捷佳伟创融券券源 捷佳伟创专项约券

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	54.96	0	0	0	0
2020-04-28	58.64	0.681	6.696	13.937	0.20
2020-04-29	60.62	0.998	3.377	6.276	0.30
2020-04-30	64.83	1.354	6.945	6.582	0.41
2020-05-06	64.48	1.631	-0.540	5.167	0.49
2020-05-07	65.21	1.840	1.132	3.846	0.55
2020-05-08	68.32	2.172	4.769	5.827	0.65
2020-05-11	63.04	2.797	-7.728	11.900	0.84
2020-05-12	64.15	2.992	1.761	3.648	0.90
2020-05-13	63.84	3.149	-0.483	2.946	0.94
2020-05-14	62.44	3.302	-2.193	2.945	0.99
2020-05-15	61.82	3.509	-0.993	4.020	1.05
2020-05-18	63.22	3.849	2.265	6.454	1.15
2020-05-19	67.52	4.201	6.802	6.248	1.26
2020-05-20	69.77	4.548	3.332	5.969	1.36
2020-05-21	65.66	4.971	-5.891	7.740	1.49
2020-05-22	63.67	5.248	-3.031	5.209	1.57
2020-05-25	60.02	5.601	-5.733	7.068	1.68
2020-05-26	64.39	5.957	7.281	6.631	1.79
2020-05-27	63.29	6.103	-1.708	2.764	1.83
2020-05-28	64.3	6.450	1.596	6.478	1.94
2020-05-29	69.03	6.892	7.356	7.683	2.07
2020-06-01	75.52	7.359	9.402	7.417	2.21
2020-06-02	75.53	7.686	0.013	5.191	2.31
2020-06-03	74.19	8.002	-1.774	5.124	2.40
2020-06-04	75.62	8.221	1.927	3.464	2.47
2020-06-05	76.18	8.460	0.741	3.769	2.54
2020-06-08	73.88	8.844	-3.019	6.235	2.65
2020-06-09	73.19	8.976	-0.934	2.166	2.69
2020-06-10	74.88	9.220	2.309	3.908	2.77
2020-06-11	76.13	9.579	1.669	5.662	2.87
2020-06-12	76.72	9.885	0.775	4.781	2.97
2020-06-15	74.27	10.085	-3.193	3.246	3.03
2020-06-16	79.65	10.697	7.244	9.210	3.21
2020-06-17	82.07	11.067	3.038	5.411	3.32
2020-06-18	84.82	11.444	3.351	5.337	3.43
2020-06-19	84.08	11.877	-0.872	6.178	3.56
2020-06-22	86.04	12.290	2.331	5.756	3.69
2020-06-23	87.54	12.630	1.743	4.661	3.79
2020-06-24	90.69	13.072	3.598	5.849	3.92
2020-06-29	88.34	13.581	-2.591	6.925	4.07
2020-06-30	88.53	13.886	0.215	4.132	4.17
2020-07-01	84.7	14.467	-4.326	8.234	4.34
2020-07-02	84.66	14.715	-0.047	3.506	4.41
2020-07-03	92.4	15.451	9.142	9.556	4.64
2020-07-06	91.66	16.061	-0.801	7.987	4.82
2020-07-07	93.25	16.520	1.735	5.913	4.96
2020-07-08	94.25	16.807	1.072	3.657	5.04
2020-07-09	99.29	17.321	5.347	6.207	5.20
2020-07-10	98.6	17.707	-0.695	4.693	5.31
2020-07-13	98.32	18.212	-0.102	6.167	5.46
2020-07-14	99.11	18.618	0.803	4.913	5.59
2020-07-15	97.02	19.097	-2.109	5.933	5.73
2020-07-16	91	19.773	-6.205	8.916	5.93
2020-07-17	87.96	20.305	-3.341	7.253	6.09
2020-07-20	85.62	21.252	-2.660	13.267	6.38
2020-07-21	87.21	21.713	1.857	6.354	6.51
2020-07-22	89.94	22.241	3.130	7.040	6.67
2020-07-23	93.81	22.910	4.303	8.561	6.87
2020-07-24	87.22	23.609	-7.025	9.605	7.08
2020-07-27	90.56	24.366	3.829	10.032	7.31
2020-07-28	90.91	24.708	0.386	4.516	7.41
2020-07-29	94.6	25.187	4.059	6.083	7.56
2020-07-30	96.13	25.508	1.617	4.006	7.65
2020-07-31	96.41	25.936	0.291	5.326	7.78
2020-08-03	92.13	26.427	-4.439	6.389	7.93
