永福股份融券券源 永福股份专项约券

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	12.08	0	0	0	0
2020-04-28	11.6	0.078	-3.974	8.113	0.02
2020-04-29	11.86	0.118	2.241	4.052	0.04
2020-04-30	12.13	0.167	2.277	4.806	0.05
2020-05-06	12.3	0.196	1.401	2.803	0.06
2020-05-07	12.28	0.230	-0.163	3.333	0.07
2020-05-08	12.32	0.260	0.326	2.932	0.08
2020-05-11	12.22	0.292	-0.812	3.166	0.09
2020-05-12	12.2	0.324	-0.164	3.110	0.10
2020-05-13	13.42	0.449	10.000	11.148	0.13
2020-05-14	14.76	0.527	9.985	6.408	0.16
2020-05-15	16.24	0.527	10.027	0.000	0.16
2020-05-18	17.86	0.630	9.975	6.897	0.19
2020-05-19	18.16	0.851	1.680	14.614	0.26
2020-05-20	16.34	0.921	-10.022	5.121	0.28
2020-05-21	15.28	0.997	-6.487	5.998	0.30
2020-05-22	15.55	1.066	1.767	5.301	0.32
2020-05-25	15.95	1.163	2.572	7.267	0.35
2020-05-26	15.51	1.239	-2.759	5.893	0.37
2020-05-27	14.78	1.320	-4.707	6.641	0.40
2020-05-28	14.75	1.370	-0.203	4.060	0.41
2020-05-29	14.02	1.442	-4.949	6.169	0.43
2020-06-01	14.45	1.501	3.067	4.850	0.45
2020-06-02	14.29	1.545	-1.107	3.668	0.46
2020-06-03	14.16	1.573	-0.910	2.449	0.47
2020-06-04	14.01	1.601	-1.059	2.331	0.48
2020-06-05	13.8	1.644	-1.499	3.783	0.49
2020-06-08	13.85	1.667	0.362	1.957	0.50
2020-06-09	14	1.710	1.083	3.682	0.51
2020-06-10	13.69	1.737	-2.214	2.357	0.52
2020-06-11	13.51	1.763	-1.315	2.337	0.53
2020-06-12	13.76	1.816	1.850	4.663	0.54
2020-06-15	13.88	1.862	0.872	3.924	0.56
2020-06-16	14.03	1.882	1.081	1.729	0.56
2020-06-17	14.14	1.912	0.784	2.566	0.57
2020-06-18	13.91	1.938	-1.627	2.263	0.58
2020-06-19	13.78	1.960	-0.935	1.869	0.59
2020-06-22	13.69	1.985	-0.653	2.177	0.60
2020-06-23	13.64	2.002	-0.365	1.534	0.60
2020-06-24	14.26	2.068	4.545	5.499	0.62
2020-06-29	14.27	2.097	0.070	2.454	0.63
2020-06-30	14.25	2.117	-0.140	1.682	0.64
2020-07-01	14.2	2.141	-0.351	2.035	0.64
2020-07-02	14.32	2.186	0.845	3.803	0.66
2020-07-03	14.47	2.208	1.047	1.816	0.66
2020-07-06	14.97	2.261	3.455	4.216	0.68
2020-07-07	15.04	2.304	0.468	3.474	0.69
2020-07-08	15.69	2.397	4.322	7.114	0.72
2020-07-09	15.92	2.457	1.466	4.525	0.74
2020-07-10	15.39	2.526	-3.329	5.402	0.76
2020-07-13	15.51	2.569	1.439	3.270	0.77
2020-07-14	15.32	2.646	-1.225	6.061	0.79
2020-07-15	14.66	2.714	-4.308	5.548	0.81
2020-07-16	14	2.801	-4.502	7.435	0.84
2020-07-17	13.82	2.844	-1.286	3.786	0.85
2020-07-20	14.59	2.923	5.572	6.440	0.88
2020-07-21	14.76	2.971	1.165	3.975	0.89
2020-07-22	14.7	2.999	-0.407	2.236	0.90
2020-07-23	14.61	3.049	-0.612	4.082	0.91
2020-07-24	14.21	3.117	-2.738	5.749	0.93
2020-07-27	13.88	3.173	-2.322	4.856	0.95
2020-07-28	13.89	3.214	0.072	3.530	0.96
2020-07-29	14.48	3.279	4.248	5.400	0.98
2020-07-30	14.48	3.310	0.000	2.555	0.99
