锦浪科技融券券源 锦浪科技专项约券

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	34.7	0	0	0	0
2020-04-28	35.13	0.249	1.239	8.501	0.07
2020-04-29	37.05	0.511	5.465	8.483	0.15
2020-04-30	39.79	0.866	7.395	10.715	0.26
2020-05-06	40.69	1.057	2.262	5.630	0.32
2020-05-07	42.14	1.282	3.564	6.414	0.38
2020-05-08	42.16	1.475	0.047	5.482	0.44
2020-05-11	43.89	1.654	4.103	4.886	0.50
2020-05-12	44	1.768	0.251	3.121	0.53
2020-05-13	44.12	1.906	0.273	3.750	0.57
2020-05-14	43.69	2.017	-0.975	3.060	0.61
2020-05-15	42.18	2.218	-3.456	5.699	0.67
2020-05-18	43	2.557	1.944	9.483	0.77
2020-05-19	42.49	2.824	-1.186	7.535	0.85
2020-05-20	41.37	3.045	-2.636	6.402	0.91
2020-05-21	40.95	3.155	-1.015	3.215	0.95
2020-05-22	41.15	3.398	0.488	7.106	1.02
2020-05-25	42.42	3.634	3.086	6.659	1.09
2020-05-26	43.05	3.877	1.485	6.789	1.16
2020-05-27	42.4	4.090	-1.510	6.016	1.23
2020-05-28	41.58	4.286	-1.934	5.660	1.29
2020-05-29	41.41	4.386	-0.409	2.886	1.32
2020-06-01	45.55	4.756	9.998	9.756	1.43
2020-06-02	48.91	5.023	7.377	6.542	1.51
2020-06-03	49.55	5.313	1.309	7.033	1.59
2020-06-04	50.24	5.473	1.393	3.814	1.64
2020-06-05	51.6	5.661	2.707	4.379	1.70
2020-06-08	50.9	5.920	-1.357	6.105	1.78
2020-06-09	51.3	6.029	0.786	2.554	1.81
2020-06-10	50.8	6.257	-0.975	5.380	1.88
2020-06-11	50.53	6.564	-0.531	7.303	1.97
2020-06-12	50.16	6.788	-0.732	5.363	2.04
2020-06-15	48.65	6.957	-3.010	4.147	2.09
2020-06-16	53.52	7.316	10.010	8.058	2.19
2020-06-17	58.87	7.712	9.996	8.072	2.31
2020-06-18	56.4	7.956	-4.196	5.198	2.39
2020-06-19	57.13	8.166	1.294	4.415	2.45
2020-06-22	57.55	8.497	0.735	6.897	2.55
2020-06-23	59.6	8.773	3.562	5.560	2.63
2020-06-24	61.2	9.146	2.685	7.315	2.74
2020-06-29	64.85	9.537	5.964	7.222	2.86
2020-06-30	64.09	9.692	-1.172	2.914	2.91
2020-07-01	65.23	9.955	1.779	4.837	2.99
2020-07-02	69.6	10.435	6.699	8.263	3.13
2020-07-03	65.25	10.888	-6.250	8.333	3.27
2020-07-06	65.99	11.449	1.134	10.207	3.43
2020-07-07	67.6	11.820	2.440	6.577	3.55
2020-07-08	69.56	12.214	2.899	6.805	3.66
2020-07-09	71.47	12.620	2.746	6.814	3.79
2020-07-10	78.62	13.483	10.004	13.180	4.04
2020-07-13	76.68	13.930	-1.211	6.983	4.18
2020-07-14	80.85	14.578	5.438	9.624	4.37
2020-07-15	77.2	15.067	-4.515	7.594	4.52
2020-07-16	69.38	15.750	-10.130	11.813	4.72
2020-07-17	71.11	16.241	2.494	8.288	4.87
2020-07-20	74.72	16.556	5.077	5.063	4.97
2020-07-21	78.5	17.163	5.059	9.275	5.15
2020-07-22	78.74	17.486	0.306	4.930	5.25
2020-07-23	80.39	17.832	2.096	5.169	5.35
2020-07-24	72.84	18.436	-9.392	9.951	5.53
2020-07-27	73.8	18.940	1.318	8.196	5.68
2020-07-28	74.05	19.303	0.339	5.881	5.79
2020-07-29	81.56	20.076	10.142	11.371	6.02
2020-07-30	87.84	20.700	7.700	8.521	6.21
2020-07-31	87.28	21.099	-0.638	5.487	6.33
2020-08-03	89.97	21.779	3.082	9.063	6.53
2020-08-04	92.49	22.392	2.801	7.958	6.72
