宁德时代融券券源 宁德时代专项约券

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	133.69	0	0	0	0
2020-04-28	138.08	0.730	3.284	6.343	0.22
2020-04-29	138.5	1.079	0.304	3.027	0.32
2020-04-30	144.16	1.470	4.087	3.256	0.44
2020-05-06	145.57	2.148	0.978	5.584	0.64
2020-05-07	142.98	2.655	-1.779	4.259	0.80
2020-05-08	143.86	3.018	0.615	3.028	0.91
2020-05-11	137.4	3.888	-4.490	7.591	1.17
2020-05-12	138.78	4.237	1.004	3.020	1.27
2020-05-13	138.04	4.466	-0.533	1.996	1.34
2020-05-14	135.38	4.691	-1.927	1.992	1.41
2020-05-15	145.26	5.472	7.298	6.449	1.64
2020-05-18	141.59	5.903	-2.527	3.656	1.77
2020-05-19	143.04	6.179	1.024	2.317	1.85
2020-05-20	149.08	6.734	4.223	4.467	2.02
2020-05-21	147.24	7.308	-1.234	4.675	2.19
2020-05-22	142.59	7.781	-3.158	3.980	2.33
2020-05-25	144.08	8.106	1.045	2.707	2.43
2020-05-26	149.81	8.557	3.977	3.616	2.57
2020-05-27	151.28	8.986	0.981	3.404	2.70
2020-05-28	147.62	9.588	-2.419	4.892	2.88
2020-05-29	145.31	9.861	-1.565	2.256	2.96
2020-06-01	150.73	10.438	3.730	4.590	3.13
2020-06-02	149.24	11.091	-0.989	5.248	3.33
2020-06-03	148.28	11.365	-0.643	2.218	3.41
2020-06-04	150	11.831	1.160	3.729	3.55
2020-06-05	151.2	12.174	0.800	2.727	3.65
2020-06-08	151.4	12.516	0.132	2.705	3.75
2020-06-09	153.96	12.759	1.691	1.896	3.83
2020-06-10	156.68	13.302	1.767	4.157	3.99
2020-06-11	163.98	14.344	4.659	7.627	4.30
2020-06-12	159.3	14.637	-2.854	2.208	4.39
2020-06-15	157.7	15.111	-1.004	3.610	4.53
2020-06-16	160	15.557	1.458	3.342	4.67
2020-06-17	157.8	15.926	-1.375	2.806	4.78
2020-06-18	158.95	16.225	0.729	2.262	4.87
2020-06-19	165.9	17.065	4.372	6.071	5.12
2020-06-22	165	17.628	-0.542	4.099	5.29
2020-06-23	168.89	18.107	2.358	3.400	5.43
2020-06-24	171.5	18.469	1.545	2.534	5.54
2020-06-29	171.04	18.759	-0.268	2.035	5.63
2020-06-30	174.36	19.309	1.941	3.783	5.79
2020-07-01	169.4	20.444	-2.845	8.041	6.13
2020-07-02	167.2	21.075	-1.299	4.528	6.32
2020-07-03	167.6	21.385	0.239	2.219	6.42
2020-07-06	177.8	22.482	6.086	7.405	6.74
2020-07-07	195.58	23.222	10.000	4.544	6.97
2020-07-08	197.57	23.967	1.017	4.520	7.19
2020-07-09	205.02	24.898	3.771	5.451	7.47
2020-07-10	203.9	25.442	-0.546	3.200	7.63
2020-07-13	224.11	26.604	9.912	6.224	7.98
2020-07-14	215.95	27.555	-3.641	5.283	8.27
2020-07-15	207.03	29.029	-4.131	8.548	8.71
2020-07-16	196.77	30.335	-4.956	7.960	9.10
2020-07-17	195.7	31.420	-0.544	6.658	9.43
2020-07-20	205.3	32.471	4.905	6.142	9.74
2020-07-21	207	33.059	0.828	3.405	9.92
2020-07-22	207.89	33.742	0.430	3.942	10.12
2020-07-23	213.5	34.555	2.699	4.575	10.37
2020-07-24	198.68	35.645	-6.941	6.581	10.69
2020-07-27	191.3	36.527	-3.715	5.532	10.96
2020-07-28	197.52	36.956	3.251	2.608	11.09
2020-07-29	204.18	37.794	3.372	4.926	11.34
2020-07-30	205.35	38.178	0.573	2.243	11.45
2020-07-31	212.17	39.022	3.321	4.772	11.71