2020-07-31	15.64	3.451	8.011	10.843	1.04
2020-08-03	15.51	3.486	-0.831	2.749	1.05
2020-08-04	15.66	3.526	0.967	3.030	1.06
2020-08-05	15.58	3.563	-0.511	2.874	1.07
2020-08-06	16.12	3.669	3.466	7.895	1.10
2020-08-07	15.3	3.741	-5.087	5.645	1.12
2020-08-10	15.49	3.811	1.242	5.359	1.14
2020-08-11	14.86	3.862	-4.067	4.132	1.16
2020-08-12	14.45	3.922	-2.759	5.047	1.18
2020-08-13	14.46	3.963	0.069	3.322	1.19
2020-08-14	14.6	3.994	0.968	2.559	1.20
2020-08-17	14.93	4.023	2.260	2.329	1.21
2020-08-18	15.01	4.060	0.536	3.014	1.22
2020-08-19	14.67	4.088	-2.265	2.265	1.23
2020-08-20	14.45	4.118	-1.500	2.522	1.24
2020-08-21	14.4	4.150	-0.346	2.630	1.24
2020-08-24	14.8	4.206	2.778	4.583	1.26
2020-08-25	14.75	4.236	-0.338	2.365	1.27
2020-08-26	14	4.294	-5.085	5.017	1.29
2020-08-27	14.52	4.348	3.714	4.429	1.30
2020-08-28	14.8	4.385	1.928	3.030	1.32
2020-08-31	15.21	4.449	2.770	5.068	1.33
2020-09-01	15.2	4.496	-0.066	3.682	1.35
2020-09-02	15.66	4.554	3.026	4.474	1.37
2020-09-03	15.01	4.693	-4.151	11.111	1.41
2020-09-04	15.23	4.782	1.466	6.995	1.43
2020-09-07	15.41	4.830	1.182	3.743	1.45
2020-09-08	15.83	4.892	2.726	4.672	1.47
2020-09-09	15.95	4.979	0.758	6.570	1.49
2020-09-10	15.95	5.084	0.000	7.900	1.53
2020-09-11	15.4	5.335	-3.448	19.561	1.60
2020-09-14	16.51	5.463	7.208	9.286	1.64
2020-09-15	16.46	5.546	-0.303	6.057	1.66
2020-09-16	16.2	5.607	-1.580	4.496	1.68
2020-09-17	16.17	5.681	-0.185	5.556	1.70
2020-09-18	17.05	5.810	5.442	9.029	1.74
2020-09-21	16.31	5.865	-4.340	4.047	1.76
2020-09-22	15.41	5.927	-5.518	4.844	1.78
2020-09-23	15.31	5.968	-0.649	3.180	1.79
2020-09-24	14.75	6.004	-3.658	2.939	1.80
2020-09-25	14.98	6.037	1.559	2.644	1.81
2020-09-28	14.51	6.087	-3.138	4.139	1.83
2020-09-29	14.59	6.130	0.551	3.584	1.84
2020-09-30	14.96	6.161	2.536	2.467	1.85
2020-10-09	15.77	6.230	5.414	5.281	1.87
2020-10-12	16.21	6.299	2.790	5.073	1.89
2020-10-13	16.34	6.361	0.802	4.565	1.91
2020-10-14	17.69	6.549	8.262	12.729	1.96
2020-10-15	17.39	6.672	-1.696	8.479	2.00
2020-10-16	16.99	6.726	-2.300	3.853	2.02
2020-10-19	16.94	6.795	-0.294	4.885	2.04
2020-10-20	17.49	6.880	3.247	5.844	2.06
2020-10-21	16.97	6.945	-2.973	4.574	2.08
2020-10-22	17.42	7.048	2.652	7.071	2.11
2020-10-23	20.9	7.448	19.977	22.962	2.23
2020-10-26	20.42	7.656	-2.297	12.249	2.30
2020-10-27	18.31	7.817	-10.333	10.578	2.35
2020-10-28	18.26	7.941	-0.273	8.138	2.38
2020-10-29	17.27	8.018	-5.422	5.312	2.41
2020-10-30	15.74	8.140	-8.859	9.323	2.44
2020-11-02	16.42	8.238	4.320	7.179	2.47
2020-11-03	16.44	8.288	0.122	3.654	2.49
2020-11-04	16.29	8.329	-0.912	2.981	2.50
2020-11-05	17.47	8.475	7.244	10.068	2.54
2020-11-06	17.35	8.557	-0.687	5.667	2.57