2020-08-05	97.18	23.012	5.071	7.655	6.90
2020-08-06	101.37	23.577	4.312	6.689	7.07
2020-08-07	107.09	25.141	5.643	17.530	7.54
2020-08-10	112.5	26.263	5.052	11.962	7.88
2020-08-11	107	27.182	-4.889	10.311	8.15
2020-08-12	101	27.884	-5.607	8.336	8.37
2020-08-13	106.67	28.762	5.614	9.881	8.63
2020-08-14	95.9	29.481	-10.097	9.000	8.84
2020-08-17	101	30.357	5.318	10.407	9.11
2020-08-18	100.88	30.812	-0.119	5.406	9.24
2020-08-19	96.99	31.444	-3.856	7.821	9.43
2020-08-20	95.88	31.824	-1.144	4.763	9.55
2020-08-21	98.6	32.260	2.837	5.298	9.68
2020-08-24	99	32.713	0.406	5.497	9.81
2020-08-25	100.22	33.239	1.232	6.293	9.97
2020-08-26	94.12	33.917	-6.087	8.641	10.17
2020-08-27	95.01	34.581	0.946	8.394	10.37
2020-08-28	95.59	34.914	0.610	4.179	10.47
2020-08-31	94.41	35.218	-1.234	3.860	10.57
2020-09-01	97.8	35.735	3.591	6.345	10.72
2020-09-02	99.5	36.321	1.738	7.076	10.90
2020-09-03	96.4	36.677	-3.116	4.422	11.00
2020-09-04	96.35	37.164	-0.052	6.068	11.15
2020-09-07	90.19	37.811	-6.393	8.614	11.34
2020-09-08	86.89	38.284	-3.659	6.531	11.49
2020-09-09	84.16	38.719	-3.142	6.203	11.62
2020-09-10	84.55	39.161	0.463	6.274	11.75
2020-09-11	101.66	41.120	20.237	23.122	12.34
2020-09-14	104.35	41.829	2.646	8.155	12.55
2020-09-15	102.74	42.203	-1.543	4.360	12.66
2020-09-16	111.83	43.287	8.848	11.631	12.99
2020-09-17	116.5	44.301	4.176	10.444	13.29
2020-09-18	117	44.937	0.429	6.524	13.48
2020-09-21	117	45.368	0.000	4.427	13.61
2020-09-22	108.52	46.139	-7.248	8.521	13.84
2020-09-23	115.9	47.118	6.801	10.136	14.14
2020-09-24	110.51	47.494	-4.651	4.081	14.25
2020-09-25	108.9	47.940	-1.457	4.914	14.38
2020-09-28	107.45	48.556	-1.331	6.878	14.57
2020-09-29	107.03	48.971	-0.391	4.653	14.69
2020-09-30	118.03	50.648	10.277	17.051	15.19
2020-10-09	134.68	51.916	14.107	11.302	15.57
2020-10-12	132.3	52.530	-1.767	5.569	15.76
2020-10-13	131	53.192	-0.983	6.062	15.96
2020-10-14	127.99	53.741	-2.298	5.153	16.12
2020-10-15	121.89	54.448	-4.766	6.954	16.33
2020-10-16	121.32	55.071	-0.468	6.161	16.52
2020-10-19	115.4	55.836	-4.880	7.962	16.75
2020-10-20	116.56	56.264	1.005	4.402	16.88
2020-10-21	121.88	57.284	4.564	10.038	17.19
2020-10-22	117.87	57.896	-3.290	6.236	17.37
2020-10-23	112	58.861	-4.980	10.342	17.66
2020-10-26	115.18	59.801	2.839	9.795	17.94
2020-10-27	116.26	60.157	0.938	3.673	18.05
2020-10-28	125.9	61.281	8.292	10.709	18.38
2020-10-29	123.4	61.990	-1.986	6.902	18.60
2020-10-30	124.05	62.619	0.527	6.078	18.79
2020-11-02	128.06	63.321	3.233	6.578	19.00
2020-11-03	123.25	63.988	-3.756	6.497	19.20
2020-11-04	116	64.945	-5.882	9.899	19.48
2020-11-05	121	65.534	4.310	5.845	19.66
2020-11-06	115.06	66.530	-4.909	10.380	19.96
2020-11-09	114.79	66.976	-0.235	4.667	20.09
2020-11-10	117.4	68.090	2.274	11.386	20.43
