帝尔激光融券券源 帝尔激光专项约券

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	77.06	0	0	0	0
2020-04-28	75.74	0.395	-1.713	6.255	0.12
2020-04-29	77.12	0.637	1.822	3.763	0.19
2020-04-30	79.63	0.939	3.255	4.551	0.28
2020-05-06	79.63	1.033	0.000	1.419	0.31
2020-05-07	80.19	1.153	0.703	1.796	0.35
2020-05-08	80.75	1.343	0.698	2.831	0.40
2020-05-11	79.56	1.567	-1.474	3.381	0.47
2020-05-12	79.78	1.672	0.277	1.571	0.50
2020-05-13	78.92	1.800	-1.078	1.955	0.54
2020-05-14	78.69	1.895	-0.291	1.445	0.57
2020-05-15	78.99	2.035	0.381	2.122	0.61
2020-05-18	80.61	2.352	2.051	4.722	0.71
2020-05-19	80.4	2.519	-0.261	2.493	0.76
2020-05-20	78.2	2.843	-2.736	4.975	0.85
2020-05-21	76.38	3.014	-2.327	2.685	0.90
2020-05-22	75.06	3.179	-1.728	2.632	0.95
2020-05-25	73.88	3.294	-1.572	1.865	0.99
2020-05-26	75.47	3.465	2.152	2.721	1.04
2020-05-27	76.49	3.611	1.352	2.292	1.08
2020-05-28	74.88	3.818	-2.105	3.321	1.15
2020-05-29	77.43	4.035	3.405	3.365	1.21
2020-06-01	80	4.395	3.319	5.398	1.32
2020-06-02	80.25	4.531	0.313	2.025	1.36
2020-06-03	78.94	4.689	-1.632	2.405	1.41
2020-06-04	76.8	4.900	-2.711	3.306	1.47
2020-06-05	80.4	5.365	4.688	6.927	1.61
2020-06-08	78.12	5.614	-2.836	3.831	1.68
2020-06-09	77.14	5.765	-1.254	2.355	1.73
2020-06-10	78.72	6.038	2.048	4.148	1.81
2020-06-11	85.3	6.747	8.359	9.985	2.02
2020-06-12	85.18	6.994	-0.141	3.470	2.10
2020-06-15	83.5	7.331	-1.972	4.849	2.20
2020-06-16	85.13	7.526	1.952	2.743	2.26
2020-06-17	84.31	7.692	-0.963	2.373	2.31
2020-06-18	79.05	7.949	-6.239	3.902	2.38
2020-06-19	80.19	8.052	1.442	1.543	2.42
2020-06-22	79.45	8.186	-0.923	2.020	2.46
2020-06-23	79.6	8.277	0.189	1.372	2.48
2020-06-24	82.68	8.572	3.869	4.284	2.57
2020-06-29	83.19	8.877	0.617	4.390	2.66
2020-06-30	83.78	9.065	0.709	2.693	2.72
2020-07-01	87.46	9.554	4.392	6.708	2.87
2020-07-02	86.6	9.771	-0.983	3.007	2.93
2020-07-03	86.87	9.997	0.312	3.129	3.00
2020-07-06	89.35	10.252	2.855	3.419	3.08
2020-07-07	89.38	10.553	0.034	4.040	3.17
2020-07-08	90.36	10.778	1.096	2.998	3.23
2020-07-09	91.56	11.032	1.328	3.320	3.31
2020-07-10	89.75	11.294	-1.977	3.506	3.39
2020-07-13	92.02	11.586	3.393	3.809	3.48
2020-07-14	95.1	11.942	3.347	4.488	3.58
2020-07-15	91.24	12.301	-4.059	4.721	3.69
2020-07-16	84.56	12.810	-7.321	7.234	3.84
2020-07-17	85.49	13.011	1.100	2.815	3.90
2020-07-20	89.49	13.466	4.679	6.106	4.04
2020-07-21	89.89	13.631	0.447	2.201	4.09
2020-07-22	89.75	13.783	-0.156	2.025	4.13
2020-07-23	90.7	14.030	1.058	3.276	4.21
2020-07-24	84.97	14.512	-6.318	6.803	4.35
2020-07-27	84.35	14.803	-0.730	4.143	4.44
2020-07-28	85.29	15.053	1.114	3.521	4.52
2020-07-29	87.64	15.331	2.755	3.799	4.60
2020-07-30	87.25	15.483	-0.445	2.099	4.65
2020-07-31	87.98	15.646	0.837	2.212	4.69
2020-08-03	91.2	15.924	3.660	3.660	4.78
