康龙化成融券券源 康龙化成专项约券

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	66.68	0	0	0	0
2020-04-28	69.81	0.431	4.694	7.409	0.13
2020-04-29	65.07	0.942	-6.790	9.426	0.28
2020-04-30	64.08	1.135	-1.521	3.611	0.34
2020-05-06	64.49	1.313	0.640	3.308	0.39
2020-05-07	64.65	1.386	0.248	1.365	0.42
2020-05-08	64.4	1.490	-0.387	1.933	0.45
2020-05-11	62.58	1.852	-2.826	6.941	0.56
2020-05-12	63.7	2.049	1.790	3.707	0.61
2020-05-13	65.92	2.327	3.485	5.071	0.70
2020-05-14	64.85	2.478	-1.623	2.791	0.74
2020-05-15	63.49	2.718	-2.097	4.534	0.82
2020-05-18	66.55	3.028	4.820	5.591	0.91
2020-05-19	65.84	3.153	-1.067	2.284	0.95
2020-05-20	66.3	3.361	0.699	3.752	1.01
2020-05-21	66.14	3.551	-0.241	3.454	1.07
2020-05-22	61.66	3.877	-6.774	6.335	1.16
2020-05-25	61.2	4.014	-0.746	2.692	1.20
2020-05-26	66.66	4.518	8.922	9.069	1.36
2020-05-27	63.72	4.818	-4.410	5.656	1.45
2020-05-28	64.5	5.055	1.224	4.410	1.52
2020-05-29	69.51	5.561	7.767	8.729	1.67
2020-06-01	74.5	6.105	7.179	8.776	1.83
2020-06-02	73.9	6.353	-0.805	4.027	1.91
2020-06-03	76.62	6.735	3.681	5.981	2.02
2020-06-04	77.9	6.950	1.671	3.302	2.08
2020-06-05	77.29	7.102	-0.783	2.362	2.13
2020-06-08	76	7.399	-1.669	4.697	2.22
2020-06-09	78.36	7.752	3.105	5.395	2.33
2020-06-10	78.48	7.970	0.153	3.344	2.39
2020-06-11	77.68	8.252	-1.019	4.358	2.48
2020-06-12	84.38	9.076	8.625	11.715	2.72
2020-06-15	83.2	9.397	-1.398	4.634	2.82
2020-06-16	83.6	9.552	0.481	2.224	2.87
2020-06-17	86.15	9.938	3.050	5.371	2.98
2020-06-18	83.27	10.340	-3.343	5.792	3.10
2020-06-19	87.98	10.722	5.656	5.212	3.22
2020-06-22	88	11.060	0.023	4.615	3.32
2020-06-23	91.3	11.439	3.750	4.977	3.43
2020-06-24	89.59	11.755	-1.873	4.239	3.53
2020-06-29	96.57	12.567	7.791	10.079	3.77
2020-06-30	98.4	12.950	1.895	4.670	3.88
2020-07-01	97.2	13.476	-1.220	6.504	4.04
2020-07-02	94.01	14.026	-3.282	7.016	4.21
2020-07-03	103.41	15.016	9.999	11.488	4.50
2020-07-06	101.35	15.592	-1.992	6.818	4.68
2020-07-07	100.08	16.117	-1.253	6.295	4.84
2020-07-08	99.6	16.317	-0.480	2.408	4.90
2020-07-09	101.2	16.705	1.606	4.608	5.01
2020-07-10	103.05	17.245	1.828	6.285	5.17
2020-07-13	105.35	17.645	2.381	4.558	5.29
2020-07-14	102.85	18.330	-2.373	7.992	5.50
2020-07-15	101.97	18.793	-0.856	5.445	5.64
2020-07-16	104.78	19.556	2.756	8.738	5.87
2020-07-17	112.68	20.639	7.540	11.538	6.19
2020-07-20	106.34	21.472	-5.627	9.398	6.44
2020-07-21	108.64	22.161	2.163	7.608	6.65
2020-07-22	109.49	22.730	0.782	6.241	6.82
2020-07-23	116.16	23.588	6.092	8.859	7.08
2020-07-24	111	24.442	-4.442	9.237	7.33
2020-07-27	107.88	25.064	-2.811	6.910	7.52
2020-07-28	110.96	25.486	2.855	4.570	7.65
2020-07-29	112.55	25.768	1.433	3.001	7.73
2020-07-30	108.17	26.213	-3.892	4.940	7.86
2020-07-31	104.93	26.795	-2.995	6.656	8.04