2020-11-11	113.49	68.671	-3.330	6.141	20.60
2020-11-12	115.61	69.096	1.868	4.414	20.73
2020-11-13	113.16	69.414	-2.119	3.373	20.82
2020-11-16	110.75	69.910	-2.130	5.373	20.97
2020-11-17	104.35	70.586	-5.779	7.774	21.18
2020-11-18	104.59	71.080	0.230	5.664	21.32
2020-11-19	106.65	71.580	1.970	5.632	21.47
2020-11-20	108.35	71.961	1.594	4.219	21.59
2020-11-23	115.4	72.929	6.507	10.060	21.88
2020-11-24	115.43	73.182	0.026	2.634	21.95
2020-11-25	113.34	73.599	-1.811	4.418	22.08
2020-11-26	107.09	74.188	-5.514	6.591	22.26
2020-11-27	106.05	74.513	-0.971	3.679	22.35
2020-11-30	104.69	74.806	-1.282	3.366	22.44
2020-12-01	108.66	75.575	3.792	8.492	22.67
2020-12-02	107.01	76.191	-1.518	6.902	22.86
2020-12-03	108.26	76.623	1.168	4.794	22.99
2020-12-04	105.63	77.080	-2.429	5.191	23.12
2020-12-07	105.76	77.493	0.123	4.686	23.25
2020-12-08	117.3	79.104	10.911	16.481	23.73
2020-12-09	120.8	79.962	2.984	8.525	23.99
2020-12-10	134.33	81.808	11.200	16.490	24.54
2020-12-11	136	82.459	1.243	5.740	24.74
2020-12-14	139	83.087	2.206	5.426	24.93
2020-12-15	142.65	84.016	2.626	7.813	25.20
2020-12-16	140.15	84.760	-1.753	6.372	25.43
2020-12-17	140.01	85.185	-0.100	3.639	25.56
2020-12-18	139.82	86.027	-0.136	7.228	25.81
2020-12-21	144.62	86.581	3.433	4.599	25.97
2020-12-22	142.8	87.094	-1.258	4.308	26.13
2020-12-23	159.77	89.161	11.884	15.525	26.75
2020-12-24	152.14	90.061	-4.776	7.098	27.02
2020-12-25	162.5	91.598	6.810	11.351	27.48
2020-12-28	157.89	92.448	-2.837	6.462	27.73
2020-12-29	139.53	93.811	-11.628	11.717	28.14
2020-12-30	142.45	94.278	2.093	3.935	28.28
2020-12-31	149	95.113	4.598	6.725	28.53
2021-01-04	150.5	96.141	1.007	8.201	28.84
2021-01-05	147.98	96.712	-1.674	4.625	29.01
2021-01-06	152.36	97.586	2.960	6.886	29.28
2021-01-07	167.1	98.984	9.674	10.042	29.70
2021-01-08	156.78	100.078	-6.176	8.372	30.02
2021-01-11	143.29	101.246	-8.604	9.784	30.37
2021-01-12	147.56	101.949	2.980	5.716	30.58
2021-01-13	146.95	102.573	-0.413	5.089	30.77
2021-01-14	145.13	103.530	-1.239	7.914	31.06
2021-01-15	147.76	104.226	1.812	5.657	31.27
2021-01-18	152.95	105.349	3.512	8.805	31.60
2021-01-19	153.64	105.893	0.451	4.250	31.77
2021-01-20	169.96	107.456	10.622	11.039	32.24
2021-01-21	173.8	108.223	2.259	5.295	32.47
2021-01-22	184.7	109.551	6.272	8.631	32.87
2021-01-25	198.61	111.326	7.531	10.720	33.40
2021-01-26	195.01	112.379	-1.813	6.480	33.71
2021-01-27	202.28	114.253	3.728	11.117	34.28
2021-01-28	199	116.005	-1.622	10.565	34.80
2021-01-29	209.52	117.678	5.286	9.583	35.30
2021-02-01	206.26	119.182	-1.556	8.753	35.75
2021-02-02	206.72	120.681	0.223	8.698	36.20
2021-02-03	208.05	121.787	0.643	6.381	36.54
2021-02-04	210.93	123.045	1.384	7.157	36.91
2021-02-05	219	124.818	3.826	9.714	37.45
2021-02-08	211.2	128.033	-3.562	18.265	38.41
