卓胜微融券券源 卓胜微专项约券

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	288.23	0	0	0	0
2020-04-28	317.11	2.384	10.020	9.021	0.72
2020-04-29	322.25	3.603	1.621	4.541	1.08
2020-04-30	353.67	6.504	9.750	9.843	1.95
2020-05-06	363.33	8.169	2.731	5.499	2.45
2020-05-07	352.65	9.697	-2.939	5.199	2.91
2020-05-08	359.17	10.899	1.849	4.015	3.27
2020-05-11	360.88	12.445	0.476	5.140	3.73
2020-05-12	361.86	14.076	0.272	5.409	4.22
2020-05-13	366.67	15.335	1.329	4.120	4.60
2020-05-14	357.72	16.379	-2.441	3.502	4.91
2020-05-15	382.36	19.544	6.888	9.935	5.86
2020-05-18	344.07	22.697	-10.014	10.995	6.81
2020-05-19	360.22	24.870	4.694	7.240	7.46
2020-05-20	332.77	27.854	-7.620	10.760	8.36
2020-05-21	323.78	29.391	-2.702	5.698	8.82
2020-05-22	311.32	30.983	-3.848	6.137	9.30
2020-05-25	308.27	31.854	-0.980	3.389	9.56
2020-05-26	325.12	33.318	5.466	5.404	10.00
2020-05-27	307.1	34.669	-5.543	5.278	10.40
2020-05-28	313.89	36.073	2.211	5.366	10.82
2020-05-29	304.23	36.917	-3.078	3.329	11.08
2020-06-01	317.74	38.205	4.441	4.865	11.46
2020-06-02	316.4	39.169	-0.422	3.657	11.75
2020-06-03	311.12	40.007	-1.669	3.233	12.00
2020-06-04	306.43	40.408	-1.507	1.569	12.12
2020-06-05	316.43	41.496	3.263	4.125	12.45
2020-06-08	321.77	42.343	1.688	3.160	12.70
2020-06-09	341.25	44.852	6.054	8.823	13.46
2020-06-10	342.96	45.888	0.501	3.625	13.77
2020-06-11	335.17	46.713	-2.271	2.954	14.01
2020-06-12	348.61	48.969	4.010	7.766	14.69
2020-06-15	337.27	49.658	-3.253	2.453	14.90
2020-06-16	324.43	52.226	-3.807	9.497	15.67
2020-06-17	319.91	53.124	-1.393	3.369	15.94
2020-06-18	351.96	55.646	10.018	8.599	16.69
2020-06-19	346.11	56.352	-1.662	2.446	16.91
2020-06-22	357.67	57.839	3.340	4.990	17.35
2020-06-23	362.78	58.973	1.429	3.752	17.69
2020-06-24	395.47	62.173	9.011	9.708	18.65
2020-06-29	381.01	63.867	-3.656	5.335	19.16
2020-06-30	405.77	67.229	6.499	9.942	20.17
2020-07-01	409.77	69.205	0.986	5.787	20.76
2020-07-02	405.35	70.229	-1.079	3.031	21.07
2020-07-03	400.9	71.777	-1.098	4.636	21.53
2020-07-06	419.04	74.312	4.525	7.259	22.29
2020-07-07	439	77.787	4.763	9.498	23.34
2020-07-08	444.18	79.432	1.180	4.444	23.83
2020-07-09	445.43	81.169	0.281	4.681	24.35
2020-07-10	476.61	83.666	7.000	6.286	25.10
2020-07-13	271.69	84.737	2.823	4.731	25.42
2020-07-14	289.39	87.597	6.515	11.859	26.28
2020-07-15	281.11	89.334	-2.861	7.416	26.80
2020-07-16	252.94	91.571	-10.021	10.615	27.47
2020-07-17	257.94	93.482	1.977	8.887	28.04
2020-07-20	252.16	94.964	-2.241	7.056	28.49
2020-07-21	250.56	95.886	-0.635	4.414	28.77
2020-07-22	249.66	96.624	-0.359	3.548	28.99
2020-07-23	238.21	98.152	-4.586	7.698	29.45
2020-07-24	224.17	99.599	-5.894	7.745	29.88
2020-07-27	233	100.290	3.939	3.555	30.09
2020-07-28	235.53	101.102	1.086	4.137	30.33
2020-07-29	243.33	101.947	3.312	4.169	30.58
2020-07-30	237.84	102.730	-2.256	3.949	30.82