2020-08-03	105.15	26.969	0.210	1.992	8.09
2020-08-04	105.45	27.289	0.285	3.642	8.19
2020-08-05	105.91	27.616	0.436	3.698	8.28
2020-08-06	105.85	27.888	-0.057	3.088	8.37
2020-08-07	98.66	28.451	-6.793	6.849	8.54
2020-08-10	98.49	28.684	-0.172	2.838	8.61
2020-08-11	98.28	28.940	-0.213	3.127	8.68
2020-08-12	94.3	29.447	-4.050	6.451	8.83
2020-08-13	92.11	29.780	-2.322	4.337	8.93
2020-08-14	93.28	30.030	1.270	3.214	9.01
2020-08-17	93.84	30.305	0.600	3.516	9.09
2020-08-18	95.68	30.525	1.961	2.760	9.16
2020-08-19	93.02	30.817	-2.780	3.763	9.25
2020-08-20	92.49	31.050	-0.570	3.021	9.31
2020-08-21	96.79	31.540	4.649	6.076	9.46
2020-08-24	95	32.026	-1.849	6.137	9.61
2020-08-25	98.43	32.538	3.611	6.253	9.76
2020-08-26	103.2	33.223	4.846	7.965	9.97
2020-08-27	105.66	33.764	2.384	6.143	10.13
2020-08-28	109.9	34.313	4.013	5.991	10.29
2020-08-31	110.1	34.801	0.182	5.314	10.44
2020-09-01	110.72	34.985	0.563	1.998	10.50
2020-09-02	111	35.170	0.253	1.996	10.55
2020-09-03	112.97	35.740	1.775	6.054	10.72
2020-09-04	107.5	36.339	-4.842	6.692	10.90
2020-09-07	101.89	36.963	-5.219	7.349	11.09
2020-09-08	102.1	37.294	0.206	3.887	11.19
2020-09-09	99	37.808	-3.036	6.229	11.34
2020-09-10	95.4	38.361	-3.636	6.960	11.51
2020-09-11	96.75	38.596	1.415	2.914	11.58
2020-09-14	97.19	38.931	0.455	4.145	11.68
2020-09-15	97.69	39.174	0.514	2.984	11.75
2020-09-16	98	39.368	0.317	2.375	11.81
2020-09-17	97.04	39.703	-0.980	4.133	11.91
2020-09-18	97.04	39.978	0.000	3.401	11.99
2020-09-21	95.3	40.225	-1.793	3.112	12.07
2020-09-22	95	40.440	-0.315	2.718	12.13
2020-09-23	99.33	40.893	4.558	5.474	12.27
2020-09-24	100.1	41.177	0.775	3.403	12.35
2020-09-25	99.88	41.418	-0.220	2.897	12.43
2020-09-28	99	41.652	-0.881	2.833	12.50
2020-09-29	101.29	42.054	2.313	4.768	12.62
2020-09-30	104	42.424	2.675	4.265	12.73
2020-10-09	105.9	42.751	1.827	3.712	12.83
2020-10-12	109.6	43.125	3.494	4.089	12.94
2020-10-13	112	43.431	2.190	3.285	13.03
2020-10-14	112.5	43.733	0.446	3.214	13.12
2020-10-15	111.99	43.893	-0.453	1.716	13.17
2020-10-16	111.31	44.274	-0.607	4.108	13.28
2020-10-19	107.78	44.768	-3.171	5.507	13.43
2020-10-20	109.08	45.053	1.206	3.127	13.52
2020-10-21	111.2	45.555	1.944	5.418	13.67
2020-10-22	111.56	45.854	0.324	3.219	13.76
2020-10-23	108	46.445	-3.191	6.561	13.93
2020-10-26	108.09	46.875	0.083	4.778	14.06
2020-10-27	114.03	47.634	5.495	7.993	14.29
2020-10-28	117.92	48.150	3.411	5.244	14.44
2020-10-29	116.9	48.604	-0.865	4.664	14.58
2020-10-30	115	48.905	-1.625	3.139	14.67
2020-11-02	113.71	49.289	-1.122	4.052	14.79
2020-11-03	113.25	49.554	-0.405	2.805	14.87
2020-11-04	114.48	49.792	1.086	2.499	14.94
2020-11-05	115	50.160	0.454	3.835	15.05
2020-11-06	111.86	50.815	-2.730	7.026	15.24
2020-11-09	115	51.379	2.807	5.891	15.41