2021-02-09	204.99	128.993	-2.940	5.625	38.70
2021-02-10	215.05	130.208	4.908	6.776	39.06
2021-02-18	191.16	132.504	-11.109	14.415	39.75
2021-02-19	204	133.882	6.717	8.103	40.16
2021-02-22	190.25	135.096	-6.740	7.657	40.53
2021-02-23	180.8	136.222	-4.967	7.474	40.87
2021-02-24	175.1	137.187	-3.153	6.615	41.16
2021-02-25	172.47	138.111	-1.502	6.431	41.43
2021-02-26	164.92	138.878	-4.378	5.578	41.66
2021-03-01	169.41	139.688	2.723	5.742	41.91
2021-03-02	166.33	140.660	-1.818	7.013	42.20
2021-03-03	167.5	141.235	0.703	4.118	42.37
2021-03-04	154.79	142.418	-7.588	9.170	42.73
2021-03-05	154.1	143.241	-0.446	6.409	42.97
2021-03-08	139.95	144.489	-9.182	10.701	43.35
2021-03-09	133.85	145.413	-4.359	8.282	43.62
2021-03-10	140.23	145.977	4.767	4.826	43.79
2021-03-11	147.03	146.692	4.849	5.840	44.01
2021-03-12	148.98	147.579	1.326	7.141	44.27
2021-03-15	133.74	148.791	-10.230	10.874	44.64
2021-03-16	135.84	149.377	1.570	5.174	44.81
2021-03-17	138.43	150.055	1.907	5.882	45.02
2021-03-18	139.52	150.454	0.787	3.431	45.14
2021-03-19	133.82	151.107	-4.085	5.856	45.33
2021-03-22	135.15	151.558	0.994	4.005	45.47
2021-03-23	132.85	152.155	-1.702	5.394	45.65
2021-03-24	129.26	152.757	-2.702	5.585	45.83
2021-03-25	130.84	153.363	1.222	5.562	46.01
2021-03-26	139.48	154.403	6.603	8.942	46.32
2021-03-29	136.64	155.129	-2.036	6.381	46.54
2021-03-30	157.97	157.795	15.610	20.250	47.34
2021-03-31	151.21	158.650	-4.279	6.786	47.60
2021-04-01	163.3	159.910	7.996	9.259	47.97
2021-04-02	160	160.542	-2.021	4.740	48.16
2021-04-06	162.93	161.531	1.831	7.281	48.46
2021-04-07	152.5	162.642	-6.402	8.740	48.79
2021-04-08	150	163.151	-1.639	4.072	48.95
2021-04-09	139.58	164.058	-6.947	7.800	49.22
2021-04-12	136.7	164.631	-2.063	5.029	49.39
2021-04-13	135.8	165.070	-0.658	3.884	49.52
2021-04-14	139.37	165.957	2.629	7.636	49.79
2021-04-15	140.3	166.526	0.667	4.865	49.96
2021-04-16	141.22	167.198	0.656	5.709	50.16
2021-04-19	149.95	168.292	6.182	8.759	50.49
2021-04-20	155.3	169.537	3.568	9.617	50.86
2021-04-21	154.75	170.425	-0.354	6.883	51.13
2021-04-22	154.69	171.508	-0.039	8.401	51.45
2021-04-23	160.88	172.247	4.002	5.514	51.67
2021-04-26	183.72	175.012	14.197	18.063	52.50
2021-04-27	187.34	175.946	1.970	5.982	52.78
2021-04-28	196.65	177.267	4.970	8.060	53.18
2021-04-29	201.63	178.294	2.532	6.112	53.49
2021-04-30	205.91	179.571	2.123	7.439	53.87
2021-05-06	196.8	180.526	-4.424	5.828	54.16
2021-05-07	188.27	181.563	-4.334	6.606	54.47
2021-05-10	179.99	182.465	-4.398	6.018	54.74
2021-05-11	174.68	183.176	-2.950	4.884	54.95
2021-05-12	183.18	184.124	4.866	6.206	55.24
2021-05-13	180.89	184.699	-1.250	3.816	55.41
2021-05-14	180	185.926	-0.492	8.182	55.78
2021-05-17	188.29	186.913	4.606	6.289	56.07
2021-05-18	187.99	187.559	-0.159	4.127	56.27