2020-08-04	91.07	26.690	-1.151	3.473	8.01
2020-08-05	91.24	26.897	0.187	2.723	8.07
2020-08-06	87.79	27.292	-3.781	5.392	8.19
2020-08-07	85.49	27.714	-2.620	5.923	8.31
2020-08-10	85.32	28.188	-0.199	6.667	8.46
2020-08-11	86.82	28.711	1.758	7.232	8.61
2020-08-12	83.07	29.372	-4.319	9.548	8.81
2020-08-13	83.04	29.609	-0.036	3.419	8.88
2020-08-14	84.63	29.903	1.915	4.179	8.97
2020-08-17	84.11	30.165	-0.614	3.734	9.05
2020-08-18	83.62	30.401	-0.583	3.388	9.12
2020-08-19	80.32	30.725	-3.946	4.843	9.22
2020-08-20	78.8	31.145	-1.892	6.387	9.34
2020-08-21	82.9	31.729	5.203	8.452	9.52
2020-08-24	88.6	32.495	6.876	10.374	9.75
2020-08-25	88.72	32.720	0.135	3.047	9.82
2020-08-26	85.47	33.075	-3.663	4.982	9.92
2020-08-27	86.08	33.435	0.714	5.019	10.03
2020-08-28	90.32	33.949	4.926	6.831	10.18
2020-08-31	89.89	34.354	-0.476	5.403	10.31
2020-09-01	96.31	35.058	7.142	8.777	10.52
2020-09-02	95.97	35.321	-0.353	3.281	10.60
2020-09-03	93.74	35.711	-2.324	5.002	10.71
2020-09-04	91.78	36.119	-2.091	5.334	10.84
2020-09-07	88.72	36.532	-3.334	5.579	10.96
2020-09-08	87.16	36.811	-1.758	3.844	11.04
2020-09-09	82.63	37.287	-5.197	6.918	11.19
2020-09-10	82.22	37.718	-0.496	6.281	11.32
2020-09-11	93.9	39.008	14.206	16.492	11.70
2020-09-14	95.23	39.591	1.416	7.348	11.88
2020-09-15	102.3	40.467	7.424	10.270	12.14
2020-09-16	108.05	41.750	5.621	14.252	12.52
2020-09-17	104.87	42.163	-2.943	4.729	12.65
2020-09-18	109.1	42.878	4.034	7.857	12.86
2020-09-21	105.32	43.247	-3.465	4.207	12.97
2020-09-22	101.89	43.723	-3.257	5.602	13.12
2020-09-23	105.91	44.260	3.945	6.085	13.28
2020-09-24	101.33	44.637	-4.324	4.466	13.39
2020-09-25	101.81	44.967	0.474	3.888	13.49
2020-09-28	100.93	45.486	-0.864	6.178	13.65
2020-09-29	103.82	46.073	2.863	6.777	13.82
2020-09-30	104.9	46.451	1.040	4.334	13.94
2020-10-09	109.72	47.149	4.595	7.626	14.14
2020-10-12	115.63	48.071	5.386	9.570	14.42
2020-10-13	114.72	48.689	-0.787	6.460	14.61
2020-10-14	116.04	49.091	1.151	4.158	14.73
2020-10-15	110.02	49.695	-5.188	6.593	14.91
2020-10-16	114.02	50.410	3.636	7.526	15.12
2020-10-19	112.94	50.780	-0.947	3.929	15.23
2020-10-20	109.82	51.462	-2.763	7.455	15.44
2020-10-21	103.8	52.242	-5.482	9.015	15.67
2020-10-22	102.92	52.583	-0.848	3.979	15.77
2020-10-23	96.96	53.130	-5.791	6.772	15.94
2020-10-26	99.82	53.930	2.950	9.612	16.18
2020-10-27	100.63	54.274	0.811	4.097	16.28
2020-10-28	104.72	54.763	4.064	5.605	16.43
2020-10-29	102.43	55.156	-2.187	4.612	16.55
2020-10-30	99.69	55.828	-2.675	8.084	16.75
2020-11-02	113.32	57.383	13.672	16.471	17.22
2020-11-03	113	57.730	-0.282	3.680	17.32
2020-11-04	106.63	58.660	-5.637	10.469	17.60
2020-11-05	111.08	59.266	4.173	6.546	17.78
2020-11-06	106.42	60.160	-4.195	10.083	18.05