2020-08-03	215.6	39.509	1.617	2.710	11.85
2020-08-04	210.69	40.540	-2.277	5.872	12.16
2020-08-05	210.35	41.060	-0.161	2.966	12.32
2020-08-06	211.5	41.888	0.547	4.697	12.57
2020-08-07	204.29	42.869	-3.409	5.764	12.86
2020-08-10	200.68	43.460	-1.767	3.534	13.04
2020-08-11	198.42	43.993	-1.126	3.224	13.20
2020-08-12	195.73	44.984	-1.356	6.078	13.50
2020-08-13	195.99	45.611	0.133	3.837	13.68
2020-08-14	200.37	45.991	2.235	2.276	13.80
2020-08-17	196.62	46.496	-1.872	3.079	13.95
2020-08-18	199.28	47.266	1.353	4.638	14.18
2020-08-19	190.19	47.886	-4.561	3.914	14.37
2020-08-20	188.42	48.382	-0.931	3.155	14.51
2020-08-21	192.23	48.717	2.022	2.091	14.61
2020-08-24	202.01	50.097	5.088	8.199	15.03
2020-08-25	199.92	50.677	-1.035	3.485	15.20
2020-08-26	194.4	51.248	-2.761	3.521	15.37
2020-08-27	204.95	52.082	5.427	4.887	15.62
2020-08-28	208.3	52.575	1.635	2.840	15.77
2020-08-31	206.35	53.050	-0.936	2.760	15.91
2020-09-01	214.25	53.914	3.828	4.841	16.17
2020-09-02	211.31	54.418	-1.372	2.861	16.33
2020-09-03	209.9	54.841	-0.667	2.418	16.45
2020-09-04	204.26	55.253	-2.687	2.420	16.58
2020-09-07	186.4	57.143	-8.744	12.166	17.14
2020-09-08	186.9	57.852	0.268	4.555	17.36
2020-09-09	184.32	58.634	-1.380	5.088	17.59
2020-09-10	184.96	59.052	0.347	2.713	17.72
2020-09-11	187.3	59.554	1.265	3.217	17.87
2020-09-14	192.78	59.981	2.926	2.659	17.99
2020-09-15	194.7	60.333	0.996	2.168	18.10
2020-09-16	192.26	60.860	-1.253	3.287	18.26
2020-09-17	198.4	61.801	3.194	5.695	18.54
2020-09-18	198.03	62.198	-0.186	2.404	18.66
2020-09-21	197.93	63.126	-0.050	5.625	18.94
2020-09-22	200.5	63.655	1.298	3.168	19.10
2020-09-23	197	64.369	-1.746	4.349	19.31
2020-09-24	190.82	64.828	-3.137	2.888	19.45
2020-09-25	191.5	65.172	0.356	2.154	19.55
2020-09-28	192.91	65.604	0.736	2.684	19.68
2020-09-29	204.99	66.562	6.262	5.609	19.97
2020-09-30	209.2	67.175	2.054	3.517	20.15
2020-10-09	224.87	67.991	7.490	4.355	20.40
2020-10-12	234.78	68.661	4.407	3.424	20.60
2020-10-13	235.67	69.462	0.379	4.080	20.84
2020-10-14	237.3	70.234	0.692	3.904	21.07
2020-10-15	238.6	70.829	0.548	2.992	21.25
2020-10-16	228.1	72.079	-4.401	6.576	21.62
2020-10-19	229.41	72.758	0.574	3.551	21.83
2020-10-20	241.6	73.869	5.314	5.519	22.16
2020-10-21	232.33	74.907	-3.837	5.360	22.47
2020-10-22	231.88	75.472	-0.194	2.927	22.64
2020-10-23	225	76.630	-2.967	6.171	22.99
2020-10-26	233.15	77.864	3.622	6.356	23.36
2020-10-27	237.21	78.432	1.741	2.874	23.53
2020-10-28	240.26	80.020	1.286	7.930	24.01
2020-10-29	240	80.994	-0.108	4.870	24.30
2020-10-30	247.17	82.565	2.987	7.625	24.77
2020-11-02	260.14	84.406	5.247	8.492	25.32
2020-11-03	256.02	85.457	-1.584	4.928	25.64
2020-11-04	255.55	86.289	-0.184	3.906	25.89
2020-11-05	268.5	86.949	5.068	2.950	26.08