2020-08-04	91.83	16.155	0.691	3.015	4.85
2020-08-05	91.5	16.308	-0.359	2.015	4.89
2020-08-06	93.04	16.581	1.683	3.519	4.97
2020-08-07	90.52	16.956	-2.709	4.976	5.09
2020-08-10	99.65	16.975	10.086	0.221	5.09
2020-08-11	109.69	16.975	10.075	0.000	5.09
2020-08-12	104.95	18.160	-4.321	13.556	5.45
2020-08-13	115.52	19.010	10.071	8.823	5.70
2020-08-14	103.89	19.426	-10.068	4.813	5.83
2020-08-17	111.15	19.975	6.988	5.920	5.99
2020-08-18	108.55	20.452	-2.339	5.281	6.14
2020-08-19	104.3	20.889	-3.915	5.021	6.27
2020-08-20	114.81	21.812	10.077	9.645	6.54
2020-08-21	123.23	22.841	7.334	10.025	6.85
2020-08-24	125.33	23.451	1.704	5.843	7.04
2020-08-25	124.48	24.223	-0.678	7.436	7.27
2020-08-26	120.45	24.745	-3.237	5.206	7.42
2020-08-27	123.25	25.256	2.325	4.973	7.58
2020-08-28	127.65	26.072	3.570	7.667	7.82
2020-08-31	133.23	26.911	4.371	7.560	8.07
2020-09-01	136.45	27.563	2.417	5.734	8.27
2020-09-02	137.94	27.928	1.092	3.173	8.38
2020-09-03	134.35	28.689	-2.603	6.800	8.61
2020-09-04	135.25	29.078	0.670	3.454	8.72
2020-09-07	130.85	29.869	-3.253	7.246	8.96
2020-09-08	132.31	30.313	1.116	4.028	9.09
2020-09-09	125.55	31.167	-5.109	8.170	9.35
2020-09-10	126.57	31.613	0.812	4.221	9.48
2020-09-11	131.93	32.440	4.235	7.522	9.73
2020-09-14	138.26	33.331	4.798	7.739	10.00
2020-09-15	140.13	34.058	1.353	6.220	10.22
2020-09-16	140.22	34.376	0.064	2.726	10.31
2020-09-17	139.95	34.680	-0.193	2.603	10.40
2020-09-18	140.34	35.011	0.279	2.830	10.50
2020-09-21	140.56	35.370	0.157	3.064	10.61
2020-09-22	138.83	35.737	-1.231	3.173	10.72
2020-09-23	138.48	36.209	-0.252	4.091	10.86
2020-09-24	132.73	36.799	-4.152	5.337	11.04
2020-09-25	129.7	37.358	-2.283	5.176	11.21
2020-09-28	132.26	38.060	1.974	6.369	11.42
2020-09-29	131.35	38.804	-0.688	6.790	11.64
2020-09-30	136.58	39.653	3.982	7.461	11.90
2020-10-09	132.83	40.579	-2.746	8.369	12.17
2020-10-12	129.31	41.309	-2.650	6.776	12.39
2020-10-13	130.07	41.770	0.588	4.253	12.53
2020-10-14	130.45	42.161	0.292	3.590	12.65
2020-10-15	126.88	42.658	-2.737	4.707	12.80
2020-10-16	124.35	42.970	-1.994	3.011	12.89
2020-10-19	121.15	43.491	-2.573	5.163	13.05
2020-10-20	122.4	43.719	1.032	2.229	13.12
2020-10-21	119.56	44.174	-2.320	4.567	13.25
2020-10-22	118.91	44.543	-0.544	3.730	13.36
2020-10-23	115.74	45.031	-2.666	5.054	13.51
2020-10-26	117.08	45.440	1.158	4.190	13.63
2020-10-27	118.43	45.741	1.153	3.049	13.72
2020-10-28	118.71	46.000	0.236	2.618	13.80
2020-10-29	118.25	46.431	-0.387	4.380	13.93
2020-10-30	114.8	46.892	-2.918	4.820	14.07
2020-11-02	114.84	47.405	0.035	5.357	14.22
2020-11-03	119.75	48.053	4.276	6.496	14.42
2020-11-04	118.37	48.342	-1.152	2.923	14.50
2020-11-05	120.39	48.871	1.707	5.272	14.66
2020-11-06	116.15	49.433	-3.522	5.806	14.83
2020-11-09	119.77	49.768	3.117	3.358	14.93