2020-11-09	103.26	60.793	-2.969	7.358	18.24
2020-11-10	100.81	61.142	-2.373	4.155	18.34
2020-11-11	98.41	61.495	-2.381	4.295	18.45
2020-11-12	99.68	61.808	1.291	3.770	18.54
2020-11-13	111.97	62.685	12.329	9.400	18.81
2020-11-16	106.72	63.040	-4.689	3.992	18.91
2020-11-17	95.75	63.958	-10.279	11.507	19.19
2020-11-18	95.67	64.671	-0.084	8.940	19.40
2020-11-19	98.39	65.270	2.843	7.306	19.58
2020-11-20	105.53	66.133	7.257	9.818	19.84
2020-11-23	114.02	66.986	8.045	8.974	20.10
2020-11-24	113.78	67.451	-0.210	4.903	20.24
2020-11-25	112.1	67.876	-1.477	4.553	20.36
2020-11-26	113.32	68.232	1.088	3.764	20.47
2020-11-27	107.55	68.706	-5.092	5.295	20.61
2020-11-30	108.06	69.106	0.474	4.435	20.73
2020-12-01	109	69.771	0.870	7.329	20.93
2020-12-02	109.81	70.140	0.743	4.028	21.04
2020-12-03	112.7	70.599	2.632	4.890	21.18
2020-12-04	121.32	71.775	7.649	11.633	21.53
2020-12-07	123.88	72.173	2.110	3.849	21.65
2020-12-08	124.6	72.520	0.581	3.350	21.76
2020-12-09	128.39	73.346	3.042	7.721	22.00
2020-12-10	138.27	75.637	7.695	19.877	22.69
2020-12-11	134.65	76.432	-2.618	7.088	22.93
2020-12-14	143.82	77.568	6.810	9.476	23.27
2020-12-15	144.29	78.249	0.327	5.667	23.47
2020-12-16	148.84	79.459	3.153	9.758	23.84
2020-12-17	156.7	80.464	5.281	7.693	24.14
2020-12-18	144.57	81.421	-7.741	7.945	24.43
2020-12-21	152.62	82.228	5.568	6.343	24.67
2020-12-22	143.85	82.676	-5.746	3.735	24.80
2020-12-23	145.97	83.543	1.474	7.132	25.06
2020-12-24	143.05	84.189	-2.000	5.419	25.26
2020-12-25	146.32	84.883	2.286	5.690	25.46
2020-12-28	146.2	85.397	-0.082	4.217	25.62
2020-12-29	135.82	86.248	-7.100	7.524	25.87
2020-12-30	137.82	86.653	1.473	3.519	26.00
2020-12-31	145.42	87.423	5.514	6.356	26.23
2021-01-04	147.87	88.254	1.685	6.746	26.48
2021-01-05	138.82	89.310	-6.120	9.130	26.79
2021-01-06	138.61	89.688	-0.151	3.270	26.91
2021-01-07	144.29	90.451	4.098	6.349	27.14
2021-01-08	129.82	91.867	-10.028	13.085	27.56
2021-01-11	123.67	92.520	-4.737	6.332	27.76
2021-01-12	131.33	93.479	6.194	8.765	28.04
2021-01-13	132.9	94.135	1.195	5.924	28.24
2021-01-14	133.82	94.763	0.692	5.636	28.43
2021-01-15	138.02	95.528	3.139	6.651	28.66
2021-01-18	138.2	96.129	0.130	5.217	28.84
2021-01-19	132.84	96.756	-3.878	5.666	29.03
2021-01-20	136.32	97.338	2.620	5.119	29.20
2021-01-21	136.7	97.769	0.279	3.785	29.33
2021-01-22	144.93	98.675	6.020	7.498	29.60
2021-01-25	147.07	99.628	1.477	7.783	29.89
2021-01-26	138.48	100.579	-5.841	8.234	30.17
2021-01-27	138.52	101.327	0.029	6.485	30.40
2021-01-28	132.02	101.730	-4.692	3.660	30.52
2021-01-29	133.16	102.397	0.864	6.014	30.72
2021-02-01	125.22	103.099	-5.963	6.729	30.93
2021-02-02	129.54	103.802	3.450	6.509	31.14
2021-02-03	120.32	104.729	-7.117	9.240	31.42
2021-02-04	121.39	105.191	0.889	4.571	31.56