2020-11-06	263.5	88.194	-1.862	5.672	26.46
2020-11-09	266.43	89.189	1.112	4.478	26.76
2020-11-10	265.92	90.547	-0.191	6.129	27.16
2020-11-11	250.84	91.855	-5.671	6.258	27.56
2020-11-12	254.25	92.482	1.359	2.958	27.74
2020-11-13	253.21	93.127	-0.409	3.056	27.94
2020-11-16	254.9	93.988	0.667	4.056	28.20
2020-11-17	250.68	95.094	-1.656	5.296	28.53
2020-11-18	240.5	96.313	-4.061	6.079	28.89
2020-11-19	242.1	96.853	0.665	2.678	29.06
2020-11-20	252.08	97.644	4.122	3.767	29.29
2020-11-23	253	98.447	0.365	3.808	29.53
2020-11-24	254.7	99.210	0.672	3.593	29.76
2020-11-25	246.22	100.215	-3.329	4.900	30.06
2020-11-26	245.34	100.830	-0.357	3.005	30.25
2020-11-27	242	101.715	-1.361	4.390	30.51
2020-11-30	242.8	102.550	0.331	4.124	30.76
2020-12-01	246.17	103.280	1.388	3.563	30.98
2020-12-02	243.69	104.056	-1.007	3.818	31.22
2020-12-03	245.99	104.779	0.944	3.529	31.43
2020-12-04	249.72	105.367	1.516	2.825	31.61
2020-12-07	261.46	106.583	4.701	5.578	31.97
2020-12-08	266.03	107.040	1.748	2.062	32.11
2020-12-09	266	107.916	-0.011	3.954	32.37
2020-12-10	264.82	108.621	-0.444	3.195	32.59
2020-12-11	266.56	109.110	0.657	2.198	32.73
2020-12-14	266	109.661	-0.210	2.487	32.90
2020-12-15	278.5	110.963	4.699	5.609	33.29
2020-12-16	286.06	111.759	2.715	3.339	33.53
2020-12-17	284.81	112.239	-0.437	2.024	33.67
2020-12-18	289.99	113.065	1.819	3.416	33.92
2020-12-21	325	116.025	12.073	10.931	34.81
2020-12-22	313.64	117.523	-3.495	5.732	35.26
2020-12-23	318	119.392	1.390	7.053	35.82
2020-12-24	311	120.220	-2.201	3.195	36.07
2020-12-25	312.79	120.991	0.576	2.955	36.30
2020-12-28	316.78	121.750	1.276	2.877	36.53
2020-12-29	308	123.000	-2.772	4.868	36.90
2020-12-30	340	125.570	10.390	9.071	37.67
2020-12-31	351.11	126.619	3.268	3.585	37.99
2021-01-04	404.1	131.703	15.092	15.098	39.51
2021-01-05	402	133.178	-0.520	4.402	39.95
2021-01-06	406.77	135.285	1.187	6.216	40.59
2021-01-07	413.23	136.819	1.588	4.455	41.05
2021-01-08	404.5	139.070	-2.113	6.677	41.72
2021-01-11	390	140.988	-3.585	5.904	42.30
2021-01-12	401.17	143.080	2.864	6.256	42.92
2021-01-13	385	146.081	-4.031	9.353	43.82
2021-01-14	369.01	147.357	-4.153	4.151	44.21
2021-01-15	380.55	148.988	3.127	5.143	44.70
2021-01-18	383.9	150.336	0.880	4.212	45.10
2021-01-19	366.11	152.040	-4.634	5.587	45.61
2021-01-20	391.4	154.042	6.908	6.137	46.21
2021-01-21	391.3	155.625	-0.026	4.854	46.69
2021-01-22	408	157.257	4.268	4.799	47.18
2021-01-25	396.95	159.365	-2.708	6.373	47.81
2021-01-26	385.5	160.421	-2.884	3.288	48.13
2021-01-27	390.52	162.211	1.302	5.499	48.66
2021-01-28	369.9	163.395	-5.280	3.844	49.02
2021-01-29	354.11	166.143	-4.269	9.311	49.84
2021-02-01	350.33	167.025	-1.067	3.022	50.11
2021-02-02	367.8	169.879	4.987	9.311	50.96
2021-02-03	380.98	170.959	3.583	3.401	51.29