2021-05-19	198	188.841	5.325	7.766	56.65
2021-05-20	199.11	189.772	0.561	5.611	56.93
2021-05-21	209.43	191.209	5.183	8.237	57.36
2021-05-24	203.17	192.584	-2.989	8.117	57.78
2021-05-25	201.38	193.028	-0.881	2.648	57.91
2021-05-26	194.98	193.836	-3.178	4.971	58.15
2021-05-27	196.62	194.542	0.841	4.308	58.36
2021-05-28	202.2	195.506	2.838	5.722	58.65
2021-05-31	217	197.294	7.319	9.891	59.19
2021-06-01	211.83	198.400	-2.382	6.263	59.52
2021-06-02	196.55	200.017	-7.213	9.876	60.01
2021-06-03	187.24	201.272	-4.737	8.039	60.38
2021-06-04	191	202.080	2.008	5.079	60.62
2021-06-07	183.02	203.034	-4.178	6.257	60.91
2021-06-08	186.86	203.849	2.098	5.234	61.15
2021-06-09	192.87	204.619	3.216	4.790	61.39
2021-06-10	227	208.070	17.696	18.240	62.42
2021-06-11	232.47	209.185	2.410	5.758	62.76
2021-06-15	234.88	210.248	1.037	5.429	63.07
2021-06-16	214.16	211.955	-8.822	9.567	63.59
2021-06-17	227.07	213.059	6.028	5.837	63.92
2021-06-18	233.7	213.997	2.920	4.813	64.20
2021-06-21	250.1	216.979	7.018	14.309	65.09
2021-06-22	250.32	218.480	0.088	7.197	65.54
2021-06-23	256.5	219.485	2.469	4.702	65.85
2021-06-24	152.52	220.781	1.945	10.193	66.23
2021-06-25	153.96	221.731	0.944	7.402	66.52
2021-06-28	161	222.762	4.573	7.684	66.83
2021-06-29	176.88	224.275	9.863	10.267	67.28
2021-06-30	180.6	226.553	2.103	15.135	67.97
2021-07-01	185.17	228.403	2.530	11.993	68.52
2021-07-02	173.8	229.318	-6.140	6.313	68.80
2021-07-05	176	230.021	1.266	4.793	69.01
2021-07-06	173.55	230.768	-1.392	5.165	69.23
2021-07-07	194	234.201	11.783	21.239	70.26
2021-07-08	196.8	235.131	1.443	5.670	70.54
2021-07-09	192.75	236.184	-2.058	6.555	70.86
2021-07-12	201.2	237.226	4.384	6.215	71.17
2021-07-13	209	239.128	3.877	10.919	71.74
2021-07-14	194.42	240.097	-0.405	5.978	72.03
2021-07-15	208.5	241.839	7.242	10.030	72.55
2021-07-16	203.5	242.671	-2.398	4.902	72.80
2021-07-19	193.5	244.281	-4.914	9.990	73.28
2021-07-20	202.6	245.402	4.703	6.636	73.62
2021-07-21	218.5	246.660	7.848	6.910	74.00
2021-07-22	260.37	251.284	19.162	21.314	75.39
2021-07-23	258.47	253.329	-0.730	9.490	76.00
2021-07-26	274.59	256.339	6.237	13.154	76.90
2021-07-27	235.45	259.340	-14.254	15.296	77.80
2021-07-28	260.52	263.342	10.648	18.433	79.00
2021-07-29	299.51	267.214	14.966	15.515	80.16
2021-07-30	306.65	271.907	2.384	18.363	81.57
2021-08-02	289.99	275.055	-5.433	13.028	82.52
2021-08-03	243.45	278.063	-16.049	14.828	83.42
2021-08-04	261.3	280.379	7.332	10.635	84.11
2021-08-05	263.5	282.311	0.842	8.798	84.69
2021-08-06	290.88	286.312	10.391	16.509	85.89
2021-08-09	300.49	289.746	3.304	13.710	86.92
2021-08-10	283.71	293.605	-5.584	16.323	88.08
2021-08-11	276.4	295.188	-2.577	6.873	88.56
2021-08-12	271.2	296.712	-1.881	6.744	89.01
2021-08-13	253.38	298.234	-6.571	7.209	89.47