2020-11-10	112.62	51.869	-2.070	5.217	15.56
2020-11-11	109.1	52.309	-3.126	4.839	15.69
2020-11-12	110.75	52.691	1.512	4.143	15.81
2020-11-13	114.39	53.140	3.287	4.704	15.94
2020-11-16	115.75	53.501	1.189	3.750	16.05
2020-11-17	114.47	53.871	-1.106	3.870	16.16
2020-11-18	103.07	54.793	-9.959	10.745	16.44
2020-11-19	103.78	55.232	0.689	5.074	16.57
2020-11-20	102.88	55.547	-0.867	3.671	16.66
2020-11-23	99	55.967	-3.771	5.093	16.79
2020-11-24	96.03	56.380	-3.000	5.162	16.91
2020-11-25	96.07	56.663	0.042	3.530	17.00
2020-11-26	94.43	57.028	-1.707	4.642	17.11
2020-11-27	94.88	57.218	0.477	2.404	17.17
2020-11-30	93.6	57.555	-1.349	4.311	17.27
2020-12-01	96.47	57.993	3.066	5.459	17.40
2020-12-02	95.6	58.210	-0.902	2.716	17.46
2020-12-03	96.8	58.507	1.255	3.682	17.55
2020-12-04	100.73	58.932	4.060	5.062	17.68
2020-12-07	103.41	59.368	2.661	5.063	17.81
2020-12-08	103.13	59.547	-0.271	2.079	17.86
2020-12-09	100.01	59.940	-3.025	4.722	17.98
2020-12-10	101.92	60.212	1.910	3.200	18.06
2020-12-11	101.81	60.403	-0.108	2.257	18.12
2020-12-14	103.6	60.699	1.758	3.428	18.21
2020-12-15	105.75	61.118	2.075	4.749	18.34
2020-12-16	108.11	61.406	2.232	3.196	18.42
2020-12-17	111.2	61.709	2.858	3.274	18.51
2020-12-18	110.97	62.034	-0.207	3.507	18.61
2020-12-21	114.86	62.437	3.505	4.217	18.73
2020-12-22	116	62.860	0.993	4.371	18.86
2020-12-23	117.75	63.249	1.509	3.966	18.97
2020-12-24	116.2	63.559	-1.316	3.202	19.07
2020-12-25	117.5	64.027	1.119	4.785	19.21
2020-12-28	118.57	64.288	0.911	2.638	19.29
2020-12-29	119.02	64.686	0.380	4.015	19.41
2020-12-30	119.75	64.918	0.613	2.319	19.48
2020-12-31	120.4	65.136	0.543	2.180	19.54
2021-01-04	121	65.758	0.498	6.163	19.73
2021-01-05	125.49	66.396	3.711	6.099	19.92
2021-01-06	125.03	66.689	-0.367	2.813	20.01
2021-01-07	125.39	67.073	0.288	3.679	20.12
2021-01-08	116.5	68.156	-7.090	11.149	20.45
2021-01-11	122.55	68.750	5.193	5.820	20.62
2021-01-12	129.5	69.800	5.671	9.735	20.94
2021-01-13	130.6	70.435	0.849	5.830	21.13
2021-01-14	125.7	70.969	-3.752	5.100	21.29
2021-01-15	125	71.533	-0.557	5.410	21.46
2021-01-18	126.98	72.243	1.584	6.712	21.67
2021-01-19	125.4	72.638	-1.244	3.780	21.79
2021-01-20	140.65	74.069	12.161	12.209	22.22
2021-01-21	144.31	74.546	2.602	3.967	22.36
2021-01-22	156.3	75.384	8.309	6.431	22.62
2021-01-25	169.66	76.592	8.548	8.548	22.98
2021-01-26	155.91	77.640	-8.104	8.063	23.29
2021-01-27	153.6	78.257	-1.482	4.823	23.48
2021-01-28	142.38	79.116	-7.305	7.240	23.73
2021-01-29	143.11	79.831	0.513	5.998	23.95
2021-02-01	145	80.320	1.321	4.046	24.10
2021-02-02	148.15	80.969	2.172	5.255	24.29
2021-02-03	154.52	81.827	4.300	6.662	24.55
2021-02-04	150.5	82.334	-2.602	4.045	24.70
2021-02-05	153.69	83.190	2.120	6.684	24.96