2020-11-10	117.38	50.176	-1.995	4.175	15.05
2020-11-11	113.26	50.660	-3.510	5.129	15.20
2020-11-12	113.42	50.928	0.141	2.834	15.28
2020-11-13	113.95	51.167	0.467	2.513	15.35
2020-11-16	113.31	51.503	-0.562	3.563	15.45
2020-11-17	110.23	52.096	-2.718	6.451	15.63
2020-11-18	112.41	52.593	1.978	5.307	15.78
2020-11-19	114.52	52.930	1.877	3.532	15.88
2020-11-20	137.57	55.094	20.127	18.879	16.53
2020-11-23	136.25	55.848	-0.960	6.637	16.75
2020-11-24	133.85	56.214	-1.761	3.281	16.86
2020-11-25	133.05	56.603	-0.598	3.511	16.98
2020-11-26	126.36	57.454	-5.028	8.080	17.24
2020-11-27	126.44	57.746	0.063	2.770	17.32
2020-11-30	123.25	58.213	-2.523	4.556	17.46
2020-12-01	125.22	58.529	1.598	3.026	17.56
2020-12-02	124.67	58.911	-0.439	3.674	17.67
2020-12-03	124.91	59.333	0.193	4.059	17.80
2020-12-04	125.06	59.579	0.120	2.354	17.87
2020-12-07	125.01	59.879	-0.040	2.879	17.96
2020-12-08	124.33	60.517	-0.544	6.160	18.16
2020-12-09	123.21	60.776	-0.901	2.526	18.23
2020-12-10	127.24	61.652	3.271	8.262	18.50
2020-12-11	119.09	62.693	-6.405	10.492	18.81
2020-12-14	125.1	63.644	5.047	9.119	19.09
2020-12-15	125.89	64.135	0.631	4.676	19.24
2020-12-16	128.01	64.532	1.684	3.725	19.36
2020-12-17	126.85	64.912	-0.906	3.593	19.47
2020-12-18	127.11	65.166	0.205	2.397	19.55
2020-12-21	138.4	66.340	8.882	10.180	19.90
2020-12-22	132.15	66.885	-4.516	4.949	20.07
2020-12-23	148.61	68.728	12.456	14.885	20.62
2020-12-24	148.19	69.508	-0.283	6.319	20.85
2020-12-25	153.86	70.527	3.826	7.943	21.16
2020-12-28	152.67	71.203	-0.773	5.317	21.36
2020-12-29	144.71	71.767	-5.214	4.677	21.53
2020-12-30	146.63	72.244	1.327	3.904	21.67
2020-12-31	149.45	72.922	1.923	5.442	21.88
2021-01-04	157.79	74.073	5.580	8.752	22.22
2021-01-05	156	74.764	-1.134	5.317	22.43
2021-01-06	149.8	75.522	-3.974	6.071	22.66
2021-01-07	152.25	76.036	1.636	4.052	22.81
2021-01-08	148.85	76.852	-2.233	6.581	23.06
2021-01-11	138.73	77.698	-6.799	7.316	23.31
2021-01-12	139.64	78.274	0.656	4.952	23.48
2021-01-13	137.38	78.755	-1.618	4.197	23.63
2021-01-14	135.36	79.275	-1.470	4.608	23.78
2021-01-15	136.24	79.747	0.650	4.159	23.92
2021-01-18	135.04	80.029	-0.881	2.503	24.01
2021-01-19	140.48	81.059	4.028	8.805	24.32
2021-01-20	142.53	81.405	1.459	2.911	24.42
2021-01-21	146.85	82.033	3.031	5.129	24.61
2021-01-22	154.45	82.845	5.175	6.313	24.85
2021-01-25	152.19	83.452	-1.463	4.785	25.04
2021-01-26	149.24	83.861	-1.938	3.285	25.16
2021-01-27	145.65	84.567	-2.406	5.823	25.37
2021-01-28	137.25	85.114	-5.767	4.779	25.53
2021-01-29	135.65	85.710	-1.166	5.275	25.71
2021-02-01	134.46	86.066	-0.877	3.177	25.82
2021-02-02	130.23	86.463	-3.146	3.652	25.94
2021-02-03	120.25	87.755	-7.663	12.900	26.33
2021-02-04	116.05	88.329	-3.493	5.938	26.50
2021-02-05	116.09	88.860	0.034	5.480	26.66