2021-08-16	257.3	300.121	1.547	8.801	90.04
2021-08-17	261.85	301.555	1.768	6.572	90.47
2021-08-18	250.09	303.615	-4.491	9.884	91.08
2021-08-19	248.49	305.081	-0.640	7.077	91.52
2021-08-20	252.08	306.283	1.445	5.723	91.88
2021-08-23	262	307.841	3.935	7.137	92.35
2021-08-24	268.75	309.593	2.576	7.824	92.88
2021-08-25	288.49	312.322	7.345	11.349	93.70
2021-08-26	276.51	314.678	-4.153	10.226	94.40
2021-08-27	270.06	316.388	-2.333	7.598	94.92
2021-08-30	287.07	319.471	6.299	12.886	95.84
2021-08-31	274.5	320.634	-4.379	5.086	96.19
2021-09-01	245.37	323.353	-10.612	13.297	97.01
2021-09-02	235.33	325.050	-4.092	8.652	97.51
2021-09-03	224.49	326.878	-4.606	9.774	98.06
2021-09-06	226.37	328.017	0.837	6.040	98.41
2021-09-07	228.59	328.880	0.981	4.528	98.66
2021-09-08	213	330.817	-6.820	10.915	99.25
2021-09-09	215.63	331.988	1.235	6.516	99.60
2021-09-10	223.29	333.703	3.552	9.215	100.11
2021-09-13	204.72	335.563	-8.317	10.901	100.67
2021-09-14	212	336.546	3.556	5.569	100.96
2021-09-15	212.8	337.537	0.377	5.585	101.26
2021-09-16	199	338.916	-6.485	8.318	101.67
2021-09-17	196.38	339.860	-1.317	5.769	101.96
2021-09-22	196	340.592	-0.194	4.481	102.18
2021-09-23	199.7	341.530	1.888	5.638	102.46
2021-09-24	223.19	344.869	11.763	17.952	103.46
2021-09-27	235.5	346.728	5.515	9.472	104.02
2021-09-28	232.7	347.995	-1.189	6.531	104.40
2021-09-29	241.3	349.732	3.696	8.642	104.92
2021-09-30	242	350.954	0.290	6.059	105.29
2021-10-08	232.2	352.497	-4.050	7.975	105.75
2021-10-11	229.21	354.018	-1.288	7.959	106.21
2021-10-12	233.28	355.283	1.776	6.509	106.58
2021-10-13	260	357.789	11.454	11.566	107.34
2021-10-14	273	359.889	5.000	9.231	107.97
2021-10-15	272.5	360.829	-0.183	4.139	108.25
2021-10-18	274.98	361.931	0.910	4.811	108.58
2021-10-19	261.8	363.595	-4.793	7.626	109.08
2021-10-20	267.24	365.067	2.078	6.612	109.52
2021-10-21	265.17	366.056	-0.775	4.475	109.82
2021-10-22	271	367.412	2.199	6.004	110.22
2021-10-25	290.13	370.089	7.059	11.070	111.03
2021-10-26	289.22	370.903	-0.314	3.378	111.27
2021-10-27	287	372.514	-0.768	6.739	111.75
2021-10-28	285.57	373.508	-0.498	4.174	112.05
2021-10-29	278.79	375.288	-2.374	7.662	112.59
2021-11-01	261.2	376.834	-6.309	7.102	113.05
2021-11-02	250.53	377.777	-4.085	4.518	113.33
2021-11-03	245	379.063	-2.207	6.299	113.72
2021-11-04	247	379.706	0.816	3.127	113.91
2021-11-05	248.98	380.864	0.802	5.579	114.26
2021-11-08	252	381.824	1.213	4.571	114.55
2021-11-09	240.08	383.570	-4.730	8.730	115.07
2021-11-10	236.55	384.317	-1.470	3.786	115.30
2021-11-11	235.11	385.459	-0.609	5.830	115.64
2021-11-12	239.86	386.109	2.020	3.254	115.83
2021-11-15	231.05	386.909	-3.673	4.152	116.07
2021-11-16	227.56	387.680	-1.510	4.064	116.30
2021-11-17	229.92	388.181	1.037	2.619	116.45
2021-11-18	229.81	388.890	-0.048	3.701	116.67