2021-02-08	156.2	83.737	1.633	4.203	25.12
2021-02-09	155.3	84.232	-0.576	3.822	25.27
2021-02-10	155	84.783	-0.193	4.269	25.44
2021-02-18	144.44	86.018	-6.813	10.258	25.81
2021-02-19	143.03	86.761	-0.976	6.231	26.03
2021-02-22	134.44	87.527	-6.006	6.838	26.26
2021-02-23	136.03	87.918	1.183	3.451	26.38
2021-02-24	130.9	88.706	-3.771	7.219	26.61
2021-02-25	129.75	89.226	-0.879	4.813	26.77
2021-02-26	127.25	89.841	-1.927	5.796	26.95
2021-03-01	131.58	90.573	3.403	6.680	27.17
2021-03-02	126.75	91.092	-3.671	4.910	27.33
2021-03-03	127.95	91.568	0.947	4.465	27.47
2021-03-04	119.01	92.192	-6.987	6.292	27.66
2021-03-05	115.03	92.768	-3.344	6.008	27.83
2021-03-08	104.4	93.907	-9.241	13.092	28.17
2021-03-09	104.67	94.692	0.259	9.004	28.41
2021-03-10	110.94	95.218	5.990	5.694	28.57
2021-03-11	118.53	96.080	6.842	8.725	28.82
2021-03-12	119.28	96.560	0.633	4.826	28.97
2021-03-15	108.55	97.390	-8.996	9.180	29.22
2021-03-16	111.81	97.784	3.003	4.219	29.34
2021-03-17	115.64	98.559	3.425	8.049	29.57
2021-03-18	122.8	99.133	6.192	5.604	29.74
2021-03-19	123.72	99.788	0.749	6.352	29.94
2021-03-22	122.32	100.389	-1.132	5.900	30.12
2021-03-23	121.51	100.853	-0.662	4.586	30.26
2021-03-24	124.86	101.270	2.757	4.000	30.38
2021-03-25	128.78	101.785	3.140	4.805	30.54
2021-03-26	139.91	102.692	8.643	7.773	30.81
2021-03-29	140.38	103.408	0.336	6.125	31.02
2021-03-30	146.63	104.299	4.452	7.287	31.29
2021-03-31	149.89	104.980	2.223	5.456	31.49
2021-04-01	149.03	105.345	-0.574	2.935	31.60
2021-04-02	152.85	105.987	2.563	5.046	31.80
2021-04-06	146.5	106.889	-4.154	7.386	32.07
2021-04-07	148	107.520	1.024	5.119	32.26
2021-04-08	153.61	108.384	3.791	6.743	32.52
2021-04-09	148.24	109.069	-3.496	5.547	32.72
2021-04-12	146.37	109.784	-1.261	5.862	32.94
2021-04-13	147.46	110.078	0.745	2.391	33.02
2021-04-14	147.39	110.807	-0.047	5.934	33.24
2021-04-15	147.62	111.333	0.156	4.281	33.40
2021-04-16	146.5	112.011	-0.759	5.555	33.60
2021-04-19	150.53	112.735	2.751	5.768	33.82
2021-04-20	155.66	113.346	3.408	4.710	34.00
2021-04-21	155.32	113.890	-0.218	4.208	34.17
2021-04-22	153.41	114.236	-1.230	2.704	34.27
2021-04-23	161.15	114.977	5.045	5.515	34.49
2021-04-26	155	115.934	-3.816	7.409	34.78
2021-04-27	166	117.112	7.097	8.516	35.13
2021-04-28	167.94	117.629	1.169	3.699	35.29
2021-04-29	165.05	118.280	-1.721	4.728	35.48
2021-04-30	162.19	118.738	-1.733	3.393	35.62
2021-05-06	157.9	119.427	-2.645	5.235	35.83
2021-05-07	154	120.248	-2.470	6.396	36.07
2021-05-10	161.53	121.190	4.890	7.000	36.36
2021-05-11	164.8	122.010	2.024	5.968	36.60
2021-05-12	172.38	122.970	4.600	6.687	36.89
2021-05-13	170.25	123.569	-1.236	4.217	37.07
2021-05-14	170.99	124.097	0.435	3.706	37.23
2021-05-17	176.4	125.090	3.164	6.755	37.53
2021-05-18	172.8	125.638	-2.041	3.804	37.69