2020-07-31	243.22	103.729	2.262	4.932	31.12
2020-08-03	259.81	105.292	6.821	7.216	31.59
2020-08-04	253.51	106.104	-2.425	3.845	31.83
2020-08-05	255.38	107.264	0.738	5.451	32.18
2020-08-06	246.39	107.924	-3.520	3.215	32.38
2020-08-07	232.84	109.775	-5.499	9.538	32.93
2020-08-10	231.65	110.494	-0.511	3.724	33.15
2020-08-11	226.78	111.173	-2.102	3.596	33.35
2020-08-12	231.16	112.401	1.931	6.372	33.72
2020-08-13	225.48	112.898	-2.457	2.648	33.87
2020-08-14	229.41	113.471	1.743	2.998	34.04
2020-08-17	227.83	113.972	-0.689	2.637	34.19
2020-08-18	221	114.758	-2.998	4.266	34.43
2020-08-19	215.05	115.037	-2.692	1.557	34.51
2020-08-20	210.56	115.691	-2.088	3.729	34.71
2020-08-21	206.92	116.381	-1.729	4.004	34.91
2020-08-24	212.04	117.812	2.474	8.095	35.34
2020-08-25	213.74	118.368	0.802	3.122	35.51
2020-08-26	207.12	118.951	-3.097	3.378	35.69
2020-08-27	221.41	120.617	6.899	9.029	36.19
2020-08-28	217.51	121.389	-1.761	4.259	36.42
2020-08-31	217.78	121.921	0.124	2.933	36.58
2020-09-01	212.72	122.599	-2.323	3.825	36.78
2020-09-02	211.45	122.931	-0.597	1.885	36.88
2020-09-03	218.11	124.167	3.150	6.801	37.25
2020-09-04	224.56	125.168	2.957	5.346	37.55
2020-09-07	212.07	126.260	-5.562	6.181	37.88
2020-09-08	204.44	127.153	-3.598	5.239	38.15
2020-09-09	187.11	128.212	-8.477	6.794	38.46
2020-09-10	183.73	128.987	-1.806	5.061	38.70
2020-09-11	189.37	129.525	3.070	3.413	38.86
2020-09-14	194.17	130.223	2.535	4.309	39.07
2020-09-15	203.86	131.632	4.990	8.297	39.49
2020-09-16	203.38	132.254	-0.235	3.669	39.68
2020-09-17	215.62	133.864	6.018	8.959	40.16
2020-09-18	217.58	134.330	0.909	2.574	40.30
2020-09-21	213.61	135.088	-1.825	4.256	40.53
2020-09-22	209.97	135.836	-1.704	4.274	40.75
2020-09-23	213.5	136.599	1.681	4.286	40.98
2020-09-24	210.56	136.895	-1.377	1.691	41.07
2020-09-25	201.83	137.829	-4.146	5.552	41.35
2020-09-28	202.5	138.479	0.332	3.855	41.54
2020-09-29	203.34	138.891	0.415	2.430	41.67
2020-09-30	209.33	139.689	2.946	4.574	41.91
2020-10-09	218.23	140.508	4.252	4.505	42.15
2020-10-12	232.72	141.743	6.640	6.365	42.52
2020-10-13	235.61	142.804	1.242	5.406	42.84
2020-10-14	233.33	143.380	-0.968	2.963	43.01
2020-10-15	232.78	144.221	-0.236	4.333	43.27
2020-10-16	235.44	144.699	1.143	2.440	43.41
2020-10-19	235.46	145.153	0.008	2.315	43.55
2020-10-20	235.56	145.765	0.042	3.113	43.73
2020-10-21	228.54	146.649	-2.980	4.644	43.99
2020-10-22	228.89	147.229	0.153	3.041	44.17
2020-10-23	216.61	148.490	-5.365	6.986	44.55
2020-10-26	225.56	149.917	4.132	7.590	44.98
2020-10-27	232.96	150.634	3.281	3.693	45.19
2020-10-28	234.98	151.260	0.867	3.198	45.38
2020-10-29	237.11	152.017	0.906	3.830	45.60
2020-10-30	240.42	153.048	1.396	5.150	45.91
2020-11-02	249.34	153.911	3.710	4.151	46.17
2020-11-03	257.21	155.423	3.156	7.055	46.63
2020-11-04	255.29	156.126	-0.746	3.305	46.84