2021-11-19	243	390.371	5.740	7.310	117.11
2021-11-22	254.89	391.586	4.893	5.720	117.48
2021-11-23	252.5	392.741	-0.938	5.493	117.82
2021-11-24	234.9	394.399	-6.970	8.467	118.32
2021-11-25	225.6	395.266	-3.959	4.615	118.58
2021-11-26	237.18	396.458	5.133	6.028	118.94
2021-11-29	258.2	399.651	8.862	14.841	119.90
2021-11-30	254.98	401.225	-1.247	7.405	120.37
2021-12-01	250.1	402.240	-1.914	4.871	120.67
2021-12-02	248.89	403.631	-0.484	6.705	121.09
2021-12-03	251.8	404.606	1.169	4.649	121.38
2021-12-06	242.37	405.840	-3.745	6.108	121.75
2021-12-07	244.8	406.587	1.003	3.664	121.98
2021-12-08	251.3	407.639	2.655	5.025	122.29
2021-12-09	258.13	408.760	2.718	5.209	122.63
2021-12-10	266	410.288	3.049	6.896	123.09
2021-12-13	262.8	410.850	-1.203	2.564	123.25
2021-12-14	259.71	411.632	-1.176	3.615	123.49
2021-12-15	256.95	412.421	-1.063	3.685	123.73
2021-12-16	261.6	413.428	1.810	4.620	124.03
2021-12-17	241.5	415.352	-7.683	9.557	124.61
2021-12-20	219.71	417.275	-9.023	10.505	125.18
2021-12-21	215.08	418.303	-2.107	5.735	125.49
2021-12-22	214.01	418.955	-0.497	3.654	125.69
2021-12-23	212.37	419.523	-0.766	3.210	125.86
2021-12-24	204.4	420.403	-3.753	5.170	126.12
2021-12-27	204.66	421.191	0.127	4.618	126.36
2021-12-28	212.5	421.918	3.831	4.104	126.58
2021-12-29	213.56	422.476	0.499	3.134	126.74
2021-12-30	219.7	423.247	2.875	4.214	126.97
2021-12-31	231.55	424.666	5.394	7.355	127.40
2022-01-04	207.23	426.387	-10.503	9.963	127.92
2022-01-05	209.48	427.133	1.086	4.271	128.14
2022-01-06	209.56	428.045	0.038	5.227	128.41
2022-01-07	206.67	429.658	-1.379	9.362	128.90
2022-01-10	201.95	430.608	-2.284	5.647	129.18
2022-01-11	194.66	431.660	-3.610	6.482	129.50
2022-01-12	207.03	433.115	6.355	8.435	129.93
2022-01-13	207.96	434.165	0.449	6.057	130.25
2022-01-14	216.55	435.652	4.131	8.242	130.70
2022-01-17	211	436.661	-2.563	5.740	131.00
2022-01-18	218.32	437.837	3.469	6.464	131.35
2022-01-19	217.9	438.503	-0.192	3.664	131.55
2022-01-20	221.43	439.667	1.620	6.310	131.90
2022-01-21	225.93	440.653	2.032	5.234	132.20
2022-01-24	247.99	443.934	9.764	15.877	133.18
2022-01-25	242.29	444.836	-2.298	4.472	133.45
2022-01-26	253	446.047	4.420	5.741	133.81
2022-01-27	245.76	447.341	-2.862	6.320	134.20
2022-01-28	234.96	449.232	-4.395	9.656	134.77
2022-02-07	231.59	451.080	-1.434	9.576	135.32
2022-02-08	213	452.751	-8.027	9.413	135.83
2022-02-09	217	453.477	1.878	4.014	136.04
2022-02-10	206.8	454.661	-4.700	6.871	136.40
2022-02-11	202.3	455.286	-2.176	3.709	136.59
2022-02-14	201.05	455.944	-0.618	3.925	136.78
2022-02-15	219.49	457.727	9.172	9.749	137.32
2022-02-16	216.56	458.378	-1.335	3.608	137.51
2022-02-17	235.96	460.610	8.958	11.350	138.18
2022-02-18	236.47	461.470	0.216	4.365	138.44
2022-02-21	231	462.747	-2.313	6.635	138.82