2021-05-19	169.9	125.949	-1.678	2.199	37.78
2021-05-20	180.86	127.021	6.451	7.116	38.11
2021-05-21	181	127.605	0.077	3.870	38.28
2021-05-24	180.11	128.555	-0.492	6.326	38.57
2021-05-25	186.91	129.241	3.775	4.408	38.77
2021-05-26	184.76	129.605	-1.150	2.365	38.88
2021-05-27	189.63	130.220	2.636	3.886	39.07
2021-05-28	178.91	131.166	-5.653	6.349	39.35
2021-05-31	180.3	131.657	0.777	3.270	39.50
2021-06-01	187.72	132.454	4.115	5.092	39.74
2021-06-02	180.8	133.198	-3.686	4.938	39.96
2021-06-03	181.7	133.783	0.498	3.861	40.13
2021-06-04	185.61	134.571	2.152	5.096	40.37
2021-06-07	184.9	135.383	-0.383	5.269	40.61
2021-06-08	182.74	136.261	-1.168	5.771	40.88
2021-06-09	186.33	137.041	1.965	5.024	41.11
2021-06-10	193.41	137.906	3.800	5.367	41.37
2021-06-11	198.38	138.621	2.570	4.322	41.59
2021-06-15	197.4	139.328	-0.494	4.295	41.80
2021-06-16	186.74	140.376	-5.400	6.738	42.11
2021-06-17	188.62	140.766	1.007	2.479	42.23
2021-06-18	195.83	141.602	3.823	5.127	42.48
2021-06-21	207.97	143.100	6.199	8.640	42.93
2021-06-22	211	143.718	1.457	3.515	43.12
2021-06-23	215.5	144.343	2.133	3.479	43.30
2021-06-24	208.56	145.566	-2.094	7.042	43.67
2021-06-25	214.48	146.488	2.839	5.159	43.95
2021-06-28	214.5	147.039	0.009	3.077	44.11
2021-06-29	214.52	147.374	0.009	1.874	44.21
2021-06-30	216.99	147.905	1.151	2.937	44.37
2021-07-01	224.68	148.975	3.544	5.715	44.69
2021-07-02	204.59	150.501	-8.942	8.955	45.15
2021-07-05	203.64	151.410	-0.464	5.357	45.42
2021-07-06	188.11	153.239	-7.626	11.668	45.97
2021-07-07	199.49	154.403	6.050	7.001	46.32
2021-07-08	195.24	155.099	-2.130	4.276	46.53
2021-07-09	200.65	156.286	2.771	7.099	46.89
2021-07-12	224.4	159.483	11.837	17.094	47.84
2021-07-13	222.4	159.861	-0.891	2.041	47.96
2021-07-14	228.81	161.533	1.924	8.771	48.46
2021-07-15	233.3	162.224	1.962	3.553	48.67
2021-07-16	199.8	163.882	-14.359	9.957	49.16
2021-07-19	203.52	165.045	1.862	6.857	49.51
2021-07-20	199.76	166.140	-1.847	6.579	49.84
2021-07-21	205.52	166.895	2.883	4.405	50.07
2021-07-22	203.6	167.553	-0.934	3.883	50.27
2021-07-23	194.8	168.748	-4.322	7.358	50.62
2021-07-26	183.54	170.080	-5.780	8.711	51.02
2021-07-27	186.5	170.927	1.613	5.448	51.28
2021-07-28	205.58	172.880	10.231	11.399	51.86
2021-07-29	209	173.514	1.664	3.638	52.05
2021-07-30	197.97	174.751	-5.278	7.502	52.43
2021-08-02	207.23	176.431	4.677	9.724	52.93
2021-08-03	219.97	178.101	6.148	9.111	53.43
2021-08-04	227.15	179.366	3.264	6.683	53.81
2021-08-05	233.66	181.379	2.866	10.341	54.41
2021-08-06	218.7	183.041	-6.402	9.116	54.91
2021-08-09	219.37	183.832	0.306	4.330	55.15
2021-08-10	211.99	185.022	-3.364	6.733	55.51
2021-08-11	212.61	185.693	0.292	3.793	55.71
2021-08-12	207.12	186.640	-2.582	5.484	55.99