2021-02-05	118.48	105.678	-2.397	4.935	31.70
2021-02-08	112.02	106.306	-5.452	6.727	31.89
2021-02-09	119.82	106.984	6.963	6.785	32.10
2021-02-10	118.42	107.312	-1.168	3.330	32.19
2021-02-18	112.8	108.154	-4.746	8.960	32.45
2021-02-19	113.39	108.541	0.523	4.087	32.56
2021-02-22	109.51	109.045	-3.422	5.530	32.71
2021-02-23	106.52	109.437	-2.730	4.420	32.83
2021-02-24	108.82	109.818	2.159	4.196	32.95
2021-02-25	109.92	110.222	1.011	4.411	33.07
2021-02-26	107.73	110.712	-1.992	5.459	33.21
2021-03-01	109.79	111.152	1.912	4.808	33.35
2021-03-02	106.68	111.696	-2.833	6.121	33.51
2021-03-03	111	112.273	4.049	6.234	33.68
2021-03-04	98.91	113.172	-10.892	10.910	33.95
2021-03-05	103.31	113.944	4.448	8.968	34.18
2021-03-08	98.47	114.479	-4.685	6.514	34.34
2021-03-09	95.84	115.093	-2.671	7.698	34.53
2021-03-10	97.15	115.475	1.367	4.716	34.64
2021-03-11	97.27	115.864	0.124	4.797	34.76
2021-03-12	94.23	116.563	-3.125	8.903	34.97
2021-03-15	93.58	116.843	-0.690	3.587	35.05
2021-03-16	92.64	117.203	-1.004	4.659	35.16
2021-03-17	96.86	117.650	4.555	5.538	35.29
2021-03-18	105.69	118.566	9.116	10.407	35.57
2021-03-19	104.66	119.071	-0.975	5.791	35.72
2021-03-22	104.73	119.652	0.067	6.660	35.90
2021-03-23	106	120.022	1.213	4.182	36.01
2021-03-24	97.7	120.764	-7.830	9.113	36.23
2021-03-25	103.31	121.345	5.742	6.755	36.40
2021-03-26	110.32	122.025	6.785	7.395	36.61
2021-03-29	110.43	122.426	0.100	4.351	36.73
2021-03-30	111.37	122.829	0.851	4.347	36.85
2021-03-31	108.15	123.273	-2.891	4.930	36.98
2021-04-01	110.9	123.638	2.543	3.948	37.09
2021-04-02	109.94	124.062	-0.866	4.626	37.22
2021-04-06	118.72	125.167	7.986	11.170	37.55
2021-04-07	112.56	126.036	-5.189	9.265	37.81
2021-04-08	114.71	126.527	1.910	5.135	37.96
2021-04-09	108.32	127.227	-5.571	7.759	38.17
2021-04-12	108.62	127.783	0.277	6.139	38.33
2021-04-13	103.99	128.377	-4.263	6.850	38.51
2021-04-14	105.33	128.746	1.289	4.212	38.62
2021-04-15	105.39	129.080	0.057	3.798	38.72
2021-04-16	103.52	129.458	-1.774	4.384	38.84
2021-04-19	109.52	130.205	5.796	8.182	39.06
2021-04-20	107.82	130.535	-1.552	3.680	39.16
2021-04-21	106.8	130.839	-0.946	3.413	39.25
2021-04-22	109.29	131.219	2.331	4.167	39.37
2021-04-23	108.32	131.594	-0.888	4.163	39.48
2021-04-26	113.66	132.302	4.930	7.469	39.69
2021-04-27	109.32	132.762	-3.818	5.050	39.83
2021-04-28	111.91	133.107	2.369	3.705	39.93
2021-04-29	107.58	133.746	-3.869	7.122	40.12
2021-04-30	110.28	134.450	2.510	7.659	40.33
2021-05-06	111.06	135.170	0.707	7.780	40.55
2021-05-07	103.67	135.972	-6.654	9.283	40.79
2021-05-10	97.41	136.644	-6.038	8.286	40.99
2021-05-11	95.92	136.951	-1.530	3.829	41.09
2021-05-12	94.21	137.333	-1.783	4.869	41.20
2021-05-13	89.83	137.732	-4.649	5.329	41.32
2021-05-14	91.19	138.103	1.514	4.887	41.43