2021-02-04	388.5	172.174	1.974	3.753	51.65
2021-02-05	373.45	174.108	-3.874	6.214	52.23
2021-02-08	404	176.974	8.180	8.513	53.09
2021-02-09	410.2	178.175	1.535	3.515	53.45
2021-02-10	412.66	179.064	0.600	2.584	53.72
2021-02-18	397	181.879	-3.795	8.511	54.56
2021-02-19	387.5	183.653	-2.393	5.491	55.10
2021-02-22	375	185.338	-3.226	5.394	55.60
2021-02-23	376.54	186.648	0.411	4.176	55.99
2021-02-24	347	189.613	-7.845	10.251	56.88
2021-02-25	337.1	191.139	-2.853	5.432	57.34
2021-02-26	322.23	192.350	-4.411	4.512	57.71
2021-03-01	344.6	193.896	6.942	5.381	58.17
2021-03-02	349.6	194.922	1.451	3.523	58.48
2021-03-03	349.63	195.695	0.009	2.652	58.71
2021-03-04	325.57	197.409	-6.882	6.318	59.22
2021-03-05	320	198.928	-1.711	5.698	59.68
2021-03-08	305	201.616	-4.688	10.575	60.48
2021-03-09	300	203.378	-1.639	7.049	61.01
2021-03-10	314.5	204.189	4.833	3.093	61.26
2021-03-11	331.28	206.136	5.335	7.052	61.84
2021-03-12	341.46	207.313	3.073	4.135	62.19
2021-03-15	312.3	209.828	-8.540	9.664	62.95
2021-03-16	323	210.818	3.426	3.679	63.25
2021-03-17	333	212.803	3.096	7.152	63.84
2021-03-18	335.8	213.609	0.841	2.883	64.08
2021-03-19	316.5	215.337	-5.747	6.549	64.60
2021-03-22	307.8	217.128	-2.749	6.986	65.14
2021-03-23	303.91	217.994	-1.264	3.418	65.40
2021-03-24	288.79	219.586	-4.975	6.614	65.88
2021-03-25	291.55	220.705	0.956	4.605	66.21
2021-03-26	313.62	222.592	7.570	7.220	66.78
2021-03-29	311.6	223.814	-0.644	4.706	67.14
2021-03-30	318.98	224.921	2.368	4.166	67.48
2021-03-31	322.17	226.029	1.000	4.126	67.81
2021-04-01	329.99	227.069	2.427	3.784	68.12
2021-04-02	332.4	227.850	0.730	2.818	68.35
2021-04-06	325.8	229.394	-1.986	5.689	68.82
2021-04-07	320	231.093	-1.780	6.372	69.33
2021-04-08	319.85	231.981	-0.047	3.331	69.59
2021-04-09	312	233.120	-2.454	4.380	69.94
2021-04-12	315.01	234.125	0.965	3.827	70.24
2021-04-13	324.76	235.835	3.095	6.317	70.75
2021-04-14	346	237.505	6.540	5.792	71.25
2021-04-15	337	238.181	-2.601	2.408	71.45
2021-04-16	333.84	239.485	-0.938	4.688	71.85
2021-04-19	364	242.497	9.034	9.930	72.75
2021-04-20	359	243.754	-1.374	4.201	73.13
2021-04-21	355.69	244.588	-0.922	2.813	73.38
2021-04-22	362.36	245.689	1.875	3.646	73.71
2021-04-23	371.5	246.799	2.522	3.585	74.04
2021-04-26	349	249.366	-6.057	8.829	74.81
2021-04-27	348.6	250.244	-0.115	3.020	75.07
2021-04-28	367.03	252.262	5.287	6.598	75.68
2021-04-29	379.99	253.472	3.531	3.823	76.04
2021-04-30	388.17	255.522	2.153	6.337	76.66
2021-05-06	384	257.294	-1.074	5.539	77.19
2021-05-07	367.28	259.002	-4.354	5.578	77.70
2021-05-10	368.21	260.170	0.253	3.809	78.05
2021-05-11	366.6	261.573	-0.437	4.590	78.47
2021-05-12	361.5	262.680	-1.391	3.677	78.80
2021-05-13	351.1	263.415	-2.877	2.512	79.02
2021-05-14	359	264.892	2.250	4.936	79.47
2021-05-17	373.18	266.268	3.950	4.426	79.88