2021-02-08	114.07	89.393	-1.740	5.616	26.82
2021-02-09	117.56	89.910	3.060	5.269	26.97
2021-02-10	114.93	90.415	-2.237	5.274	27.12
2021-02-18	117.95	90.746	2.628	3.367	27.22
2021-02-19	122.77	91.742	4.086	9.741	27.52
2021-02-22	124.61	92.199	1.499	4.398	27.66
2021-02-23	126.61	92.680	1.605	4.558	27.80
2021-02-24	123.06	93.093	-2.804	4.028	27.93
2021-02-25	122	93.419	-0.861	3.202	28.03
2021-02-26	119.8	93.785	-1.803	3.672	28.14
2021-03-01	126.4	94.381	5.509	5.659	28.31
2021-03-02	133.78	95.307	5.839	8.307	28.59
2021-03-03	132.23	95.766	-1.159	4.164	28.73
2021-03-04	126.25	96.376	-4.522	5.793	28.91
2021-03-05	126.52	96.905	0.214	5.022	29.07
2021-03-08	120.75	97.529	-4.561	6.197	29.26
2021-03-09	109.37	98.425	-9.424	9.839	29.53
2021-03-10	112.29	98.853	2.670	4.572	29.66
2021-03-11	114.94	99.271	2.360	4.364	29.78
2021-03-12	122.24	100.184	6.351	8.961	30.06
2021-03-15	119.1	100.917	-2.569	7.387	30.28
2021-03-16	114.86	101.452	-3.560	5.592	30.44
2021-03-17	118.65	101.949	3.300	5.024	30.58
2021-03-18	117.03	102.223	-1.365	2.807	30.67
2021-03-19	114.05	102.408	-2.546	1.948	30.72
2021-03-22	117.7	102.999	3.200	6.024	30.90
2021-03-23	114.75	103.667	-2.506	6.992	31.10
2021-03-24	112.26	103.935	-2.170	2.858	31.18
2021-03-25	110.77	104.203	-1.327	2.904	31.26
2021-03-26	115.85	104.805	4.586	6.238	31.44
2021-03-29	114.56	105.023	-1.114	2.279	31.51
2021-03-30	113.5	105.369	-0.925	3.666	31.61
2021-03-31	112.73	105.576	-0.678	2.203	31.67
2021-04-01	112.02	105.773	-0.630	2.111	31.73
2021-04-02	112.01	105.998	-0.009	2.410	31.80
2021-04-06	116.27	106.483	3.803	5.000	31.94
2021-04-07	116.25	106.797	-0.017	3.242	32.04
2021-04-08	115.73	107.110	-0.447	3.243	32.13
2021-04-09	116.28	107.502	0.475	4.044	32.25
2021-04-12	113.55	107.823	-2.348	3.397	32.35
2021-04-13	114.68	108.129	0.995	3.197	32.44
2021-04-14	116.18	108.487	1.308	3.697	32.55
2021-04-15	115.77	108.659	-0.353	1.790	32.60
2021-04-16	115.25	108.865	-0.449	2.142	32.66
2021-04-19	118.45	109.262	2.777	4.026	32.78
2021-04-20	116.4	109.611	-1.731	3.596	32.88
2021-04-21	117.21	109.832	0.696	2.259	32.95
2021-04-22	114.95	110.082	-1.928	2.611	33.02
2021-04-23	115.24	110.272	0.252	1.983	33.08
2021-04-26	118.77	111.045	3.063	7.810	33.31
2021-04-27	117.23	111.539	-1.297	5.052	33.46
2021-04-28	113.33	112.702	-3.327	12.318	33.81
2021-04-29	112.38	113.082	-0.838	4.059	33.92
2021-04-30	114.3	113.658	1.708	6.042	34.10
2021-05-06	115.25	114.067	0.831	4.261	34.22
2021-05-07	111.25	114.510	-3.471	4.772	34.35
2021-05-10	109.69	114.837	-1.402	3.578	34.45
2021-05-11	106.19	115.254	-3.191	4.713	34.58
2021-05-12	106.57	115.521	0.358	3.013	34.66
2021-05-13	104.23	115.764	-2.196	2.796	34.73
2021-05-14	106.4	116.352	2.082	6.630	34.91
2021-05-17	106.45	116.631	0.047	3.148	34.99