2021-05-17	93.92	138.652	2.994	7.018	41.60
2021-05-18	93.75	138.902	-0.181	3.194	41.67
2021-05-19	95.54	139.274	1.909	4.672	41.78
2021-05-20	96.63	139.444	1.141	2.114	41.83
2021-05-21	96.09	139.808	-0.559	4.543	41.94
2021-05-24	97	140.136	0.947	4.059	42.04
2021-05-25	97.72	140.309	0.742	2.124	42.09
2021-05-26	93.66	140.747	-4.155	5.618	42.22
2021-05-27	97.82	141.217	4.442	5.766	42.37
2021-05-28	104.92	141.832	7.258	7.033	42.55
2021-05-31	114.82	142.744	9.436	9.531	42.82
2021-06-01	118.62	143.465	3.310	7.290	43.04
2021-06-02	121.62	144.334	2.529	8.574	43.30
2021-06-03	111.82	145.148	-8.058	8.740	43.54
2021-06-04	110.86	145.594	-0.859	4.820	43.68
2021-06-07	111.26	146.012	0.361	4.510	43.80
2021-06-08	106.69	146.660	-4.107	7.289	44.00
2021-06-09	105.15	146.944	-1.443	3.243	44.08
2021-06-10	109.66	147.496	4.289	6.039	44.25
2021-06-11	112	148.136	2.134	6.858	44.44
2021-06-15	111.51	148.641	-0.437	5.438	44.59
2021-06-16	102.61	149.481	-7.981	9.820	44.84
2021-06-17	102.5	149.855	-0.107	4.376	44.96
2021-06-18	104.65	150.328	2.098	5.434	45.10
2021-06-21	115.18	151.485	10.062	12.050	45.45
2021-06-22	110.5	151.994	-4.063	5.522	45.60
2021-06-23	111.33	152.453	0.751	4.950	45.74
2021-06-24	112.5	152.898	0.788	4.748	45.87
2021-06-25	114.29	153.531	1.591	6.649	46.06
2021-06-28	113.9	154.093	-0.341	5.915	46.23
2021-06-29	117.8	154.829	3.424	7.498	46.45
2021-06-30	116.01	155.307	-1.520	4.949	46.59
2021-07-01	110.55	155.961	-4.706	7.094	46.79
2021-07-02	102.22	156.463	-7.535	5.898	46.94
2021-07-05	103.54	156.868	1.291	4.696	47.06
2021-07-06	98.6	157.620	-4.771	9.156	47.29
2021-07-07	104.65	158.445	6.136	9.452	47.53
2021-07-08	106.73	159.149	1.988	7.922	47.74
2021-07-09	114.08	160.240	6.887	11.468	48.07
2021-07-12	116.94	160.684	2.507	4.558	48.21
2021-07-13	123.08	161.358	5.251	6.576	48.41
2021-07-14	119.54	162.022	-0.292	6.664	48.61
2021-07-15	128.64	163.062	7.613	9.695	48.92
2021-07-16	131.55	163.971	2.262	8.294	49.19
2021-07-19	136.46	164.749	3.732	6.842	49.42
2021-07-20	136.4	165.727	-0.044	8.603	49.72
2021-07-21	137	166.339	0.440	5.367	49.90
2021-07-22	140.18	167.219	2.321	7.526	50.17
2021-07-23	168.22	169.041	20.003	12.998	50.71
2021-07-26	159.33	170.777	-5.285	13.078	51.23
2021-07-27	141.37	172.283	-11.272	12.785	51.68
2021-07-28	144.2	173.261	2.002	8.135	51.98
2021-07-29	158.01	174.942	9.577	12.767	52.48
2021-07-30	162.5	176.833	2.842	13.967	53.05
2021-08-02	157.76	178.000	-2.917	8.874	53.40
2021-08-03	145.5	179.276	-7.771	10.529	53.78
2021-08-04	154.49	180.534	6.179	9.766	54.16
2021-08-05	161.5	181.738	4.538	8.946	54.52
2021-08-06	167.27	182.972	3.573	8.854	54.89
2021-08-09	152.13	184.009	-9.051	8.178	55.20
2021-08-10	154.5	185.262	1.558	9.735	55.58
2021-08-11	150	186.332	-2.913	8.557	55.90