2020-11-09	17.65	8.620	1.729	4.265	2.59
2020-11-10	17.21	8.683	-2.493	4.419	2.61
2020-11-11	16.86	8.732	-2.034	3.486	2.62
2020-11-12	16.7	8.776	-0.949	3.144	2.63
2020-11-13	16.74	8.828	0.240	3.713	2.65
2020-11-16	16.78	8.861	0.239	2.389	2.66
2020-11-17	16.47	8.906	-1.847	3.278	2.67
2020-11-18	17.05	8.980	3.522	5.161	2.69
2020-11-19	17.19	9.021	0.821	2.874	2.71
2020-11-20	17.14	9.095	-0.291	5.177	2.73
2020-11-23	19.1	9.392	11.435	18.670	2.82
2020-11-24	19.87	9.552	4.031	9.686	2.87
2020-11-25	19.22	9.640	-3.271	5.486	2.89
2020-11-26	19.5	9.712	1.457	4.422	2.91
2020-11-27	19.6	9.772	0.513	3.692	2.93
2020-11-30	18.59	9.872	-5.153	6.429	2.96
2020-12-01	18.97	9.931	2.044	3.765	2.98
2020-12-02	19.31	9.976	1.792	2.794	2.99
2020-12-03	18.6	10.029	-3.677	3.366	3.01
2020-12-04	18.49	10.072	-0.591	2.796	3.02
2020-12-07	18.15	10.135	-1.839	4.218	3.04
2020-12-08	18.5	10.232	1.928	6.281	3.07
2020-12-09	20.63	10.422	11.514	11.027	3.13
2020-12-10	20.15	10.581	-2.327	9.501	3.17
2020-12-11	22.19	10.965	10.124	20.744	3.29
2020-12-14	22.6	11.091	1.848	6.715	3.33
2020-12-15	21.83	11.171	-3.407	4.381	3.35
2020-12-16	22.26	11.372	1.970	10.811	3.41
2020-12-17	21.79	11.483	-2.111	6.155	3.45
2020-12-18	22.51	11.648	3.304	8.765	3.49
2020-12-21	23.54	11.810	4.576	8.263	3.54
2020-12-22	22.1	11.930	-6.117	6.500	3.58
2020-12-23	22.96	12.048	3.891	6.199	3.61
2020-12-24	21.52	12.165	-6.272	6.490	3.65
2020-12-25	21.89	12.265	1.719	5.483	3.68
2020-12-28	22.09	12.340	0.914	4.111	3.70
2020-12-29	23.34	12.541	5.659	10.321	3.76
2020-12-30	25.15	12.810	7.755	12.811	3.84
2020-12-31	25.38	12.954	0.915	6.839	3.89
2021-01-04	26.14	13.089	2.994	6.186	3.93
2021-01-05	24.91	13.224	-4.705	6.503	3.97
2021-01-06	24.72	13.305	-0.763	3.934	3.99
2021-01-07	25	13.442	1.133	6.594	4.03
2021-01-08	26.2	13.614	4.800	7.880	4.08
2021-01-11	24.03	13.790	-8.282	8.779	4.14
2021-01-12	24.93	13.950	3.745	7.699	4.19
2021-01-13	24.29	14.066	-2.567	5.696	4.22
2021-01-14	23.03	14.185	-5.187	6.217	4.26
2021-01-15	22.72	14.271	-1.346	4.559	4.28
2021-01-18	22.98	14.371	1.144	5.194	4.31
2021-01-19	22.17	14.474	-3.525	5.614	4.34
2021-01-20	22.48	14.533	1.398	3.157	4.36
2021-01-21	24.44	14.651	8.719	5.783	4.40
2021-01-22	24.69	14.740	1.023	4.296	4.42
2021-01-25	25.75	14.910	4.293	7.938	4.47
2021-01-26	27	15.037	4.854	5.631	4.51
2021-01-27	27	15.121	0.000	3.741	4.54
2021-01-28	27.48	15.348	1.778	9.926	4.60
2021-01-29	26.7	15.523	-2.838	7.860	4.66
2021-02-01	29.15	15.678	9.176	6.367	4.70
2021-02-02	29.17	15.794	0.069	4.768	4.74
2021-02-03	33.39	16.311	14.467	18.581	4.89
2021-02-04	34	16.437	1.827	4.462	4.93
2021-02-05	30.49	16.938	-10.324	19.735	5.08