2020-11-05	260.55	156.831	2.060	3.247	47.05
2020-11-06	267.78	157.814	2.775	4.406	47.34
2020-11-09	316.73	162.629	18.280	18.243	48.79
2020-11-10	298.33	164.112	-5.809	5.964	49.23
2020-11-11	278.89	165.583	-6.516	6.329	49.67
2020-11-12	290	166.826	3.984	5.145	50.05
2020-11-13	300.77	168.627	3.714	7.183	50.59
2020-11-16	289.65	170.114	-3.697	6.161	51.03
2020-11-17	303.87	171.616	4.909	5.931	51.48
2020-11-18	307.09	173.441	1.060	7.131	52.03
2020-11-19	305.1	175.285	-0.648	7.255	52.59
2020-11-20	305.16	176.160	0.020	3.441	52.85
2020-11-23	307.22	177.275	0.675	4.355	53.18
2020-11-24	299.44	178.335	-2.532	4.248	53.50
2020-11-25	297.11	179.064	-0.778	2.942	53.72
2020-11-26	303.89	180.261	2.282	4.729	54.08
2020-11-27	298.11	181.815	-1.902	6.256	54.54
2020-11-30	312.22	183.289	4.733	5.662	54.99
2020-12-01	310.78	184.153	-0.461	3.337	55.25
2020-12-02	302.22	185.498	-2.754	5.341	55.65
2020-12-03	280.59	188.617	-7.157	13.338	56.59
2020-12-04	283.85	189.326	1.162	2.997	56.80
2020-12-07	296.01	190.531	4.284	4.886	57.16
2020-12-08	302.12	191.406	2.064	3.473	57.42
2020-12-09	304.81	192.118	0.890	2.804	57.64
2020-12-10	309.44	192.916	1.519	3.097	57.87
2020-12-11	327.96	194.931	5.985	7.371	58.48
2020-12-14	331.42	195.738	1.055	2.921	58.72
2020-12-15	322.78	197.672	-2.607	7.190	59.30
2020-12-16	336.96	199.161	4.393	5.304	59.75
2020-12-17	330.11	200.318	-2.033	4.205	60.10
2020-12-18	319.44	201.705	-3.232	5.210	60.51
2020-12-21	326.67	202.650	2.263	3.472	60.80
2020-12-22	315	204.052	-3.572	5.342	61.22
2020-12-23	328.33	205.319	4.232	4.629	61.60
2020-12-24	333.33	206.071	1.523	2.708	61.82
2020-12-25	323.5	207.408	-2.949	4.959	62.22
2020-12-28	329.62	208.433	1.892	3.734	62.53
2020-12-29	321.52	210.026	-2.457	5.943	63.01
2020-12-30	321.31	211.079	-0.065	3.934	63.32
2020-12-31	316.41	212.331	-1.525	4.749	63.70
2021-01-04	341.06	214.654	7.791	8.173	64.40
2021-01-05	366.09	218.146	7.339	11.444	65.44
2021-01-06	368.89	219.170	0.765	3.333	65.75
2021-01-07	360	220.566	-2.410	4.655	66.17
2021-01-08	349.94	222.348	-2.794	6.108	66.70
2021-01-11	353.33	224.441	0.969	7.110	67.33
2021-01-12	357.43	225.752	1.160	4.401	67.73
2021-01-13	348.88	229.141	-2.392	11.658	68.74
2021-01-14	348.89	230.751	0.003	5.535	69.23
2021-01-15	356.66	232.500	2.227	5.887	69.75
2021-01-18	370.17	235.579	3.788	9.981	70.67
2021-01-19	366.11	236.660	-1.097	3.542	71.00
2021-01-20	369.45	237.921	0.912	4.097	71.38
2021-01-21	379.69	239.492	2.772	4.964	71.85
2021-01-22	371.11	240.987	-2.260	4.833	72.30
2021-01-25	388.33	243.741	4.640	8.512	73.12
2021-01-26	366.11	245.793	-5.722	6.724	73.74
2021-01-27	361.67	247.246	-1.213	4.824	74.17
2021-01-28	354.18	248.515	-2.071	4.299	74.55
2021-01-29	350.56	250.440	-1.022	6.587	75.13
2021-02-01	352.22	251.648	0.474	4.116	75.49
2021-02-02	366.69	253.200	4.108	5.079	75.96