2021-08-13	207	187.275	-0.058	3.679	56.18
2021-08-16	202.37	188.119	-2.237	5.005	56.44
2021-08-17	180.68	190.203	-10.718	13.846	57.06
2021-08-18	184.5	190.955	2.114	4.887	57.29
2021-08-19	193.19	191.870	4.710	5.686	57.56
2021-08-20	177.9	193.175	-7.914	8.800	57.95
2021-08-23	180.6	193.825	1.518	4.323	58.15
2021-08-24	195.98	195.316	8.516	9.131	58.59
2021-08-25	195.48	195.941	-0.255	3.832	58.78
2021-08-26	187.28	196.771	-4.195	5.320	59.03
2021-08-27	193.91	197.965	3.540	7.390	59.39
2021-08-30	195.52	198.616	0.830	3.997	59.58
2021-08-31	192.5	199.414	-1.545	4.971	59.82
2021-09-01	192.5	200.595	0.000	7.361	60.18
2021-09-02	179.8	201.857	-6.597	8.426	60.56
2021-09-03	184.52	202.641	2.625	5.100	60.79
2021-09-06	194.27	204.378	5.284	10.725	61.31
2021-09-07	191.52	205.127	-1.416	4.694	61.54
2021-09-08	188.35	205.795	-1.655	4.255	61.74
2021-09-09	191.98	206.296	1.927	3.132	61.89
2021-09-10	195	207.138	1.573	5.183	62.14
2021-09-13	192.52	207.754	-1.272	3.836	62.33
2021-09-14	204.88	209.126	6.420	8.036	62.74
2021-09-15	210	210.338	2.499	6.931	63.10
2021-09-16	210	211.063	0.000	4.143	63.32
2021-09-17	221.01	212.617	5.243	8.433	63.79
2021-09-22	219	213.681	-0.909	5.832	64.10
2021-09-23	212.83	214.467	-2.817	4.429	64.34
2021-09-24	216.6	215.231	1.771	4.233	64.57
2021-09-27	214.99	216.384	-0.743	6.436	64.92
2021-09-28	218.9	217.323	1.819	5.149	65.20
2021-09-29	214	217.930	-2.238	3.403	65.38
2021-09-30	215.41	218.486	0.659	3.098	65.55
2021-10-08	205	219.476	-4.833	5.794	65.84
2021-10-11	196.5	220.489	-4.146	6.185	66.15
2021-10-12	194.71	221.129	-0.911	3.944	66.34
2021-10-13	199.51	221.708	2.465	3.487	66.51
2021-10-14	196.58	222.578	-1.469	5.308	66.77
2021-10-15	197.31	223.026	0.371	2.722	66.91
2021-10-18	192.68	223.674	-2.347	4.039	67.10
2021-10-19	205.89	224.866	6.856	6.949	67.46
2021-10-20	193.3	226.157	-6.115	8.014	67.85
2021-10-21	190.62	226.726	-1.386	3.580	68.02
2021-10-22	184.7	227.170	-3.106	2.885	68.15
2021-10-25	185	227.514	0.162	2.231	68.25
2021-10-26	185.2	227.920	0.108	2.632	68.38
2021-10-27	177.44	228.811	-4.190	6.021	68.64
2021-10-28	184.83	229.542	4.165	4.751	68.86
2021-10-29	191.35	230.210	3.528	4.188	69.06
2021-11-01	180	231.237	-5.932	6.846	69.37
2021-11-02	182	231.743	1.111	3.333	69.52
2021-11-03	177.1	232.433	-2.692	4.676	69.73
2021-11-04	173.84	233.703	-1.841	8.769	70.11
2021-11-05	170.5	234.177	-1.921	3.336	70.25
2021-11-08	165.8	234.963	-2.757	5.689	70.49
2021-11-09	180.98	236.498	9.156	10.175	70.95
2021-11-10	186	237.240	2.774	4.791	71.17
2021-11-11	189	238.089	1.613	5.387	71.43
2021-11-12	187.28	238.539	-0.910	2.889	71.56
2021-11-15	187	239.014	-0.150	3.044	71.70
2021-11-16	190.51	239.914	1.877	5.674	71.97
2021-11-17	187.89	240.789	-1.375	5.585	72.24
