-10-27	72.5	81.363	1.328	6.946	24.41
2021-10-28	73.05	81.730	0.759	6.028	24.52
2021-10-29	72.85	81.988	-0.274	4.244	24.60
2021-11-01	87.42	83.440	20.000	19.931	25.03
2021-11-02	86.75	83.972	-0.766	7.367	25.19
2021-11-03	91.48	84.803	5.452	10.893	25.44
2021-11-04	98.2	85.742	7.346	11.478	25.72
2021-11-05	92.9	86.968	-5.397	15.835	26.09
2021-11-08	93.98	87.682	1.163	9.117	26.30
2021-11-09	96.85	88.150	3.054	5.799	26.45
2021-11-10	93.5	88.681	-3.459	6.815	26.60
2021-11-11	90.08	89.102	-3.658	5.604	26.73
2021-11-12	90.27	89.428	0.211	4.329	26.83
2021-11-15	107	91.201	18.533	19.885	27.36
2021-11-16	106	92.016	-0.935	9.234	27.60
2021-11-17	110.4	92.862	4.151	9.198	27.86
2021-11-18	122.1	94.556	10.598	16.649	28.37
2021-11-19	120.8	95.574	-1.065	10.106	28.67
2021-11-22	112.85	96.664	-6.581	11.589	29.00
2021-11-23	116.86	97.578	3.553	9.384	29.27
2021-11-24	116.93	98.329	0.060	7.710	29.50
2021-11-25	118.28	99.148	1.155	8.313	29.74
2021-11-26	124.01	100.149	4.844	9.680	30.04
2021-11-29	128.45	101.204	3.580	9.862	30.36
2021-11-30	124.51	102.052	-3.067	8.174	30.62
2021-12-01	120.57	102.807	-3.164	7.509	30.84
2021-12-02	117.09	103.282	-2.886	4.869	30.98
2021-12-03	113.1	103.681	-3.408	4.236	31.10
2021-12-06	109	104.109	-3.625	4.713	31.23
2021-12-07	107.3	104.588	-1.560	5.349	31.38
2021-12-08	104.6	105.049	-2.516	5.294	31.51
2021-12-09	99.97	105.509	-4.426	5.526	31.65
2021-12-10	99.65	105.785	-0.320	3.321	31.74
2021-12-13	98.01	106.012	-1.646	2.780	31.80
2021-12-14	96.58	106.360	-1.459	4.326	31.91
2021-12-15	97.5	106.610	0.953	3.075	31.98
2021-12-16	95.8	107.006	-1.744	4.964	32.10
2021-12-17	93	107.306	-2.923	3.862	32.19
2021-12-20	93.93	107.558	1.000	3.226	32.27
2021-12-21	98.9	108.390	5.291	10.093	32.52
2021-12-22	102.78	108.910	3.923	6.067	32.67
2021-12-23	115.05	110.479	11.938	16.365	33.14
2021-12-24	109.62	111.447	-4.720	10.595	33.43
2021-12-27	106	111.984	-3.302	6.085	33.60
2021-12-28	109.39	112.491	3.198	5.566	33.75
2021-12-29	107.25	112.945	-1.956	5.074	33.88
2021-12-30	109.4	113.401	2.005	5.007	34.02
2021-12-31	102.2	114.267	-6.581	10.165	34.28
2022-01-04	95.84	114.943	-6.223	8.464	34.48
2022-01-05	97.5	115.430	1.732	5.989	34.63
2022-01-06	101.9	116.222	4.513	9.333	34.87
2022-01-07	98	117.011	-3.827	9.657	35.10
2022-01-10	106	118.065	8.163	11.929	35.42
2022-01-11	103.1	118.826	-2.736	8.858	35.65
2022-01-12	113.17	120.032	9.767	12.793	36.01
2022-01-13	110.96	120.630	-1.953	6.468	36.19
2022-01-14	112.4	121.126	1.298	5.290	36.34
2022-01-17	114.5	121.472	1.868	3.630	36.44
2022-01-18	113.88	121.816	-0.541	3.624	36.54
2022-01-19	112.6	122.143	-1.124	3.486	36.64
2022-01-20	107.71	122.581	-4.343	4.876	36.77
2022-01-21	110.5	123.143	2.590	6.109	36.94
2022-01-24	107.74	123.406	-2.498	2.923	37.02
2022-01-25	103.14	123.890	-4.270	5.634	37.17
2022-01-26	104.32	124.438	1.144	6.302	37.33
2022-01-27	101.92	125.112	-2.301	7.937	37.53
2022-01-28	100.38	125.825	-1.511	8.526	37.75
2022-02-07	106.37	126.399	5.967	6.475	37.92
2022-02-08	108.37	126.963	1.880	6.242	38.09
2022-02-09	106.14	127.443	-2.058	5.426	38.23