2021-02-03	354.15	254.594	-3.420	4.723	76.38
2021-02-04	345.22	256.308	-2.522	5.958	76.89
2021-02-05	353.51	257.516	2.401	4.102	77.25
2021-02-08	359.76	258.637	1.768	3.740	77.59
2021-02-09	357.52	259.355	-0.623	2.410	77.81
2021-02-10	359.38	260.459	0.520	3.684	78.14
2021-02-18	361.67	261.738	0.637	4.243	78.52
2021-02-19	347.11	263.768	-4.026	7.020	79.13
2021-02-22	333.89	265.370	-3.809	5.756	79.61
2021-02-23	328.33	266.520	-1.665	4.205	79.96
2021-02-24	332.22	268.347	1.185	6.597	80.50
2021-02-25	345.28	270.052	3.931	5.927	81.02
2021-02-26	349.44	272.148	1.205	7.197	81.64
2021-03-01	345.83	273.774	-1.033	5.643	82.13
2021-03-02	358.32	275.484	3.612	5.725	82.65
2021-03-03	370	276.984	3.260	4.864	83.10
2021-03-04	356.48	278.748	-3.654	5.938	83.62
2021-03-05	339.44	280.754	-4.780	7.092	84.23
2021-03-08	326.04	282.009	-3.948	4.622	84.60
2021-03-09	291.67	284.297	-10.542	9.413	85.29
2021-03-10	321.67	286.705	10.286	8.983	86.01
2021-03-11	328.29	288.494	2.058	6.538	86.55
2021-03-12	327.78	289.595	-0.155	4.033	86.88
2021-03-15	311.66	291.330	-4.918	6.678	87.40
2021-03-16	322.16	292.333	3.369	3.738	87.70
2021-03-17	331.67	294.145	2.952	6.553	88.24
2021-03-18	330.01	294.691	-0.500	1.987	88.41
2021-03-19	325.37	295.379	-1.406	2.536	88.61
2021-03-22	321.59	296.434	-1.162	3.937	88.93
2021-03-23	316.66	297.837	-1.533	5.317	89.35
2021-03-24	313.89	298.869	-0.875	3.947	89.66
2021-03-25	316.67	300.130	0.886	4.776	90.04
2021-03-26	327.55	301.087	3.436	3.508	90.33
2021-03-29	332.97	301.981	1.655	3.221	90.59
2021-03-30	334.72	302.724	0.526	2.664	90.82
2021-03-31	337.78	303.823	0.914	3.905	91.15
2021-04-01	356.12	305.874	5.430	6.910	91.76
2021-04-02	378.14	307.620	6.183	5.540	92.29
2021-04-06	387.78	309.237	2.549	5.003	92.77
2021-04-07	386.59	310.081	-0.307	2.623	93.02
2021-04-08	389.19	311.472	0.673	4.286	93.44
2021-04-09	392.78	312.540	0.922	3.266	93.76
2021-04-12	409.44	315.127	4.242	7.579	94.54
2021-04-13	401.12	316.557	-2.032	4.279	94.97
2021-04-14	403.14	317.647	0.504	3.246	95.29
2021-04-15	397.78	318.698	-1.330	3.170	95.61
2021-04-16	394.38	321.267	-0.855	7.816	96.38
2021-04-19	394.56	322.460	0.046	3.628	96.74
2021-04-20	396.44	323.520	0.476	3.209	97.06
2021-04-21	398.62	324.321	0.550	2.411	97.30
2021-04-22	413.67	325.808	3.776	4.315	97.74
2021-04-23	410.17	326.451	-0.846	1.881	97.94
2021-04-26	409.44	327.721	-0.178	3.720	98.32
2021-04-27	416.6	328.428	1.749	2.037	98.53
2021-04-28	419.76	329.718	0.759	3.689	98.92
2021-04-29	418.89	330.697	-0.207	2.804	99.21
2021-04-30	427.22	331.606	1.989	2.552	99.48
2021-05-06	399.01	334.399	-6.603	8.401	100.32
2021-05-07	371.1	337.419	-6.995	9.767	101.23
2021-05-10	362.21	338.843	-2.396	4.716	101.65
2021-05-11	358	339.806	-1.162	3.230	101.94
2021-05-12	377	342.602	5.307	8.899	102.78
2021-05-13	377.17	344.244	0.045	5.223	103.27