2021-02-08	29.17	17.180	-4.329	9.938	5.15
2021-02-09	29.23	17.349	0.206	6.925	5.20
2021-02-10	28.5	17.455	-2.497	4.482	5.24
2021-02-18	29.65	17.622	4.035	6.737	5.29
2021-02-19	30.04	17.812	1.315	7.589	5.34
2021-02-22	28.7	17.942	-4.461	5.459	5.38
2021-02-23	28.31	18.107	-1.359	6.969	5.43
2021-02-24	27.49	18.267	-2.897	6.994	5.48
2021-02-25	27.3	18.374	-0.691	4.693	5.51
2021-02-26	26.06	18.492	-4.542	5.458	5.55
2021-03-01	26.52	18.563	1.765	3.223	5.57
2021-03-02	27.02	18.687	1.885	5.505	5.61
2021-03-03	28.08	18.846	3.923	6.773	5.65
2021-03-04	27.77	18.966	-1.104	5.199	5.69
2021-03-05	26.53	19.062	-4.465	4.357	5.72
2021-03-08	25.7	19.206	-3.129	6.709	5.76
2021-03-09	25.01	19.301	-2.685	4.553	5.79
2021-03-10	25.21	19.388	0.800	4.118	5.82
2021-03-11	25.2	19.437	-0.040	2.340	5.83
2021-03-12	26.78	19.612	6.270	7.857	5.88
2021-03-15	25.31	19.747	-5.489	6.385	5.92
2021-03-16	26.12	19.870	3.200	5.650	5.96
2021-03-17	26.35	19.955	0.881	3.867	5.99
2021-03-18	27.56	20.174	4.592	9.564	6.05
2021-03-19	26.78	20.258	-2.830	3.737	6.08
2021-03-22	29.05	20.501	8.476	10.045	6.15
2021-03-23	28.75	20.647	-1.033	6.093	6.19
2021-03-24	27.68	20.757	-3.722	4.800	6.23
2021-03-25	26.85	20.846	-2.999	3.974	6.25
2021-03-26	27.25	20.939	1.490	4.060	6.28
2021-03-29	26.46	21.028	-2.899	4.037	6.31
2021-03-30	26.25	21.104	-0.794	3.477	6.33
2021-03-31	26.31	21.188	0.229	3.848	6.36
2021-04-01	26.7	21.262	1.482	3.345	6.38
2021-04-02	26.8	21.328	0.375	2.921	6.40
2021-04-06	27.15	21.408	1.306	3.545	6.42
2021-04-07	28.96	21.595	6.667	7.735	6.48
2021-04-08	29.01	21.728	0.173	5.525	6.52
2021-04-09	29.78	21.838	2.654	4.412	6.55
2021-04-12	29.08	21.923	-2.351	3.526	6.58
2021-04-13	28.7	22.040	-1.307	4.883	6.61
2021-04-14	29.3	22.130	2.091	3.693	6.64
2021-04-15	30.05	22.260	2.560	5.188	6.68
2021-04-16	30.75	22.376	2.329	4.526	6.71
2021-04-19	30.73	22.530	-0.065	6.016	6.76
2021-04-20	33.46	22.868	8.884	12.138	6.86
2021-04-21	33.28	23.030	-0.538	5.828	6.91
2021-04-22	32.94	23.269	-1.022	8.714	6.98
2021-04-23	32.39	23.463	-1.670	7.165	7.04
2021-04-26	33.89	23.644	4.631	6.422	7.09
2021-04-27	34.81	23.800	2.715	5.370	7.14
2021-04-28	36.31	24.114	4.309	10.399	7.23
2021-04-29	38.81	24.447	6.885	10.273	7.33
2021-04-30	38.03	24.609	-2.010	5.128	7.38
2021-05-06	36.55	24.912	-3.892	9.940	7.47
2021-05-07	34.75	25.081	-4.925	5.855	7.52
2021-05-10	34.52	25.195	-0.662	3.942	7.56
2021-05-11	33.45	25.396	-3.100	7.213	7.62
2021-05-12	32.93	25.487	-1.555	3.318	7.65
2021-05-13	34.5	25.770	4.768	9.839	7.73
2021-05-14	35.2	26.030	2.029	8.870	7.81
2021-05-17	38.04	26.460	8.068	13.551	7.94
2021-05-18	37.88	26.636	-0.421	5.599	7.99