2021-05-18	114.63	117.668	7.684	10.850	35.30
2021-05-19	114.09	117.907	-0.471	2.521	35.37
2021-05-20	114.78	118.173	0.605	2.779	35.45
2021-05-21	115.25	118.501	0.409	3.415	35.55
2021-05-24	115.15	118.855	-0.087	3.688	35.66
2021-05-25	119.75	119.407	3.995	5.532	35.82
2021-05-26	119.04	119.747	-0.593	3.424	35.92
2021-05-27	118.72	120.015	-0.269	2.713	36.00
2021-05-28	118.53	120.394	-0.160	3.833	36.12
2021-05-31	125.85	121.084	6.176	6.581	36.33
2021-06-01	124.97	121.437	-0.699	3.393	36.43
2021-06-02	134.45	122.817	7.586	12.315	36.85
2021-06-03	129.7	123.658	-3.533	7.780	37.10
2021-06-04	134.6	124.299	3.778	5.713	37.29
2021-06-07	139.27	124.885	3.470	5.052	37.47
2021-06-08	137.41	125.374	-1.336	4.272	37.61
2021-06-09	135.99	125.756	-1.033	3.369	37.73
2021-06-10	139.9	126.390	2.875	5.434	37.92
2021-06-11	138.09	126.751	-1.294	3.138	38.03
2021-06-15	141.6	127.622	2.542	7.386	38.29
2021-06-16	137.68	128.216	-2.768	5.177	38.46
2021-06-17	142.75	128.920	3.682	5.920	38.68
2021-06-18	139.98	129.312	-1.940	3.356	38.79
2021-06-21	147.35	130.321	5.265	8.215	39.10
2021-06-22	145.95	130.640	-0.950	2.626	39.19
2021-06-23	148.13	130.905	1.494	2.145	39.27
2021-06-24	152.69	131.378	-1.011	3.721	39.41
2021-06-25	150.5	131.823	-1.434	3.550	39.55
2021-06-28	149	132.358	-0.997	4.306	39.71
2021-06-29	146.65	132.940	-1.577	4.758	39.88
2021-06-30	149.36	133.619	1.848	5.455	40.09
2021-07-01	144.5	134.142	-3.254	4.345	40.24
2021-07-02	145.4	134.595	0.623	3.744	40.38
2021-07-05	155.05	135.626	6.637	7.978	40.69
2021-07-06	153.5	136.308	-1.000	5.327	40.89
2021-07-07	155	136.846	0.977	4.169	41.05
2021-07-08	154	137.519	-0.645	5.239	41.26
2021-07-09	150.64	138.180	-2.182	5.266	41.45
2021-07-12	164.86	139.684	9.440	10.953	41.91
2021-07-13	164.73	140.257	-0.079	4.167	42.08
2021-07-14	162.72	140.955	-2.446	5.150	42.29
2021-07-15	175.99	142.775	8.155	12.408	42.83
2021-07-16	170.67	143.342	-3.023	3.989	43.00
2021-07-19	181	144.466	6.053	7.453	43.34
2021-07-20	188.8	146.073	4.309	10.215	43.82
2021-07-21	190.11	146.739	0.694	4.200	44.02
2021-07-22	192	147.521	0.994	4.892	44.26
2021-07-23	193.18	148.350	0.615	5.146	44.50
2021-07-26	190	149.432	-1.646	6.833	44.83
2021-07-27	177	150.813	-6.842	9.363	45.24
2021-07-28	180.3	151.990	1.864	7.836	45.60
2021-07-29	181.45	152.810	0.638	5.424	45.84
2021-07-30	195.48	154.387	7.732	9.678	46.32
2021-08-02	194.14	156.015	-0.685	10.062	46.80
2021-08-03	192	157.003	-1.102	6.176	47.10
2021-08-04	190.49	158.096	-0.786	6.885	47.43
2021-08-05	176	159.711	-7.607	11.014	47.91
2021-08-06	171.32	160.256	-2.659	3.818	48.08
2021-08-09	164.9	161.394	-3.747	8.277	48.42
2021-08-10	167.71	162.022	1.704	4.494	48.61
2021-08-11	163.92	162.645	-2.260	4.561	48.79
2021-08-12	162.27	163.042	-1.007	2.934	48.91