2021-11-18	184.99	241.326	-1.543	3.481	72.40
2021-11-19	181.86	241.807	-1.692	3.179	72.54
2021-11-22	180.81	242.196	-0.577	2.579	72.66
2021-11-23	181.2	242.547	0.216	2.323	72.76
2021-11-24	183.38	243.230	1.203	4.470	72.97
2021-11-25	187.13	243.986	2.045	4.848	73.20
2021-11-26	190.18	244.586	1.630	3.789	73.38
2021-11-29	185.79	245.294	-2.308	4.575	73.59
2021-11-30	181.61	245.888	-2.250	3.924	73.77
2021-12-01	178.06	246.414	-1.955	3.541	73.92
2021-12-02	174.32	246.934	-2.100	3.583	74.08
2021-12-03	176.24	247.409	1.101	3.235	74.22
2021-12-06	170.28	247.958	-3.382	3.870	74.39
2021-12-07	173.7	248.235	2.008	1.909	74.47
2021-12-08	177.37	248.728	2.113	3.339	74.62
2021-12-09	178.39	249.364	0.575	4.279	74.81
2021-12-10	177.12	249.849	-0.712	3.285	74.95
2021-12-13	174.6	250.334	-1.423	3.331	75.10
2021-12-14	173.9	250.657	-0.401	2.228	75.20
2021-12-15	161.31	251.979	-7.240	9.833	75.59
2021-12-16	158	252.712	-2.052	5.567	75.81
2021-12-17	158.01	253.794	0.006	8.222	76.14
2021-12-20	145.34	254.937	-8.018	9.436	76.48
2021-12-21	147.47	255.275	1.466	2.752	76.58
2021-12-22	146.06	255.675	-0.956	3.282	76.70
2021-12-23	144	256.084	-1.410	3.410	76.83
2021-12-24	141.42	256.586	-1.792	4.264	76.98
2021-12-27	143	256.855	1.117	2.256	77.06
2021-12-28	146.41	257.497	2.385	5.259	77.25
2021-12-29	145	258.066	-0.963	4.713	77.42
2021-12-30	143	258.383	-1.379	2.662	77.52
2021-12-31	141.27	258.831	-1.210	3.804	77.65
2022-01-04	133.16	259.523	-5.741	6.229	77.86
2022-01-05	130.4	259.873	-2.073	3.229	77.96
2022-01-06	129.8	260.114	-0.460	2.224	78.03
2022-01-07	125.61	260.590	-3.228	4.545	78.18
2022-01-10	128.45	261.106	2.261	4.824	78.33
2022-01-11	130.9	261.568	1.907	4.235	78.47
2022-01-12	135.01	262.401	3.140	7.403	78.72
2022-01-13	135.34	262.968	0.244	5.029	78.89
2022-01-14	133.1	263.228	-1.655	2.342	78.97
2022-01-17	132.2	263.552	-0.676	2.938	79.07
2022-01-18	138.09	264.247	4.455	6.044	79.27
2022-01-19	130.2	264.921	-5.714	6.206	79.48
2022-01-20	127.91	265.321	-1.759	3.756	79.60
2022-01-21	124.28	265.689	-2.838	3.557	79.71
2022-01-24	130.8	266.382	5.246	6.357	79.91
2022-01-25	130.49	266.785	-0.237	3.708	80.04
2022-01-26	119.98	267.517	-8.054	7.319	80.26
2022-01-27	121.05	268.152	0.892	6.293	80.45
2022-01-28	118.24	268.581	-2.321	4.354	80.57
2022-02-07	121.18	268.921	2.486	3.366	80.68
2022-02-08	113.01	270.137	-6.742	12.915	81.04
2022-02-09	111.92	270.656	-0.965	5.566	81.20
2022-02-10	108.76	271.021	-2.823	4.021	81.31
2022-02-11	105.49	271.466	-3.007	5.066	81.44
2022-02-14	107.14	271.892	1.564	4.768	81.57
2022-02-15	118.05	272.983	10.183	11.098	81.90
2022-02-16	116.98	273.314	-0.906	3.388	81.99
2022-02-17	118.5	273.740	1.299	4.317	82.12
2022-02-18	116.97	274.006	-1.291	2.726	82.20
2022-02-21	115.56	274.458	-1.205	4.694	82.34