2021-08-12	147.6	186.865	-1.600	4.333	56.06
2021-08-13	148.49	187.911	0.603	8.455	56.37
2021-08-16	160.02	188.894	7.765	7.374	56.67
2021-08-17	160.52	190.098	0.312	8.999	57.03
2021-08-18	164.14	191.163	2.255	7.787	57.35
2021-08-19	186.9	192.895	13.866	11.119	57.87
2021-08-20	201.5	195.350	7.812	14.623	58.61
2021-08-23	199.98	196.946	-0.754	9.573	59.08
2021-08-24	192.83	198.071	-3.575	7.001	59.42
2021-08-25	194	198.921	0.607	5.259	59.68
2021-08-26	188.88	199.741	-2.639	5.211	59.92
2021-08-27	194.7	201.285	3.081	9.514	60.39
2021-08-30	200.9	203.428	3.184	12.799	61.03
2021-08-31	205.99	204.280	2.534	4.968	61.28
2021-09-01	171.37	207.030	-16.807	19.253	62.11
2021-09-02	179	208.322	4.452	8.665	62.50
2021-09-03	164.55	210.381	-8.073	15.011	63.11
2021-09-06	165.97	211.338	0.863	6.922	63.40
2021-09-07	167.39	212.206	0.856	6.218	63.66
2021-09-08	154.7	213.537	-7.581	10.329	64.06
2021-09-09	155.1	214.097	0.259	4.331	64.23
2021-09-10	157.37	214.722	1.464	4.765	64.42
2021-09-13	148.5	216.088	-5.636	11.038	64.83
2021-09-14	148.86	216.489	0.242	3.232	64.95
2021-09-15	153.92	217.084	3.399	4.642	65.13
2021-09-16	146.23	218.157	-4.996	8.803	65.45
2021-09-17	141.5	218.965	-3.235	6.852	65.69
2021-09-22	139.2	219.524	-1.625	4.820	65.86
2021-09-23	137.58	219.952	-1.164	3.736	65.99
2021-09-24	140.33	220.751	1.999	6.832	66.23
2021-09-27	135.99	221.470	-3.093	6.342	66.44
2021-09-28	135.17	221.993	-0.603	4.640	66.60
2021-09-29	131.2	222.412	-2.937	3.832	66.72
2021-09-30	137.4	223.140	4.726	6.364	66.94
2021-10-08	130.72	223.909	-4.862	7.060	67.17
2021-10-11	128	224.356	-2.081	4.192	67.31
2021-10-12	125.53	224.820	-1.930	4.430	67.45
2021-10-13	133.15	225.790	6.070	8.747	67.74
2021-10-14	138.75	226.466	4.206	5.843	67.94
2021-10-15	140.1	227.181	0.973	6.126	68.15
2021-10-18	138.1	227.919	-1.428	6.410	68.38
2021-10-19	139.17	228.214	0.775	2.549	68.46
2021-10-20	146.85	229.390	5.518	9.607	68.82
2021-10-21	141.6	229.997	-3.575	5.141	69.00
2021-10-22	137.32	230.449	-3.023	3.955	69.13
2021-10-25	142.89	231.273	4.056	6.918	69.38
2021-10-26	139.02	231.625	-2.708	3.037	69.49
2021-10-27	138.6	232.291	-0.302	5.769	69.69
2021-10-28	128.85	233.197	-7.035	8.434	69.96
2021-10-29	114.58	234.712	-11.075	15.863	70.41
2021-11-01	114.65	235.409	0.061	7.296	70.62
2021-11-02	112.96	235.852	-1.474	4.710	70.76
2021-11-03	119.3	236.634	5.613	7.861	70.99
2021-11-04	128.83	237.237	7.988	5.624	71.17
2021-11-05	130.1	238.161	0.986	8.523	71.45
2021-11-08	123.02	238.841	-5.442	6.626	71.65
2021-11-09	124.11	239.291	0.886	4.357	71.79
2021-11-10	110.17	240.583	-11.232	14.068	72.17
2021-11-11	104.5	241.111	-5.147	6.063	72.33
2021-11-12	105.41	241.500	0.871	4.431	72.45
2021-11-15	103	241.879	-2.286	4.411	72.56