2021-08-13	159.2	163.503	-1.892	3.476	49.05
2021-08-16	154.93	164.150	-2.682	5.013	49.24
2021-08-17	149.75	164.753	-3.343	4.834	49.43
2021-08-18	153.38	165.431	2.424	5.302	49.63
2021-08-19	150.5	166.010	-1.878	4.616	49.80
2021-08-20	149.65	166.551	-0.565	4.339	49.97
2021-08-23	166.55	168.076	11.293	10.986	50.42
2021-08-24	167	168.777	0.270	5.038	50.63
2021-08-25	161.81	169.568	-3.108	5.868	50.87
2021-08-26	178.84	171.639	10.525	13.899	51.49
2021-08-27	183.3	173.081	2.494	9.439	51.92
2021-08-30	183.89	174.522	0.322	9.400	52.36
2021-08-31	178	175.408	-3.203	5.976	52.62
2021-09-01	172	176.614	-3.371	8.416	52.98
2021-09-02	178.13	177.466	3.564	5.738	53.24
2021-09-03	176.49	178.704	-0.921	8.415	53.61
2021-09-06	174.77	179.456	-0.975	5.162	53.84
2021-09-07	170.05	180.208	-2.701	5.310	54.06
2021-09-08	171.66	181.453	0.947	8.703	54.44
2021-09-09	164	182.436	-4.462	7.189	54.73
2021-09-10	162.01	182.812	-1.213	2.787	54.84
2021-09-13	161.24	183.777	-0.475	7.185	55.13
2021-09-14	163.6	184.454	1.464	4.962	55.34
2021-09-15	160.56	184.943	-1.858	3.655	55.48
2021-09-16	152	185.810	-5.331	6.851	55.74
2021-09-17	146.8	186.548	-3.421	6.033	55.96
2021-09-22	146.95	187.170	0.102	5.075	56.15
2021-09-23	144.45	187.466	-1.701	2.463	56.24
2021-09-24	144.71	188.207	0.180	6.141	56.46
2021-09-27	141.91	189.096	-1.935	7.518	56.73
2021-09-28	139.52	189.523	-1.684	3.671	56.86
2021-09-29	136.01	189.945	-2.516	3.720	56.98
2021-09-30	137.18	190.226	0.860	2.463	57.07
2021-10-08	133.97	190.862	-2.340	5.693	57.26
2021-10-11	132	191.233	-1.470	3.374	57.37
2021-10-12	128.44	191.712	-2.697	4.477	57.51
2021-10-13	133.72	192.355	4.111	5.769	57.71
2021-10-14	139.35	193.035	4.210	5.856	57.91
2021-10-15	139.78	193.822	0.309	6.760	58.15
2021-10-18	139.91	194.309	0.093	4.171	58.29
2021-10-19	144.6	195.117	3.352	6.711	58.54
2021-10-20	146.37	195.537	1.224	3.437	58.66
2021-10-21	144.4	195.989	-1.346	3.758	58.80
2021-10-22	146.8	196.666	1.662	5.540	59.00
2021-10-25	149.9	197.158	2.112	3.937	59.15
2021-10-26	145.31	197.701	-3.062	4.483	59.31
2021-10-27	143.79	198.099	-1.046	3.324	59.43
2021-10-28	140.18	198.628	-2.511	4.527	59.59
2021-10-29	138.46	199.361	-1.227	6.349	59.81
2021-11-01	145.39	200.356	5.005	8.212	60.11
2021-11-02	143.15	200.791	-1.541	3.645	60.24
2021-11-03	143	201.178	-0.105	3.248	60.35
2021-11-04	155.21	202.529	8.538	10.448	60.76
2021-11-05	160.06	203.508	3.125	7.338	61.05
2021-11-08	158.74	203.929	-0.825	3.186	61.18
2021-11-09	166.36	204.906	4.800	7.043	61.47
2021-11-10	158.07	205.793	-4.983	6.732	61.74
2021-11-11	155.1	206.494	-1.879	5.428	61.95
2021-11-12	165.53	207.703	6.725	8.762	62.31
2021-11-15	164	208.719	-0.924	7.437	62.62
2021-11-16	157.96	209.320	-3.683	4.561	62.80
2021-11-17	162.03	209.866	2.577	4.045	62.96