2021-05-19	39.6	26.881	4.541	7.418	8.06
2021-05-20	42.3	27.205	6.818	9.192	8.16
2021-05-21	41.89	27.363	-0.969	4.515	8.21
2021-05-24	41.23	27.518	-1.576	4.512	8.26
2021-05-25	42.02	27.730	1.916	6.064	8.32
2021-05-26	40.65	27.976	-3.260	7.258	8.39
2021-05-27	40.01	28.124	-1.574	4.428	8.44
2021-05-28	40.98	28.293	2.424	4.949	8.49
2021-05-31	41.63	28.453	1.586	4.612	8.54
2021-06-01	41.7	28.581	0.168	3.699	8.57
2021-06-02	40.48	28.743	-2.926	4.796	8.62
2021-06-03	40.27	28.867	-0.519	3.681	8.66
2021-06-04	41.5	29.051	3.054	5.339	8.72
2021-06-07	46.24	29.585	11.422	13.855	8.88
2021-06-08	46.18	29.819	-0.130	6.077	8.95
2021-06-09	45.46	30.012	-1.559	5.089	9.00
2021-06-10	46.81	30.250	2.970	6.115	9.08
2021-06-11	46.67	30.371	-0.299	3.098	9.11
2021-06-15	42.63	30.713	-8.657	9.621	9.21
2021-06-16	39.3	31.072	-7.811	10.978	9.32
2021-06-17	40.25	31.277	2.417	6.107	9.38
2021-06-18	42.01	31.569	4.373	8.348	9.47
2021-06-21	41.4	31.754	-1.452	5.356	9.53
2021-06-22	39.59	31.925	-4.372	5.193	9.58
2021-06-23	37.66	32.138	-4.875	6.795	9.64
2021-06-24	38.9	32.281	1.434	4.407	9.68
2021-06-25	38.97	32.448	0.180	5.141	9.73
2021-06-28	38.7	32.582	-0.693	4.131	9.77
2021-06-29	40.95	33.038	5.814	13.385	9.91
2021-06-30	43.88	33.445	7.155	11.111	10.03
2021-07-01	43.97	33.741	0.205	8.090	10.12
2021-07-02	45.5	34.001	3.480	6.868	10.20
2021-07-05	45.42	34.126	-0.176	3.297	10.24
2021-07-06	51.18	34.897	12.682	18.076	10.47
2021-07-07	59.72	36.024	16.686	22.646	10.81
2021-07-08	60.88	36.551	1.942	10.382	10.97
2021-07-09	61.14	36.862	0.427	6.110	11.06
2021-07-12	70.06	37.768	14.589	15.522	11.33
2021-07-13	71.02	38.192	1.370	7.151	11.46
2021-07-14	71.2	38.559	-2.131	6.186	11.57
2021-07-15	70.07	39.210	-1.587	11.152	11.76
2021-07-16	72.2	39.812	3.040	10.004	11.94
2021-07-19	68.29	40.334	-5.416	9.183	12.10
2021-07-20	69.13	40.597	1.230	4.569	12.18
2021-07-21	76.87	41.633	11.196	16.158	12.49
2021-07-22	80.11	42.213	4.215	8.690	12.66
2021-07-23	77.64	42.818	-3.083	9.362	12.85
2021-07-26	82.73	43.795	6.556	14.168	13.14
2021-07-27	79.08	44.826	-4.412	15.641	13.45
2021-07-28	85.61	46.235	8.257	19.752	13.87
2021-07-29	102.73	47.947	19.998	19.998	14.38
2021-07-30	107.66	49.326	4.799	15.370	14.80
2021-08-02	106.05	50.680	-1.495	15.326	15.20
2021-08-03	95.2	51.744	-10.231	13.409	15.52
2021-08-04	98.68	52.295	3.655	6.702	15.69
2021-08-05	107	53.560	8.431	14.187	16.07
2021-08-06	111	54.595	3.738	11.187	16.38
2021-08-09	113.8	55.958	2.523	14.369	16.79
2021-08-10	119.01	57.351	4.578	14.051	17.21
2021-08-11	119.58	58.509	0.479	11.612	17.55
2021-08-12	112.3	59.050	-6.088	5.787	17.72
2021-08-13	96.9	60.167	-13.713	13.838	18.05