2021-05-18	369.1	267.318	-1.093	3.414	80.20
2021-05-19	375.05	268.758	1.612	4.606	80.63
2021-05-20	377.74	269.915	0.717	3.677	80.97
2021-05-21	375.57	271.432	-0.574	4.847	81.43
2021-05-24	387.96	272.497	3.299	3.294	81.75
2021-05-25	395.53	273.372	1.951	2.655	82.01
2021-05-26	385.42	274.616	-2.556	3.873	82.38
2021-05-27	384	275.293	-0.368	2.115	82.59
2021-05-28	409.6	278.093	6.667	8.203	83.43
2021-05-31	434.1	279.998	5.981	5.266	84.00
2021-06-01	425.34	281.180	-2.018	3.336	84.35
2021-06-02	424.5	282.380	-0.197	3.390	84.71
2021-06-03	414.78	283.868	-2.290	4.306	85.16
2021-06-04	432.21	285.982	4.202	5.868	85.79
2021-06-07	407.5	287.867	-5.717	5.551	86.36
2021-06-08	409.59	289.613	0.513	5.117	86.88
2021-06-09	409.37	290.696	-0.054	3.174	87.21
2021-06-10	434.63	293.754	6.170	8.445	88.13
2021-06-11	451.98	296.162	3.992	6.392	88.85
2021-06-15	445	297.835	-1.544	4.513	89.35
2021-06-16	420.18	299.943	-5.578	6.020	89.98
2021-06-17	434.51	301.106	3.410	3.211	90.33
2021-06-18	450	302.660	3.565	4.145	90.80
2021-06-21	452.8	303.975	0.622	3.484	91.19
2021-06-22	450.23	305.116	-0.568	3.041	91.53
2021-06-23	461.62	306.190	2.530	2.792	91.86
2021-06-24	467.06	307.260	-0.246	2.749	92.18
2021-06-25	475.99	308.789	1.912	3.854	92.64
2021-06-28	493.66	311.785	3.712	7.284	93.54
2021-06-29	508.27	313.105	2.960	3.116	93.93
2021-06-30	534.56	316.961	5.172	8.657	95.09
2021-07-01	529.26	318.775	-0.991	4.114	95.63
2021-07-02	519.35	320.860	-1.872	4.818	96.26
2021-07-05	519.27	322.578	-0.015	3.968	96.77
2021-07-06	515.23	325.807	-0.778	7.522	97.74
2021-07-07	542.5	328.911	5.293	6.865	98.67
2021-07-08	559.16	331.390	3.071	5.320	99.42
2021-07-09	545.88	333.378	-2.375	4.371	100.01
2021-07-12	565.79	335.182	3.647	3.827	100.55
2021-07-13	563.02	337.144	-0.490	4.182	101.14
2021-07-14	551.37	338.848	-2.067	3.709	101.65
2021-07-15	568	341.238	3.016	5.047	102.37
2021-07-16	531	344.266	-6.514	6.843	103.28
2021-07-19	523.5	346.375	-1.412	4.836	103.91
2021-07-20	528.04	348.415	0.867	4.636	104.52
2021-07-21	555.78	351.053	5.253	5.695	105.32
2021-07-22	557.08	352.556	0.234	3.239	105.77
2021-07-23	547.01	354.029	-1.808	3.229	106.21
2021-07-26	539.78	356.531	-1.322	5.563	106.96
2021-07-27	495	361.436	-8.296	11.892	108.43
2021-07-28	525.05	364.733	6.071	7.535	109.42
2021-07-29	556.8	367.273	6.047	5.474	110.18
2021-07-30	550.4	370.749	-1.149	7.579	111.22
2021-08-02	552	374.269	0.291	7.651	112.28
2021-08-03	531	376.914	-3.804	5.978	113.07
2021-08-04	569	381.021	7.156	8.661	114.31
2021-08-05	557	382.609	-2.109	3.422	114.78
2021-08-06	543.88	384.888	-2.355	5.027	115.47
2021-08-09	516	387.221	-5.126	5.426	116.17
2021-08-10	510.5	388.885	-1.066	3.913	116.67
2021-08-11	517.25	390.415	1.322	3.549	117.12
2021-08-12	502	391.951	-2.948	3.671	117.59