2022-02-22	240.6	464.327	4.156	7.879	139.30
2022-02-23	245.32	465.108	1.962	3.820	139.53
2022-02-24	243.52	466.071	-0.734	4.749	139.82
2022-02-25	242.95	467.203	-0.234	5.589	140.16
2022-02-28	253	468.628	4.137	6.759	140.59
2022-03-01	258.29	469.393	2.091	3.553	140.82
2022-03-02	249.5	470.776	-3.403	6.655	141.23
2022-03-03	241.4	471.485	-3.246	3.523	141.45
2022-03-04	247.4	473.028	2.486	7.486	141.91
2022-03-07	251.6	474.204	1.698	5.606	142.26
2022-03-08	242.19	476.464	-3.740	11.196	142.94
2022-03-09	240.52	478.600	-0.690	10.661	143.58
2022-03-10	249.5	479.723	3.734	5.401	143.92
2022-03-11	235.5	481.418	-5.611	8.637	144.43
2022-03-14	230.98	482.251	-1.919	4.327	144.68
2022-03-15	240	483.995	3.905	8.719	145.20
2022-03-16	242.9	486.332	1.208	11.546	145.90
2022-03-17	230	487.898	-5.311	8.168	146.37
2022-03-18	225.92	489.013	-1.774	5.922	146.70
2022-03-21	226.97	490.073	0.465	5.604	147.02
2022-03-22	209.7	491.035	-7.609	5.507	147.31
2022-03-23	214.89	492.070	2.475	5.780	147.62
2022-03-24	211.41	492.868	-1.619	4.533	147.86
2022-03-25	205.5	493.864	-2.796	5.813	148.16
2022-03-28	203.47	494.638	-0.988	4.564	148.39
2022-03-29	203.89	495.021	0.206	2.256	148.51
2022-03-30	215	496.209	5.449	6.631	148.86
2022-03-31	209.64	496.940	-2.493	4.181	149.08
2022-04-01	209.59	497.402	-0.024	2.647	149.22
2022-04-06	201.38	498.012	-3.917	3.631	149.40
2022-04-07	201.73	498.622	0.174	3.630	149.59
2022-04-08	201.13	499.212	-0.297	3.525	149.76
2022-04-11	188.5	500.066	-6.280	5.434	150.02
2022-04-12	186.69	501.106	-0.960	6.684	150.33
2022-04-13	180.05	501.552	-3.557	2.973	150.47
2022-04-14	169	502.827	-6.137	9.053	150.85
2022-04-15	176.39	504.238	4.373	9.598	151.27
2022-04-18	187.9	505.720	6.525	9.468	151.72
2022-04-19	192.82	506.451	2.618	4.550	151.94
2022-04-20	183.88	507.335	-4.636	5.767	152.20
2022-04-21	178.23	508.392	-3.073	7.113	152.52
2022-04-22	176.11	509.159	-1.189	5.229	152.75
2022-04-25	169	509.998	-4.037	5.957	153.00
2022-04-26	173.55	511.132	2.692	7.840	153.34
2022-04-27	193.5	513.378	11.495	13.927	154.01
2022-04-28	189	514.092	-2.326	4.537	154.23
2022-04-29	193	515.164	2.116	6.667	154.55
2022-05-05	194.31	516.326	0.679	7.171	154.90
2022-05-06	184.4	516.878	-5.100	3.597	155.06
2022-05-09	188.46	517.769	2.202	5.672	155.33
2022-05-10	201.48	519.747	6.909	11.780	155.92
2022-05-11	208.5	520.997	3.484	7.197	156.30
2022-05-12	208.99	521.585	0.235	3.372	156.48
2022-05-13	206.3	522.366	-1.287	4.546	156.71
2022-05-16	201.72	523.336	-2.220	5.768	157.00
2022-05-17	207.34	524.149	2.786	4.705	157.24
2022-05-18	215.03	525.073	3.709	5.156	157.52
2022-05-19	227	526.953	5.567	9.943	158.09
2022-05-20	231.17	527.840	1.837	4.604	158.35
2022-05-23	243	529.521	5.117	8.301	158.86

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