2021-11-16	100	242.251	-2.913	4.466	72.68
2021-11-17	101.15	242.554	1.150	3.590	72.77
2021-11-18	106.35	243.326	5.141	8.720	73.00
2021-11-19	110.45	243.820	3.855	5.360	73.15
2021-11-22	113.05	244.323	2.354	5.342	73.30
2021-11-23	121.41	245.589	7.395	12.517	73.68
2021-11-24	121.99	246.181	0.478	5.823	73.85
2021-11-25	121.3	246.699	-0.566	5.123	74.01
2021-11-26	121.31	247.182	0.008	4.773	74.15
2021-11-29	126.54	248.291	4.311	10.519	74.49
2021-11-30	121.2	249.167	-4.220	8.677	74.75
2021-12-01	121.58	249.519	0.314	3.474	74.86
2021-12-02	119.3	249.913	-1.875	3.964	74.97
2021-12-03	115.35	250.413	-3.311	5.197	75.12
2021-12-06	114.47	250.785	-0.763	3.901	75.24
2021-12-07	116.3	251.136	1.599	3.625	75.34
2021-12-08	115.62	251.524	-0.585	4.024	75.46
2021-12-09	114.28	251.777	-1.159	2.655	75.53
2021-12-10	118.5	252.303	3.693	5.329	75.69
2021-12-13	117.84	252.657	-0.557	3.603	75.80
2021-12-14	117.2	252.929	-0.543	2.783	75.88
2021-12-15	123	253.630	4.949	6.843	76.09
2021-12-16	130.13	254.329	5.797	6.447	76.30
2021-12-17	125.07	254.724	-3.888	3.789	76.42
2021-12-20	126.44	255.306	1.095	5.517	76.59
2021-12-21	126.53	255.882	0.071	5.465	76.76
2021-12-22	117.65	256.618	-7.018	7.508	76.99
2021-12-23	112.09	257.150	-4.726	5.695	77.14
2021-12-24	106.03	257.836	-5.406	7.762	77.35
2021-12-27	103	258.184	-2.858	4.055	77.46
2021-12-28	108.45	258.668	5.291	5.359	77.60
2021-12-29	110.33	259.177	1.734	5.533	77.75
2021-12-30	110.1	259.408	-0.208	2.520	77.82
2021-12-31	114.3	259.705	3.815	3.115	77.91
2022-01-04	106.5	260.365	-6.824	7.437	78.11
2022-01-05	104.19	260.695	-2.169	3.803	78.21
2022-01-06	105.99	261.103	1.728	4.626	78.33
2022-01-07	105.94	261.420	-0.047	3.585	78.43
2022-01-10	102.99	261.670	-2.785	2.917	78.50
2022-01-11	99.92	262.024	-2.981	4.253	78.61
2022-01-12	103.64	262.349	3.723	3.763	78.70
2022-01-13	100.21	262.626	-3.310	3.310	78.79
2022-01-14	100.3	262.899	0.090	3.263	78.87
2022-01-17	97.34	263.257	-2.951	4.417	78.98
2022-01-18	95.99	263.475	-1.387	2.722	79.04
2022-01-19	91.9	263.850	-4.261	4.896	79.15
2022-01-20	86.39	264.392	-5.996	7.541	79.32
2022-01-21	84.34	264.736	-2.373	4.885	79.42
2022-01-24	89.04	265.217	5.573	6.486	79.57
2022-01-25	87	265.513	-2.291	4.077	79.65
2022-01-26	87.43	265.786	0.494	3.759	79.74
2022-01-27	84.9	266.160	-2.894	5.284	79.85
2022-01-28	81.94	266.586	-3.486	6.231	79.98
2022-02-07	81.2	266.890	-0.903	4.503	80.07
2022-02-08	79.65	267.202	-1.909	4.692	80.16
2022-02-09	80.33	267.440	0.854	3.553	80.23
2022-02-10	78.16	267.734	-2.701	4.519	80.32
2022-02-11	75.75	267.950	-3.083	3.416	80.38
2022-02-14	74.17	268.224	-2.086	4.436	80.47
2022-02-15	76.43	268.481	3.047	4.031	80.54
2022-02-16	76.14	268.647	-0.379	2.617	80.59
2022-02-17	78.45	269.030	3.034	5.858	80.71