2021-05-14	380.5	345.615	0.883	4.324	103.68
2021-05-17	384.24	346.712	0.983	3.424	104.01
2021-05-18	370.92	348.134	-3.467	4.601	104.44
2021-05-19	389.44	350.267	4.993	6.573	105.08
2021-05-20	408.43	352.027	4.876	5.172	105.61
2021-05-21	410.84	353.114	0.590	3.176	105.93
2021-05-24	409	354.342	-0.448	3.602	106.30
2021-05-25	412.01	355.343	0.736	2.914	106.60
2021-05-26	413.07	356.258	0.257	2.658	106.88
2021-05-27	420	357.466	1.678	3.452	107.24
2021-05-28	411.3	358.771	-2.071	3.807	107.63
2021-05-31	425.88	360.185	3.545	3.985	108.06
2021-06-01	419.3	361.417	-1.545	3.524	108.42
2021-06-02	415.01	362.273	-1.023	2.476	108.68
2021-06-03	407.1	363.156	-1.906	2.602	108.95
2021-06-04	414.51	364.164	1.820	2.918	109.25
2021-06-07	418.8	364.920	1.035	2.166	109.48
2021-06-08	426.7	365.779	1.886	2.416	109.73
2021-06-09	453	368.985	6.164	8.493	110.70
2021-06-10	463	370.528	2.208	4.000	111.16
2021-06-11	477	372.725	3.024	5.527	111.82
2021-06-15	478.3	374.089	0.273	3.421	112.23
2021-06-16	456	376.631	-4.662	6.690	112.99
2021-06-17	490.81	380.055	7.634	8.371	114.02
2021-06-18	494.17	381.522	0.685	3.561	114.46
2021-06-21	487	383.163	-1.451	4.043	114.95
2021-06-22	482.5	385.237	-0.924	5.158	115.57
2021-06-23	489.89	386.082	1.532	2.070	115.82
2021-06-24	490	387.261	-0.790	2.887	116.18
2021-06-25	494.67	388.775	0.953	3.673	116.63
2021-06-28	515.47	391.251	4.205	5.763	117.38
2021-06-29	513	393.216	-0.479	4.598	117.96
2021-06-30	537.5	396.332	4.776	6.955	118.90
2021-07-01	533	397.528	-0.837	2.694	119.26
2021-07-02	509.71	398.963	-4.370	3.379	119.69
2021-07-05	511.81	400.662	0.412	3.983	120.20
2021-07-06	493.6	404.198	-3.558	8.597	121.26
2021-07-07	509.5	406.478	3.221	5.369	121.94
2021-07-08	516.53	407.237	1.380	1.764	122.17
2021-07-09	485.8	410.623	-5.949	8.364	123.19
2021-07-12	481.94	413.186	-0.795	6.381	123.96
2021-07-13	432.69	416.328	-10.219	8.715	124.90
2021-07-14	430.82	417.865	2.601	4.280	125.36
2021-07-15	431	419.147	0.042	3.570	125.74
2021-07-16	408	421.185	-5.336	5.995	126.36
2021-07-19	409.3	422.094	0.319	2.664	126.63
2021-07-20	427.3	424.660	4.398	7.207	127.40
2021-07-21	441.87	427.144	3.410	6.745	128.14
2021-07-22	423.12	429.208	-4.243	5.855	128.76
2021-07-23	409	430.604	-3.337	4.093	129.18
2021-07-26	420	432.886	2.689	6.521	129.87
2021-07-27	426.5	436.415	1.548	9.931	130.92
2021-07-28	412.79	439.375	-3.215	8.605	131.81
2021-07-29	422.8	441.446	2.425	5.877	132.43
2021-07-30	403.15	442.960	-4.648	4.506	132.89
2021-08-02	396.17	445.556	-1.731	7.863	133.67
2021-08-03	393.78	447.295	-0.603	5.301	134.19
2021-08-04	405.5	448.769	2.976	4.360	134.63
2021-08-05	421.95	451.869	4.057	8.816	135.56
2021-08-06	407.99	453.554	-3.308	4.958	136.07
2021-08-09	407	454.796	-0.243	3.659	136.44
2021-08-10	413.75	456.403	1.658	4.663	136.92
2021-08-11	425	458.237	2.719	5.177	137.47