2021-08-13	502.05	396.110	0.010	9.940	118.83
2021-08-16	477	398.803	-4.990	6.774	119.64
2021-08-17	480	400.275	0.629	3.681	120.08
2021-08-18	495	402.466	3.125	5.310	120.74
2021-08-19	503	404.644	1.616	5.198	121.39
2021-08-20	494.11	406.011	-1.767	3.320	121.80
2021-08-23	521.9	407.878	5.624	4.293	122.36
2021-08-24	523	409.964	0.211	4.786	122.99
2021-08-25	530.24	411.739	1.384	4.015	123.52
2021-08-26	521	414.854	-1.743	7.176	124.46
2021-08-27	507.5	416.640	-2.591	4.223	124.99
2021-08-30	505.24	418.875	-0.445	5.308	125.66
2021-08-31	494.87	421.005	-2.052	5.164	126.30
2021-09-01	488.71	422.856	-1.245	4.547	126.86
2021-09-02	493.5	423.726	0.980	2.114	127.12
2021-09-03	486.5	425.615	-1.418	4.661	127.68
2021-09-06	516.1	428.709	6.084	7.194	128.61
2021-09-07	514.01	430.092	-0.405	3.228	129.03
2021-09-08	503	432.015	-2.142	4.587	129.60
2021-09-09	507.2	434.383	0.835	5.602	130.31
2021-09-10	502.1	435.463	-1.006	2.583	130.64
2021-09-13	502.8	436.807	0.139	3.207	131.04
2021-09-14	529.9	440.151	5.390	7.574	132.05
2021-09-15	525.35	441.819	-0.859	3.808	132.55
2021-09-16	498	443.793	-5.206	4.759	133.14
2021-09-17	503	445.213	1.004	3.388	133.56
2021-09-22	493.31	446.268	-1.926	2.565	133.88
2021-09-23	492.99	447.355	-0.065	2.647	134.21
2021-09-24	499.98	449.215	1.418	4.465	134.76
2021-09-27	513.5	450.928	2.704	4.002	135.28
2021-09-28	500.43	452.532	-2.545	3.846	135.76
2021-09-29	502.51	454.022	0.416	3.557	136.21
2021-09-30	525.73	456.680	4.621	6.068	137.00
2021-10-08	534	458.980	1.573	5.168	137.69
2021-10-11	521	460.568	-2.434	3.659	138.17
2021-10-12	505	462.486	-3.071	4.557	138.75
2021-10-13	522.26	464.080	3.418	3.663	139.22
2021-10-14	532.3	464.919	1.922	1.892	139.48
2021-10-15	569	469.442	6.895	9.538	140.83
2021-10-18	595.02	471.641	4.573	4.436	141.49
2021-10-19	590.6	474.121	-0.743	5.038	142.24
2021-10-20	589.5	476.315	-0.186	4.467	142.89
2021-10-21	596	477.916	1.103	3.223	143.37
2021-10-22	601.4	479.232	0.906	2.626	143.77
2021-10-25	610.77	481.080	1.558	3.630	144.32
2021-10-26	597.99	484.551	-2.092	6.967	145.37
2021-10-27	615.04	486.426	2.851	3.657	145.93
2021-10-28	607.2	489.064	-1.275	5.214	146.72
2021-10-29	639.22	493.148	5.273	7.666	147.94
2021-11-01	650	497.204	1.686	7.489	149.16
2021-11-02	658	498.703	1.231	2.732	149.61
2021-11-03	640	500.974	-2.736	4.258	150.29
2021-11-04	646.85	502.570	1.070	2.961	150.77
2021-11-05	634.09	503.860	-1.973	2.441	151.16
2021-11-08	660.8	506.811	4.212	5.359	152.04
2021-11-09	663.28	508.054	0.375	2.250	152.42
2021-11-10	648	509.802	-2.304	3.237	152.94
2021-11-11	655.85	511.070	1.211	2.319	153.32
2021-11-12	641	513.346	-2.264	4.260	154.00
2021-11-15	620	516.008	-3.276	5.153	154.80
2021-11-16	614.97	517.506	-0.811	2.923	155.25
2021-11-17	625.88	518.597	1.774	2.093	155.58