2021-11-18	194.44	213.310	20.002	21.255	63.99
2021-11-19	205.63	215.672	5.755	13.783	64.70
2021-11-22	227.12	218.040	10.451	12.513	65.41
2021-11-23	226.21	219.125	-0.401	5.755	65.74
2021-11-24	222	220.217	-1.861	5.906	66.07
2021-11-25	207.02	221.550	-6.748	7.725	66.47
2021-11-26	205	222.108	-0.976	3.265	66.63
2021-11-29	214.14	223.355	4.459	6.990	67.01
2021-11-30	201.92	224.574	-5.707	7.243	67.37
2021-12-01	199.5	225.299	-1.198	4.363	67.59
2021-12-02	193.01	226.027	-3.253	4.521	67.81
2021-12-03	193.3	226.488	0.150	2.865	67.95
2021-12-06	191	227.284	-1.190	5.003	68.19
2021-12-07	199.6	228.114	4.503	4.984	68.43
2021-12-08	225.07	230.368	12.761	12.019	69.11
2021-12-09	221	231.171	-1.808	4.363	69.35
2021-12-10	219	232.106	-0.905	5.122	69.63
2021-12-13	229.83	233.064	4.945	5.000	69.92
2021-12-14	242	235.020	5.295	9.698	70.51
2021-12-15	247.7	236.111	2.355	5.289	70.83
2021-12-16	243.59	238.056	-1.659	9.580	71.42
2021-12-17	241.1	238.712	-1.022	3.264	71.61
2021-12-20	230.98	239.976	-4.197	6.570	71.99
2021-12-21	228.95	240.759	-0.879	4.100	72.23
2021-12-22	229.25	241.610	0.131	4.455	72.48
2021-12-23	236.36	242.758	3.101	5.832	72.83
2021-12-24	229.79	243.755	-2.780	5.204	73.13
2021-12-27	234.8	244.640	2.180	4.522	73.39
2021-12-28	230.39	245.340	-1.878	3.646	73.60
2021-12-29	253.7	248.796	10.118	16.351	74.64
2021-12-30	250.1	250.688	-1.419	9.078	75.21
2021-12-31	255.9	253.097	2.319	11.295	75.93
2022-01-04	249.54	255.429	-2.485	11.215	76.63
2022-01-05	242.98	256.646	-2.629	6.011	76.99
2022-01-06	233	257.430	-4.107	4.037	77.23
2022-01-07	217.98	259.279	-6.446	10.176	77.78
2022-01-10	225.38	260.313	3.395	5.505	78.09
2022-01-11	219.63	261.384	-2.551	5.852	78.42
2022-01-12	222.83	262.398	1.457	5.459	78.72
2022-01-13	214.16	263.456	-3.891	5.928	79.04
2022-01-14	215.19	263.966	0.481	2.848	79.19
2022-01-17	218.68	264.893	1.622	5.084	79.47
2022-01-18	228.32	266.590	4.408	8.917	79.98
2022-01-19	221	267.703	-3.206	6.044	80.31
2022-01-20	243.82	270.593	10.326	14.226	81.18
2022-01-21	237	271.452	-2.797	4.347	81.44
2022-01-24	235	272.113	-0.844	3.376	81.63
2022-01-25	231.88	273.130	-1.328	5.264	81.94
2022-01-26	237.36	273.768	2.363	3.226	82.13
2022-01-27	239.01	275.583	0.695	9.113	82.67
2022-01-28	240.88	277.178	0.782	7.945	83.15
2022-02-07	230	279.326	-4.517	11.205	83.80
2022-02-08	212.68	281.014	-7.530	9.526	84.30
2022-02-09	204.9	282.648	-3.658	9.573	84.79
2022-02-10	214	284.121	4.441	8.258	85.24
2022-02-11	211.07	285.374	-1.369	7.121	85.61
2022-02-14	203.08	286.164	-3.785	4.671	85.85
2022-02-15	215.8	287.652	6.264	8.273	86.30
2022-02-16	214.39	288.411	-0.653	4.249	86.52
2022-02-17	218	289.322	1.684	5.014	86.80
2022-02-18	214.04	289.730	-1.817	2.289	86.92
2022-02-21	207.5	290.537	-3.056	4.667	87.16