2021-08-12	421	459.723	-0.941	4.235	137.92
2021-08-13	413.09	460.566	-1.879	2.449	138.17
2021-08-16	413.46	461.500	0.090	2.711	138.45
2021-08-17	403.28	463.020	-2.462	4.523	138.91
2021-08-18	417.03	465.117	3.410	6.033	139.53
2021-08-19	429.84	466.600	3.072	4.141	139.98
2021-08-20	419.01	468.486	-2.520	5.402	140.55
2021-08-23	412.59	469.551	-1.532	3.098	140.87
2021-08-24	439	473.190	6.401	9.947	141.96
2021-08-25	440.24	474.933	0.282	4.749	142.48
2021-08-26	410.78	477.538	-6.692	7.609	143.26
2021-08-27	403.53	478.664	-1.765	3.350	143.60
2021-08-30	386.07	480.872	-4.327	6.864	144.26
2021-08-31	379	483.005	-1.831	6.753	144.90
2021-09-01	392.06	485.483	3.446	7.583	145.64
2021-09-02	368	487.282	-6.137	5.866	146.18
2021-09-03	359.6	488.747	-2.283	4.889	146.62
2021-09-06	364.19	489.852	1.276	3.643	146.96
2021-09-07	362.8	490.441	-0.382	1.947	147.13
2021-09-08	351	491.762	-3.252	4.518	147.53
2021-09-09	352.6	492.861	0.456	3.741	147.86
2021-09-10	362.81	494.446	2.896	5.241	148.33
2021-09-13	346.16	495.926	-4.589	5.132	148.78
2021-09-14	353	496.912	1.976	3.351	149.07
2021-09-15	339.5	498.397	-3.824	5.246	149.52
2021-09-16	333.51	499.776	-1.764	4.963	149.93
2021-09-17	331.01	500.902	-0.750	4.084	150.27
2021-09-22	325.71	501.628	-1.601	2.674	150.49
2021-09-23	341.41	503.423	4.820	6.309	151.03
2021-09-24	350.88	505.299	2.774	6.415	151.59
2021-09-27	352.56	506.585	0.479	4.378	151.98
2021-09-28	354.47	508.438	0.542	6.274	152.53
2021-09-29	356.51	509.889	0.576	4.883	152.97
2021-09-30	352	510.630	-1.265	2.524	153.19
2021-10-08	358.78	511.614	1.926	3.293	153.48
2021-10-11	318.3	513.891	-11.283	8.585	154.17
2021-10-12	298.79	516.056	-6.129	8.696	154.82
2021-10-13	304	517.184	1.744	4.451	155.16
2021-10-14	305.3	517.981	0.428	3.132	155.39
2021-10-15	312.25	519.555	2.276	6.050	155.87
2021-10-18	301.83	520.587	-3.337	4.102	156.18
2021-10-19	308.47	521.685	2.200	4.274	156.51
2021-10-20	305.42	522.272	-0.989	2.305	156.68
2021-10-21	305.79	522.884	0.121	2.400	156.87
2021-10-22	329.92	525.563	7.891	9.745	157.67
2021-10-25	323.53	526.763	-1.937	4.450	158.03
2021-10-26	321	527.540	-0.782	2.905	158.26
2021-10-27	318.88	528.159	-0.660	2.330	158.45
2021-10-28	308.31	529.590	-3.315	5.569	158.88
2021-10-29	309.19	530.680	0.285	4.230	159.20
2021-11-01	307.77	531.566	-0.459	3.454	159.47
2021-11-02	315.02	532.817	2.356	4.767	159.85
2021-11-03	301.6	534.332	-4.260	6.028	160.30
2021-11-04	312.35	535.529	3.564	4.599	160.66
2021-11-05	313.91	536.373	0.499	3.227	160.91
2021-11-08	307	537.185	-2.201	3.173	161.16
2021-11-09	308.5	538.046	0.489	3.349	161.41
2021-11-10	301.49	539.072	-2.272	4.084	161.72
2021-11-11	303.03	540.104	0.511	4.086	162.03
2021-11-12	298.46	540.892	-1.508	3.168	162.27
2021-11-15	302.5	541.610	1.354	2.848	162.48
2021-11-16	302.89	542.526	0.129	3.630	162.76