2021-11-18	626	520.520	0.019	3.686	156.16
2021-11-19	639	522.132	2.077	3.027	156.64
2021-11-22	681	525.586	6.573	6.086	157.68
2021-11-23	672	526.763	-1.322	2.101	158.03
2021-11-24	658.8	528.843	-1.964	3.789	158.65
2021-11-25	654	529.935	-0.729	2.005	158.98
2021-11-26	658	531.428	0.612	2.722	159.43
2021-11-29	679.8	534.140	3.313	4.787	160.24
2021-11-30	680	535.168	0.029	1.814	160.55
2021-12-01	672	536.887	-1.176	3.071	161.07
2021-12-02	688	538.611	2.381	3.006	161.58
2021-12-03	687	540.358	-0.145	3.052	162.11
2021-12-06	657.28	542.287	-4.326	3.523	162.69
2021-12-07	629	546.339	-4.303	7.729	163.90
2021-12-08	639	547.907	1.590	2.946	164.37
2021-12-09	633.8	549.321	-0.814	2.676	164.80
2021-12-10	639.95	552.028	0.970	5.077	165.61
2021-12-13	658.36	554.650	2.877	4.778	166.40
2021-12-14	651.01	555.751	-1.116	2.029	166.73
2021-12-15	649	556.918	-0.309	2.158	167.08
2021-12-16	655.06	557.778	0.934	1.575	167.33
2021-12-17	651.19	558.962	-0.591	2.181	167.69
2021-12-20	610.21	562.188	-6.293	6.345	168.66
2021-12-21	604.07	563.889	-1.006	3.378	169.17
2021-12-22	610.24	565.067	1.021	2.318	169.52
2021-12-23	622.07	566.657	1.939	3.068	170.00
2021-12-24	576.8	571.467	-7.277	10.007	171.44
2021-12-27	578.6	572.679	0.312	2.512	171.80
2021-12-28	585	574.142	1.106	3.002	172.24
2021-12-29	575.55	575.471	-1.615	2.771	172.64
2021-12-30	590	577.241	2.511	3.600	173.17
2021-12-31	588	579.234	-0.339	4.066	173.77
2022-01-04	568.88	582.942	-3.252	7.823	174.88
2022-01-05	547.5	585.098	-3.758	4.725	175.53
2022-01-06	541.47	586.352	-1.101	2.778	175.91
2022-01-07	539.9	588.678	-0.290	5.171	176.60
2022-01-10	538.4	590.736	-0.278	4.586	177.22
2022-01-11	536.7	591.856	-0.316	2.506	177.56
2022-01-12	565.04	593.529	5.280	3.551	178.06
2022-01-13	565	595.800	-0.007	4.824	178.74
2022-01-14	577.4	597.912	2.195	4.389	179.37
2022-01-17	606.85	600.513	5.100	5.144	180.15
2022-01-18	586.8	602.268	-3.304	3.587	180.68
2022-01-19	569.99	605.222	-2.865	6.220	181.57
2022-01-20	569.13	606.441	-0.151	2.570	181.93
2022-01-21	569.49	608.743	0.063	4.850	182.62
2022-01-24	580.99	611.569	2.019	5.839	183.47
2022-01-25	565.6	613.056	-2.649	3.155	183.92
2022-01-26	587.5	615.142	3.872	4.261	184.54
2022-01-27	574.99	617.181	-2.129	4.254	185.15
2022-01-28	592.6	620.063	3.063	5.837	186.02
2022-02-07	579.44	622.980	-2.221	6.041	186.89
2022-02-08	540.86	627.462	-6.658	9.944	188.24
2022-02-09	547.2	629.477	1.172	4.419	188.84
2022-02-10	518.1	633.589	-5.318	9.523	190.08
2022-02-11	489.99	635.526	-5.426	4.744	190.66
2022-02-14	508	637.930	3.676	5.680	191.38
2022-02-15	527	639.601	3.740	3.805	191.88
2022-02-16	530.8	641.149	0.721	3.499	192.34
2022-02-17	535	642.654	0.791	3.376	192.80
2022-02-18	527.5	643.642	-1.402	2.247	193.09