2021-08-16	77.52	60.167	-20.000	0.000	18.05
2021-08-17	67	60.904	-13.571	13.197	18.27
2021-08-18	59.6	61.359	-11.045	9.164	18.41
2021-08-19	60.51	61.622	1.527	5.201	18.49
2021-08-20	62.68	62.122	3.586	9.569	18.64
2021-08-23	65.82	62.794	5.010	12.269	18.84
2021-08-24	61.94	63.132	-5.895	6.533	18.94
2021-08-25	62.61	63.551	1.082	8.040	19.07
2021-08-26	57.95	64.100	-7.443	11.372	19.23
2021-08-27	58.77	64.672	1.415	11.682	19.40
2021-08-30	56.3	64.862	-4.203	4.033	19.46
2021-08-31	54.8	65.180	-2.664	6.963	19.55
2021-09-01	51.8	65.505	-5.474	7.536	19.65
2021-09-02	51.99	65.641	0.367	3.147	19.69
2021-09-03	49.1	65.956	-5.559	7.694	19.79
2021-09-06	50.75	66.375	3.360	9.898	19.91
2021-09-07	53.31	66.760	5.044	8.670	20.03
2021-09-08	58.64	67.521	9.998	15.569	20.26
2021-09-09	56.69	67.799	-3.325	5.883	20.34
2021-09-10	60.82	68.297	7.285	9.825	20.49
2021-09-13	58.2	68.886	-4.308	12.151	20.67
2021-09-14	59.2	69.205	1.718	6.460	20.76
2021-09-15	57.7	69.478	-2.534	5.676	20.84
2021-09-16	51.04	69.952	-11.542	11.161	20.99
2021-09-17	51.04	70.201	0.000	5.839	21.06
2021-09-22	53.72	70.596	5.251	8.836	21.18
2021-09-23	53.41	71.008	-0.577	9.252	21.30
2021-09-24	52.2	71.216	-2.265	4.793	21.36
2021-09-27	48.88	71.677	-6.360	11.303	21.50
2021-09-28	49.65	71.893	1.575	5.217	21.57
2021-09-29	47.82	72.174	-3.686	7.049	21.65
2021-09-30	51.45	72.549	7.591	8.762	21.76
2021-10-08	49.96	72.880	-2.896	7.949	21.86
2021-10-11	51.32	73.080	2.722	4.664	21.92
2021-10-12	46.22	73.591	-9.938	13.270	22.08
2021-10-13	46.28	73.814	0.130	5.777	22.14
2021-10-14	50.24	74.554	8.557	17.675	22.37
2021-10-15	49.3	74.783	-1.871	5.593	22.44
2021-10-18	53.29	75.276	8.093	11.095	22.58
2021-10-19	56.08	75.668	5.236	8.388	22.70
2021-10-20	55.99	75.991	-0.160	6.919	22.80
2021-10-21	61.31	76.767	9.502	15.181	23.03
2021-10-22	59.09	77.040	-3.621	5.546	23.11
2021-10-25	70.91	78.211	20.003	19.817	23.46
2021-10-26	78.96	78.960	11.352	11.381	23.69
2021-10-27	78.96	79.464	0.000	7.662	23.84
2021-10-28	69.25	80.159	-12.297	12.044	24.05
2021-10-29	68.43	80.566	-1.184	7.134	24.17
2021-11-01	72.25	81.100	5.582	8.870	24.33
2021-11-02	69.51	81.371	-3.792	4.678	24.41
2021-11-03	66.48	81.736	-4.359	6.589	24.52
2021-11-04	67.63	82.009	1.730	4.844	24.60
2021-11-05	63.65	82.274	-5.885	5.013	24.68
2021-11-08	63.8	82.483	0.236	3.928	24.74
2021-11-09	68.6	82.963	7.524	8.386	24.89
2021-11-10	70.15	83.382	2.259	7.172	25.01
2021-11-11	67.34	83.767	-4.006	6.857	25.13
2021-11-12	66.5	84.000	-1.247	4.203	25.20
2021-11-15	63.42	84.352	-4.632	6.677	25.31
2021-11-16	61.03	84.606	-3.769	4.983	25.38
2021-11-17	62.45	84.855	2.327	4.785	25.46
2021-11-18	61.21	85.042	-1.986	3.667	25.51