2021-11-17	305.76	543.216	0.948	2.707	162.96
2021-11-18	303.85	543.647	-0.625	1.704	163.09
2021-11-19	300.36	544.288	-1.149	2.560	163.29
2021-11-22	325.67	546.773	8.427	9.156	164.03
2021-11-23	330	547.588	1.330	2.963	164.28
2021-11-24	338.91	549.427	2.700	6.512	164.83
2021-11-25	382.93	553.364	12.989	12.337	166.01
2021-11-26	365.02	554.666	-4.677	4.280	166.40
2021-11-29	375.14	556.445	2.772	5.693	166.93
2021-11-30	374.8	557.540	-0.091	3.505	167.26
2021-12-01	368.99	558.452	-1.550	2.964	167.54
2021-12-02	369.01	559.227	0.005	2.520	167.77
2021-12-03	372.62	560.375	0.978	3.699	168.11
2021-12-06	365.26	561.185	-1.975	2.660	168.36
2021-12-07	357.83	562.751	-2.034	5.254	168.83
2021-12-08	363.27	563.976	1.520	4.047	169.19
2021-12-09	363.1	564.893	-0.047	3.028	169.47
2021-12-10	363.09	566.354	-0.003	4.831	169.91
2021-12-13	364	567.454	0.251	3.627	170.24
2021-12-14	364.95	568.180	0.261	2.385	170.45
2021-12-15	357	569.151	-2.178	3.266	170.75
2021-12-16	341.89	570.609	-4.232	5.118	171.18
2021-12-17	343	571.678	0.325	3.738	171.50
2021-12-20	336.7	572.315	-1.837	2.271	171.69
2021-12-21	342.5	573.115	1.723	2.804	171.93
2021-12-22	334.97	574.255	-2.199	4.082	172.28
2021-12-23	337.68	575.077	0.809	2.923	172.52
2021-12-24	342.45	575.965	1.413	3.112	172.79
2021-12-27	346.5	577.112	1.183	3.971	173.13
2021-12-28	345.07	577.972	-0.413	2.990	173.39
2021-12-29	333.6	579.292	-3.324	4.750	173.79
2021-12-30	334.92	579.834	0.396	1.942	173.95
2021-12-31	326.8	581.609	-2.424	6.515	174.48
2022-01-04	328.6	582.669	0.551	3.871	174.80
2022-01-05	318	583.872	-3.226	4.540	175.16
2022-01-06	313	584.745	-1.572	3.349	175.42
2022-01-07	322.2	586.479	2.939	6.457	175.94
2022-01-10	314.68	587.352	-2.334	3.330	176.21
2022-01-11	316	588.231	0.419	3.337	176.47
2022-01-12	303.9	589.753	-3.829	6.009	176.93
2022-01-13	300.95	590.207	-0.971	1.810	177.06
2022-01-14	298.02	590.700	-0.974	1.987	177.21
2022-01-17	296	591.492	-0.678	3.208	177.45
2022-01-18	291.5	592.332	-1.520	3.459	177.70
2022-01-19	277.5	593.359	-4.803	4.439	178.01
2022-01-20	268.71	594.354	-3.168	4.443	178.31
2022-01-21	269.53	595.138	0.305	3.491	178.54
2022-01-24	276.24	596.162	2.490	4.452	178.85
2022-01-25	270.35	597.072	-2.132	4.036	179.12
2022-01-26	272.01	597.833	0.614	3.359	179.35
2022-01-27	263.99	598.665	-2.948	3.783	179.60
2022-01-28	258.88	599.498	-1.936	3.860	179.85
2022-02-07	262.22	600.389	1.290	4.079	180.12
2022-02-08	256.27	601.192	-2.269	3.756	180.36
2022-02-09	262.17	602.190	2.302	4.569	180.66
2022-02-10	262.6	602.716	0.164	2.403	180.81
2022-02-11	263.64	603.146	0.396	1.957	180.94
2022-02-14	247.5	604.426	-6.122	6.209	181.33
2022-02-15	254.09	605.249	2.663	3.887	181.57
2022-02-16	255.55	606.200	0.575	4.463	181.86
2022-02-17	255.53	606.832	-0.008	2.966	182.05
2022-02-18	255.07	607.662	-0.180	3.906	182.30