2022-02-10	92.08	128.453	-13.247	13.162	38.54
2022-02-11	86.2	129.259	-6.386	11.219	38.78
2022-02-14	89	129.844	3.248	7.889	38.95
2022-02-15	93.95	130.317	5.562	6.045	39.10
2022-02-16	96.5	130.813	2.714	6.173	39.24
2022-02-17	99.37	131.220	2.974	4.912	39.37
2022-02-18	101.99	131.562	2.637	4.025	39.47
2022-02-21	101.18	131.972	-0.794	4.853	39.59
2022-02-22	99.92	132.338	-1.245	4.398	39.70
2022-02-23	103.5	132.895	3.583	6.455	39.87
2022-02-24	103.69	133.430	0.184	6.193	40.03
2022-02-25	105	133.819	1.263	4.446	40.15
2022-02-28	103.4	134.126	-1.524	3.562	40.24
2022-03-01	103.38	134.368	-0.019	2.814	40.31
2022-03-02	102.23	134.624	-1.112	2.999	40.39
2022-03-03	98.98	135.001	-3.179	4.578	40.50
2022-03-04	96.11	135.356	-2.900	4.425	40.61
2022-03-07	92.95	135.804	-3.288	5.795	40.74
2022-03-08	90.4	136.266	-2.743	6.132	40.88
2022-03-09	87.81	136.822	-2.865	7.588	41.05
2022-03-10	91.54	137.187	4.248	4.783	41.16
2022-03-11	89.96	137.460	-1.726	3.649	41.24
2022-03-14	88.12	137.682	-2.045	3.024	41.30
2022-03-15	85.02	138.108	-3.518	6.015	41.43
2022-03-16	90.68	138.928	6.657	10.845	41.68
2022-03-17	91.61	139.236	1.026	4.036	41.77
2022-03-18	87.32	139.665	-4.683	5.895	41.90
2022-03-21	87.28	139.907	-0.046	3.333	41.97
2022-03-22	84	140.163	-3.758	3.655	42.05
2022-03-23	85.86	140.401	2.214	3.321	42.12
2022-03-24	85	140.617	-1.002	3.051	42.19
2022-03-25	84.76	140.955	-0.282	4.788	42.29
2022-03-28	82.9	141.218	-2.194	3.811	42.37
2022-03-29	81.38	141.465	-1.834	3.643	42.44
2022-03-30	85.6	141.946	5.186	6.734	42.58
2022-03-31	84.51	142.110	-1.273	2.336	42.63
2022-04-01	84.64	142.371	0.154	3.692	42.71
2022-04-06	82.67	142.622	-2.328	3.651	42.79
2022-04-07	79.58	142.974	-3.738	5.310	42.89
2022-04-08	79.84	143.287	0.327	4.700	42.99
2022-04-11	74.86	143.743	-6.237	7.302	43.12
2022-04-12	74	144.071	-1.149	5.330	43.22
2022-04-13	70.61	144.346	-4.581	4.676	43.30
2022-04-14	71.9	144.589	1.827	4.050	43.38
2022-04-15	69.81	145.074	-2.907	8.345	43.52
2022-04-18	72.72	145.479	4.168	6.675	43.64
2022-04-19	73.54	145.745	1.128	4.345	43.72
2022-04-20	73.39	146.048	-0.204	4.950	43.81
2022-04-21	72.14	146.335	-1.703	4.769	43.90
2022-04-22	69.16	146.901	-4.131	9.828	44.07
2022-04-25	63.5	147.321	-8.184	7.938	44.20
2022-04-26	58.89	147.786	-7.260	9.465	44.34
2022-04-27	64.79	148.866	10.019	20.003	44.66
2022-04-28	61.73	149.317	-4.723	8.767	44.80
2022-04-29	65.89	149.761	6.739	8.100	44.93
2022-05-05	65.9	150.062	0.015	5.479	45.02
2022-05-06	65.35	150.387	-0.835	5.964	45.12
2022-05-09	65.43	150.543	0.122	2.862	45.16
2022-05-10	68.99	151.098	5.441	9.644	45.33
2022-05-11	69.71	151.721	1.044	10.741	45.52
2022-05-12	69.39	152.072	-0.459	6.068	45.62
2022-05-13	74.33	152.720	7.119	10.448	45.82
2022-05-16	72.58	153.093	-2.354	6.175	45.93
2022-05-17	73.86	153.447	1.764	5.745	46.03
2022-05-18	78.62	153.979	6.445	8.123	46.19
2022-05-19	79.1	154.396	0.611	6.322	46.32
2022-05-20	78.13	154.645	-1.226	3.831	46.39
2022-05-23	78.73	154.915	0.768	4.121	46.47

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