2022-02-22	205.3	291.318	-1.060	4.564	87.40
2022-02-23	219.8	292.831	7.063	8.261	87.85
2022-02-24	213.07	293.962	-3.062	6.369	88.19
2022-02-25	213.82	295.057	0.352	6.144	88.52
2022-02-28	223.75	296.042	4.644	5.280	88.81
2022-03-01	221.12	297.227	-1.175	6.436	89.17
2022-03-02	215.52	298.382	-2.533	6.431	89.51
2022-03-03	207.88	299.556	-3.545	6.774	89.87
2022-03-04	213.88	300.753	2.886	6.715	90.23
2022-03-07	210.81	301.623	-1.435	4.951	90.49
2022-03-08	209.67	302.376	-0.541	4.312	90.71
2022-03-09	213.47	303.841	1.812	8.237	91.15
2022-03-10	236.72	306.005	10.891	10.966	91.80
2022-03-11	235.35	306.916	-0.579	4.647	92.07
2022-03-14	243.53	309.497	3.476	12.717	92.85
2022-03-15	237.01	310.224	-2.677	3.679	93.07
2022-03-16	256.15	312.831	8.076	12.215	93.85
2022-03-17	247.98	314.228	-3.190	6.762	94.27
2022-03-18	235.6	315.352	-4.992	5.726	94.61
2022-03-21	254.24	317.350	7.912	9.427	95.20
2022-03-22	250.81	318.141	-1.349	3.788	95.44
2022-03-23	263.2	319.845	4.940	7.767	95.95
2022-03-24	255.19	320.937	-3.043	5.137	96.28
2022-03-25	233.44	322.556	-8.523	8.319	96.77
2022-03-28	230.27	323.379	-1.358	4.292	97.01
2022-03-29	234.02	324.235	1.629	4.386	97.27
2022-03-30	243.99	325.163	4.260	4.564	97.55
2022-03-31	237	326.340	-2.865	5.959	97.90
2022-04-01	228	327.164	-3.797	4.342	98.15
2022-04-06	224.42	327.970	-1.570	4.307	98.39
2022-04-07	213.72	329.078	-4.768	6.220	98.72
2022-04-08	211.53	329.686	-1.025	3.448	98.91
2022-04-11	196.86	330.919	-6.935	7.517	99.28
2022-04-12	193.71	331.727	-1.600	5.004	99.52
2022-04-13	188.38	332.698	-2.752	6.190	99.81
2022-04-14	189.15	333.151	0.409	2.872	99.95
2022-04-15	182.31	334.045	-3.616	5.884	100.21
2022-04-18	195.27	336.212	7.109	13.318	100.86
2022-04-19	197.47	336.913	1.127	4.261	101.07
2022-04-20	195.5	337.582	-0.998	4.107	101.27
2022-04-21	193.37	338.315	-1.090	4.547	101.49
2022-04-22	184.7	339.267	-4.484	6.185	101.78
2022-04-25	174	340.302	-5.793	7.141	102.09
2022-04-26	163	341.494	-6.322	8.770	102.45
2022-04-27	184.79	343.916	13.368	15.730	103.17
2022-04-28	191.19	345.588	3.463	10.493	103.68
2022-04-29	200.97	347.009	5.115	8.484	104.10
2022-05-05	200.31	347.789	-0.328	4.677	104.34
2022-05-06	200.1	348.622	-0.105	4.992	104.59
2022-05-09	208	349.919	3.948	7.486	104.98
2022-05-10	208.08	350.997	0.038	6.212	105.30
2022-05-11	231.5	354.075	11.255	15.955	106.22
2022-05-12	219	354.910	-5.400	4.579	106.47
2022-05-13	218	356.271	-0.457	7.489	106.88
2022-05-16	223.61	357.510	2.573	6.651	107.25
2022-05-17	229.9	358.449	2.813	4.901	107.53
2022-05-18	230.45	359.492	0.239	5.433	107.85
2022-05-19	245.75	361.399	6.639	9.308	108.42
2022-05-20	240.34	363.183	-2.201	8.907	108.95
2022-05-23	239.19	364.163	-0.478	4.918	109.25

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