2022-02-22	113.9	274.916	-1.436	4.829	82.47
2022-02-23	116.62	275.208	2.388	3.003	82.56
2022-02-24	116.24	275.631	-0.326	4.373	82.69
2022-02-25	122.01	276.235	4.964	5.936	82.87
2022-02-28	121.23	276.563	-0.639	3.246	82.97
2022-03-01	124.88	277.117	3.011	5.329	83.14
2022-03-02	117.42	277.692	-5.974	5.878	83.31
2022-03-03	114.54	278.172	-2.453	5.025	83.45
2022-03-04	114.5	278.548	-0.035	3.937	83.56
2022-03-07	108	279.096	-5.677	6.087	83.73
2022-03-08	106.76	279.615	-1.148	5.843	83.88
2022-03-09	101.7	280.401	-4.740	9.264	84.12
2022-03-10	105.19	280.804	3.432	4.602	84.24
2022-03-11	106.8	281.345	1.531	6.084	84.40
2022-03-14	103.71	281.780	-2.893	5.028	84.53
2022-03-15	100.33	282.280	-3.259	5.978	84.68
2022-03-16	104.05	282.969	3.708	7.944	84.89
2022-03-17	107.18	283.494	3.008	5.882	85.05
2022-03-18	106.17	283.761	-0.942	3.014	85.13
2022-03-21	105.88	284.073	-0.273	3.541	85.22
2022-03-22	104.49	284.333	-1.313	2.985	85.30
2022-03-23	111.2	285.047	6.422	7.704	85.51
2022-03-24	118.11	286.285	6.214	12.581	85.89
2022-03-25	115.4	286.603	-2.294	3.302	85.98
2022-03-28	114.78	286.976	-0.537	3.899	86.09
2022-03-29	116.5	287.551	1.499	5.924	86.27
2022-03-30	118.77	287.868	1.948	3.202	86.36
2022-03-31	118	288.430	-0.648	5.717	86.53
2022-04-01	117.4	288.833	-0.508	4.119	86.65
2022-04-06	115	289.202	-2.044	3.850	86.76
2022-04-07	114.01	289.564	-0.861	3.817	86.87
2022-04-08	111.4	289.898	-2.289	3.596	86.97
2022-04-11	109.35	290.140	-1.840	2.657	87.04
2022-04-12	117.08	290.937	7.069	8.166	87.28
2022-04-13	113	291.314	-3.485	3.997	87.39
2022-04-14	115.9	292.132	2.566	8.469	87.64
2022-04-15	120.16	293.150	3.676	10.173	87.95
2022-04-18	123.5	293.565	2.780	4.028	88.07
2022-04-19	119.44	294.100	-3.287	5.377	88.23
2022-04-20	117.77	294.555	-1.398	4.638	88.37
2022-04-21	118.83	295.028	0.900	4.781	88.51
2022-04-22	121.34	295.460	2.112	4.267	88.64
2022-04-25	113.8	295.858	-6.214	4.203	88.76
2022-04-26	119.61	296.510	5.105	6.538	88.95
2022-04-27	122.38	297.072	2.316	5.510	89.12
2022-04-28	128.09	297.923	4.666	7.975	89.38
2022-04-29	125.2	298.747	-2.256	7.893	89.62
2022-05-05	116.8	299.485	-6.709	7.588	89.85
2022-05-06	114.95	300.240	-1.584	7.877	90.07
2022-05-09	108.96	300.544	-5.211	3.349	90.16
2022-05-10	109.49	301.013	0.486	5.140	90.30
2022-05-11	115.5	302.006	5.489	10.321	90.60
2022-05-12	115.24	302.216	-0.225	2.182	90.66
2022-05-13	114.62	302.551	-0.538	3.514	90.77
2022-05-16	111.67	303.026	-2.574	5.104	90.91
2022-05-17	111.85	303.217	0.161	2.042	90.97
2022-05-18	112.06	303.582	0.188	3.907	91.07
2022-05-19	110.47	303.776	-1.419	2.115	91.13
2022-05-20	113.78	304.197	2.996	4.436	91.26
2022-05-23	112.01	304.440	-1.556	2.602	91.33

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