2022-02-21	510	645.336	-3.318	3.987	193.60
2022-02-22	504	646.623	-1.176	3.065	193.99
2022-02-23	519	648.045	2.976	3.288	194.41
2022-02-24	507.7	649.723	-2.177	3.965	194.92
2022-02-25	528.8	650.948	4.156	2.779	195.28
2022-02-28	533.36	651.998	0.862	2.364	195.60
2022-03-01	536.18	653.513	0.529	3.390	196.05
2022-03-02	513.84	655.342	-4.167	4.273	196.60
2022-03-03	512.99	656.327	-0.165	2.302	196.90
2022-03-04	491.79	658.004	-4.133	4.094	197.40
2022-03-07	454.89	660.393	-7.503	6.301	198.12
2022-03-08	455.45	662.350	0.123	5.155	198.70
2022-03-09	473.47	664.602	3.957	5.709	199.38
2022-03-10	490.81	666.351	3.662	4.275	199.91
2022-03-11	493.55	668.102	0.558	4.258	200.43
2022-03-14	463	669.996	-6.190	4.909	201.00
2022-03-15	463.2	672.555	0.043	6.629	201.77
2022-03-16	503.1	675.721	8.614	7.552	202.72
2022-03-17	524.5	677.450	4.254	3.955	203.23
2022-03-18	510.5	679.110	-2.669	3.903	203.73
2022-03-21	520	680.519	1.861	3.252	204.16
2022-03-22	513	681.588	-1.346	2.500	204.48
2022-03-23	515.29	682.683	0.446	2.550	204.80
2022-03-24	514	684.287	-0.250	3.745	205.29
2022-03-25	502.07	685.604	-2.321	3.148	205.68
2022-03-28	487	688.094	-3.002	6.135	206.43
2022-03-29	486.9	689.593	-0.021	3.696	206.88
2022-03-30	519	691.992	6.593	5.545	207.60
2022-03-31	512.3	693.213	-1.291	2.861	207.96
2022-04-01	518.9	694.848	1.288	3.781	208.45
2022-04-06	508.17	696.072	-2.068	2.891	208.82
2022-04-07	495.22	697.530	-2.548	3.532	209.26
2022-04-08	495	698.852	-0.044	3.205	209.66
2022-04-11	459	700.853	-7.273	5.232	210.26
2022-04-12	472	701.906	2.832	2.675	210.57
2022-04-13	466	703.535	-1.271	4.195	211.06
2022-04-14	459.8	705.344	-1.330	4.721	211.60
2022-04-15	450.86	707.323	-1.944	5.268	212.20
2022-04-18	451	708.713	0.031	3.700	212.61
2022-04-19	440.26	710.432	-2.381	4.685	213.13
2022-04-20	407	713.299	-7.555	8.454	213.99
2022-04-21	409.11	714.857	0.518	4.570	214.46
2022-04-22	415.34	716.395	1.523	4.444	214.92
2022-04-25	390.1	717.656	-6.077	3.876	215.30
2022-04-26	377	718.864	-3.358	3.845	215.66
2022-04-27	407.05	722.644	7.971	11.146	216.79
2022-04-28	387.5	724.271	-4.803	5.036	217.28
2022-04-29	409.35	727.348	5.639	9.022	218.20
2022-05-05	376	729.819	-8.147	7.886	218.95
2022-05-06	375.99	731.895	-0.003	6.625	219.57
2022-05-09	368.5	732.977	-1.992	3.524	219.89
2022-05-10	379.17	735.366	2.896	7.560	220.61
2022-05-11	409.75	738.903	8.065	10.359	221.67
2022-05-12	403.51	739.832	-1.523	2.763	221.95
2022-05-13	414.8	741.369	2.798	4.446	222.41
2022-05-16	407.01	743.069	-1.878	5.012	222.92
2022-05-17	422.56	744.482	3.821	4.012	223.34
2022-05-18	419	745.437	-0.842	2.736	223.63
2022-05-19	419	746.540	0.000	3.160	223.96
2022-05-20	426.9	747.772	1.885	3.461	224.33
2022-05-23	416.7	749.146	-2.389	3.959	224.74

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