2022-02-21	250.57	608.295	-1.764	3.031	182.49
2022-02-22	244.21	609.350	-2.538	5.184	182.80
2022-02-23	277.62	612.599	13.681	14.045	183.78
2022-02-24	266.8	613.997	-3.897	6.289	184.20
2022-02-25	269.62	614.645	1.057	2.882	184.39
2022-02-28	269.65	615.112	0.011	2.081	184.53
2022-03-01	268.2	615.440	-0.538	1.465	184.63
2022-03-02	258.17	616.241	-3.740	3.725	184.87
2022-03-03	250.51	617.173	-2.967	4.466	185.15
2022-03-04	250.5	618.307	-0.004	5.429	185.49
2022-03-07	239.6	619.327	-4.351	5.110	185.80
2022-03-08	231.99	620.310	-3.176	5.083	186.09
2022-03-09	223.6	621.881	-3.617	8.431	186.56
2022-03-10	235	622.406	5.098	2.683	186.72
2022-03-11	238.2	623.277	1.362	4.387	186.98
2022-03-14	229.19	623.895	-3.783	3.233	187.17
2022-03-15	223.23	624.728	-2.600	4.481	187.42
2022-03-16	228.1	626.089	2.182	7.159	187.83
2022-03-17	246.5	628.256	8.067	10.548	188.48
2022-03-18	238.33	629.054	-3.314	4.020	188.72
2022-03-21	237	629.838	-0.558	3.969	188.95
2022-03-22	235.62	630.149	-0.582	1.586	189.04
2022-03-23	237.18	630.764	0.662	3.107	189.23
2022-03-24	230.83	631.404	-2.677	3.331	189.42
2022-03-25	224.09	632.613	-2.920	6.472	189.78
2022-03-28	218.2	633.250	-2.628	3.503	189.97
2022-03-29	215.68	633.702	-1.155	2.516	190.11
2022-03-30	220.97	634.101	2.453	2.165	190.23
2022-03-31	209.92	634.906	-5.001	4.602	190.47
2022-04-01	212.29	635.604	1.129	3.944	190.68
2022-04-06	204.96	636.408	-3.453	4.711	190.92
2022-04-07	200.49	636.994	-2.181	3.503	191.10
2022-04-08	198.36	637.620	-1.062	3.791	191.29
2022-04-11	188.88	638.510	-4.779	5.656	191.55
2022-04-12	187.7	639.214	-0.625	4.500	191.76
2022-04-13	179	639.702	-4.635	3.266	191.91
2022-04-14	182.33	640.421	1.860	4.737	192.13
2022-04-15	197.19	642.188	8.150	10.750	192.66
2022-04-18	210.57	644.186	6.785	11.390	193.26
2022-04-19	205.34	644.716	-2.484	3.096	193.41
2022-04-20	201.9	645.304	-1.675	3.492	193.59
2022-04-21	196	646.096	-2.922	4.849	193.83
2022-04-22	191.37	646.975	-2.362	5.510	194.09
2022-04-25	177.47	647.879	-7.263	6.119	194.36
2022-04-26	166.07	649.163	-6.424	9.275	194.75
2022-04-27	179	650.728	7.786	10.490	195.22
2022-04-28	183.3	651.634	2.402	5.933	195.49
2022-04-29	185.52	652.511	1.211	5.674	195.75
2022-05-05	182.82	653.079	-1.455	3.725	195.92
2022-05-06	173.5	653.525	-5.098	3.090	196.06
2022-05-09	168.78	654.093	-2.720	4.035	196.23
2022-05-10	183.24	656.319	8.567	14.581	196.90
2022-05-11	194.18	657.850	5.970	9.458	197.35
2022-05-12	195.5	658.354	0.680	3.095	197.51
2022-05-13	192.6	658.833	-1.483	2.982	197.65
2022-05-16	188.4	659.741	-2.181	5.784	197.92
2022-05-17	195.02	660.573	3.514	5.122	198.17
2022-05-18	193.15	660.936	-0.959	2.256	198.28
2022-05-19	199.5	661.909	3.288	5.850	198.57
2022-05-20	200.01	662.513	0.256	3.624	198.75
2022-05-23	199.89	662.959	-0.060	2.675	198.89

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