2021-11-19	61.09	85.237	-0.196	3.839	25.57
2021-11-22	62.31	85.407	1.997	3.274	25.62
2021-11-23	66.05	86.010	6.002	10.945	25.80
2021-11-24	61.84	86.313	-6.374	5.874	25.89
2021-11-25	62.85	86.574	1.633	4.997	25.97
2021-11-26	66.54	87.038	5.871	8.369	26.11
2021-11-29	70.8	87.645	6.402	10.280	26.29
2021-11-30	71.93	88.219	1.596	9.576	26.47
2021-12-01	68.5	88.734	-4.769	9.023	26.62
2021-12-02	68.52	88.931	0.029	3.445	26.68
2021-12-03	71.55	89.291	4.422	6.042	26.79
2021-12-06	71.94	90.099	0.545	13.487	27.03
2021-12-07	67.71	90.750	-5.880	11.537	27.23
2021-12-08	69.29	91.074	2.333	5.612	27.32
2021-12-09	66.41	91.328	-4.156	4.589	27.40
2021-12-10	67.26	91.710	1.280	6.806	27.51
2021-12-13	67.22	92.068	-0.059	6.393	27.62
2021-12-14	66.5	92.272	-1.071	3.675	27.68
2021-12-15	65.78	92.478	-1.083	3.759	27.74
2021-12-16	65.35	92.736	-0.654	4.743	27.82
2021-12-17	65.77	93.042	0.643	5.585	27.91
2021-12-20	62.51	93.459	-4.957	7.998	28.04
2021-12-21	62.11	93.678	-0.640	4.239	28.10
2021-12-22	61.8	93.872	-0.499	3.768	28.16
2021-12-23	62.48	94.026	1.100	2.961	28.21
2021-12-24	56.12	94.505	-10.179	10.227	28.35
2021-12-27	53.98	94.783	-3.813	6.183	28.43
2021-12-28	54.71	95.041	1.352	5.669	28.51
2021-12-29	55.07	95.170	0.658	2.815	28.55
2021-12-30	55.38	95.314	0.563	3.105	28.59
2021-12-31	54.84	95.534	-0.975	4.821	28.66
2022-01-04	53.36	95.757	-2.699	5.015	28.73
2022-01-05	51.49	95.985	-3.504	5.304	28.80
2022-01-06	52.81	96.224	2.564	5.438	28.87
2022-01-07	50.4	96.461	-4.564	5.643	28.94
2022-01-10	51.26	96.585	1.706	2.897	28.98
2022-01-11	50.12	96.752	-2.224	3.999	29.03
2022-01-12	51.45	96.908	2.654	3.651	29.07
2022-01-13	49.9	97.067	-3.013	3.810	29.12
2022-01-14	49.94	97.200	0.080	3.206	29.16
2022-01-17	49.88	97.297	-0.120	2.343	29.19
2022-01-18	49.88	97.447	0.000	3.589	29.23
2022-01-19	48.48	97.622	-2.807	4.350	29.29
2022-01-20	46.56	97.811	-3.960	4.868	29.34
2022-01-21	46.41	97.956	-0.322	3.737	29.39
2022-01-24	48.2	98.152	3.857	4.891	29.45
2022-01-25	46.42	98.320	-3.693	4.336	29.50
2022-01-26	45.76	98.484	-1.422	4.308	29.55
2022-01-27	44.16	98.681	-3.497	5.354	29.60
2022-01-28	42.81	98.887	-3.057	5.774	29.67
2022-02-07	45.08	99.044	5.302	4.158	29.71
2022-02-08	44.1	99.252	-2.174	5.679	29.78
2022-02-09	44.53	99.438	0.975	5.011	29.83
2022-02-10	43.62	99.575	-2.044	3.773	29.87
2022-02-11	41.71	99.726	-4.379	4.333	29.92
2022-02-14	41.79	99.895	0.192	4.843	29.97
2022-02-15	42.85	100.055	2.536	4.499	30.02
2022-02-16	44	100.242	2.684	5.088	30.07
2022-02-17	50.16	101.021	14.000	18.636	30.31
2022-02-18	49.43	101.298	-1.455	6.738	30.39
2022-02-21	48.59	101.682	-1.699	9.468	30.50
2022-02-22	47.9	101.910	-1.420	5.721	30.57