2022-02-18	76.79	269.260	-2.116	3.607	80.78
2022-02-21	76.38	269.417	-0.534	2.461	80.83
2022-02-22	77.85	269.708	1.925	4.491	80.91
2022-02-23	83.22	270.288	6.898	8.349	81.09
2022-02-24	86.3	270.864	3.701	8.015	81.26
2022-02-25	85.6	271.252	-0.811	5.446	81.38
2022-02-28	87.88	271.601	2.664	4.755	81.48
2022-03-01	85.42	272.116	-2.799	7.237	81.63
2022-03-02	86.3	272.477	1.030	5.022	81.74
2022-03-03	84.24	272.748	-2.387	3.859	81.82
2022-03-04	84.08	273.036	-0.190	4.107	81.91
2022-03-07	81.7	273.347	-2.831	4.579	82.00
2022-03-08	80.48	273.791	-1.493	6.622	82.14
2022-03-09	80.33	274.540	-0.186	11.183	82.36
2022-03-10	84.58	274.918	5.291	5.365	82.48
2022-03-11	80.52	275.320	-4.800	5.983	82.60
2022-03-14	75.51	275.623	-6.222	4.819	82.69
2022-03-15	74.36	276.042	-1.523	6.767	82.81
2022-03-16	75	276.562	0.861	8.311	82.97
2022-03-17	79.8	277.067	6.400	7.600	83.12
2022-03-18	78.02	277.335	-2.231	4.123	83.20
2022-03-21	80.88	277.784	3.666	6.665	83.34
2022-03-22	79.55	277.997	-1.644	3.215	83.40
2022-03-23	80.25	278.320	0.880	4.827	83.50
2022-03-24	78.28	278.644	-2.455	4.960	83.59
2022-03-25	75.4	279.077	-3.679	6.898	83.72
2022-03-28	73.66	279.320	-2.308	3.952	83.80
2022-03-29	72.42	279.593	-1.683	4.534	83.88
2022-03-30	76.33	279.986	5.399	6.172	84.00
2022-03-31	73.4	280.258	-3.839	4.441	84.08
2022-04-01	72.98	280.479	-0.572	3.638	84.14
2022-04-06	70.4	280.740	-3.535	4.453	84.22
2022-04-07	69	280.915	-1.989	3.040	84.27
2022-04-08	67.08	281.131	-2.783	3.870	84.34
2022-04-11	63.46	281.403	-5.397	5.143	84.42
2022-04-12	63.1	281.784	-0.567	7.249	84.54
2022-04-13	59.8	282.002	-5.230	4.374	84.60
2022-04-14	58.21	282.264	-2.659	5.385	84.68
2022-04-15	58.25	282.503	0.069	4.930	84.75
2022-04-18	60.61	282.913	4.052	8.120	84.87
2022-04-19	61.33	283.083	1.188	3.316	84.92
2022-04-20	59.11	283.275	-3.620	3.913	84.98
2022-04-21	56.5	283.572	-4.415	6.310	85.07
2022-04-22	54.87	283.745	-2.885	3.770	85.12
2022-04-25	49.24	284.116	-10.261	9.040	85.23
2022-04-26	47.59	284.394	-3.351	7.027	85.32
2022-04-27	56.68	285.139	19.101	15.760	85.54
2022-04-28	57.34	285.441	1.164	6.316	85.63
2022-04-29	59.3	285.731	3.418	5.877	85.72
2022-05-05	59.83	285.956	0.894	4.503	85.79
2022-05-06	59.15	286.176	-1.137	4.463	85.85
2022-05-09	59.9	286.394	1.268	4.379	85.92
2022-05-10	62.44	286.907	4.240	9.850	86.07
2022-05-11	64.1	287.272	2.659	6.839	86.18
2022-05-12	65.08	287.481	1.529	3.853	86.24
2022-05-13	65	287.674	-0.123	3.565	86.30
2022-05-16	64.12	287.934	-1.354	4.862	86.38
2022-05-17	65.51	288.129	2.168	3.571	86.44
2022-05-18	65.6	288.332	0.137	3.725	86.50
2022-05-19	69.31	288.834	5.655	8.689	86.65
2022-05-20	70.23	289.142	1.327	5.252	86.74
2022-05-23	70.05	289.311	-0.256	2.905	86.79

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