2022-02-23	49.63	102.071	3.612	3.883	30.62
2022-02-24	47.57	102.369	-4.151	7.536	30.71
2022-02-25	47.64	102.548	0.147	4.499	30.76
2022-02-28	47.96	102.709	0.672	4.030	30.81
2022-03-01	48.5	102.898	1.126	4.671	30.87
2022-03-02	48.97	103.200	0.969	7.402	30.96
2022-03-03	47.1	103.392	-3.819	4.901	31.02
2022-03-04	45.52	103.588	-3.355	5.159	31.08
2022-03-07	44.7	103.734	-1.801	3.932	31.12
2022-03-08	42.94	103.955	-3.937	6.152	31.19
2022-03-09	43.33	104.241	0.908	7.918	31.27
2022-03-10	44.53	104.360	2.769	3.231	31.31
2022-03-11	43.21	104.497	-2.964	3.795	31.35
2022-03-14	41.82	104.583	-3.217	2.476	31.38
2022-03-15	40.3	104.809	-3.635	6.719	31.44
2022-03-16	41.87	105.003	3.896	5.558	31.50
2022-03-17	43.86	105.350	4.753	9.482	31.60
2022-03-18	42.66	105.491	-2.736	3.990	31.65
2022-03-21	43.66	105.658	2.344	4.571	31.70
2022-03-22	43.06	105.883	-1.374	6.276	31.76
2022-03-23	43.06	106.034	0.000	4.203	31.81
2022-03-24	42.06	106.122	-2.322	2.508	31.84
2022-03-25	41.38	106.263	-1.617	4.113	31.88
2022-03-28	40.41	106.373	-2.344	3.238	31.91
2022-03-29	40.01	106.462	-0.990	2.697	31.94
2022-03-30	41.1	106.573	2.724	3.224	31.97
2022-03-31	39.88	106.703	-2.968	3.917	32.01
2022-04-01	39.63	106.797	-0.627	2.859	32.04
2022-04-06	39.2	106.886	-1.085	2.725	32.07
2022-04-07	37.95	106.984	-3.189	3.087	32.10
2022-04-08	37.42	107.093	-1.397	3.478	32.13
2022-04-11	35.54	107.280	-5.024	6.334	32.18
2022-04-12	35.72	107.409	0.506	4.333	32.22
2022-04-13	34.67	107.513	-2.940	3.611	32.25
2022-04-14	33.96	107.646	-2.048	4.673	32.29
2022-04-15	33.66	107.775	-0.883	4.623	32.33
2022-04-18	34.35	107.948	2.050	6.031	32.38
2022-04-19	35.04	108.163	2.009	7.365	32.45
2022-04-20	33.45	108.278	-4.538	4.110	32.48
2022-04-21	32.09	108.448	-4.066	6.368	32.53
2022-04-22	31.16	108.546	-2.898	3.771	32.56
2022-04-25	27.92	108.749	-10.398	8.729	32.62
2022-04-26	28.2	108.888	1.003	5.910	32.67
2022-04-27	32.34	109.336	14.681	16.631	32.80
2022-04-28	31.08	109.489	-3.896	5.906	32.85
2022-04-29	32	109.657	2.960	6.306	32.90
2022-05-05	32.1	109.808	0.313	5.625	32.94
2022-05-06	32	110.015	-0.312	7.788	33.00
2022-05-09	33.36	110.232	4.250	7.781	33.07
2022-05-10	35.35	110.536	5.965	10.342	33.16
2022-05-11	36.38	110.768	2.914	7.638	33.23
2022-05-12	35.75	110.917	-1.732	5.003	33.28
2022-05-13	35.95	110.992	0.559	2.517	33.30
2022-05-16	35.66	111.127	-0.807	4.534	33.34
2022-05-17	36.1	111.247	1.234	3.982	33.37
2022-05-18	35.65	111.332	-1.247	2.853	33.40
2022-05-19	39.53	111.784	10.884	13.745	33.54
2022-05-20	38.5	111.997	-2.606	6.628	33.60
2022-05-23	38.4	112.095	-0.260	3.065	33.63

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