重庆啤酒融券券源 重庆啤酒专项约券

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	50.75	0	0	0	0
2020-04-28	52.68	0.282	3.803	6.424	0.08
2020-04-29	52.05	0.438	-1.196	3.607	0.13
2020-04-30	53.04	0.548	1.902	2.478	0.16
2020-05-06	53.68	0.684	1.207	3.035	0.21
2020-05-07	54.35	0.804	1.248	2.664	0.24
2020-05-08	55.07	0.972	1.325	3.643	0.29
2020-05-11	54.63	1.128	-0.799	3.432	0.34
2020-05-12	54.99	1.223	0.659	2.068	0.37
2020-05-13	57.13	1.443	3.892	4.619	0.43
2020-05-14	56.95	1.590	-0.315	3.098	0.48
2020-05-15	55.14	1.811	-3.178	4.811	0.54
2020-05-18	56.55	2.069	2.557	5.477	0.62
2020-05-19	56.47	2.176	-0.141	2.281	0.65
2020-05-20	55.38	2.334	-1.930	3.418	0.70
2020-05-21	55.8	2.454	0.758	2.582	0.74
2020-05-22	56.85	2.679	1.882	4.749	0.80
2020-05-25	58.16	3.044	2.304	7.529	0.91
2020-05-26	59.92	3.354	3.026	6.207	1.01
2020-05-27	60.06	3.481	0.234	2.537	1.04
2020-05-28	60.9	3.654	1.399	3.413	1.10
2020-05-29	61.7	3.754	1.314	1.938	1.13
2020-06-01	61.08	4.044	-1.005	5.705	1.21
2020-06-02	59.32	4.210	-2.881	3.356	1.26
2020-06-03	60	4.389	1.146	3.591	1.32
2020-06-04	63.9	4.753	6.500	6.833	1.43
2020-06-05	60.83	5.036	-4.804	5.571	1.51
2020-06-08	58.6	5.236	-3.666	4.093	1.57
2020-06-09	59.01	5.358	0.700	2.491	1.61
2020-06-10	59.26	5.424	0.424	1.339	1.63
2020-06-11	58.42	5.535	-1.417	2.278	1.66
2020-06-12	58.5	5.651	0.137	2.379	1.70
2020-06-15	58.2	5.759	-0.513	2.222	1.73
2020-06-16	60.25	5.980	3.522	4.399	1.79
2020-06-17	58.9	6.148	-2.241	3.419	1.84
2020-06-18	58	6.240	-1.528	1.919	1.87
2020-06-19	61.4	6.538	5.862	5.810	1.96
2020-06-22	67.54	6.990	10.000	8.046	2.10
2020-06-23	70.33	7.302	4.131	5.315	2.19
2020-06-24	67.56	7.518	-3.939	3.839	2.26
2020-06-29	69.06	7.748	2.220	3.996	2.32
2020-06-30	73	8.242	5.705	8.123	2.47
2020-07-01	72.9	8.631	-0.137	6.397	2.59
2020-07-02	71.6	8.861	-1.783	3.855	2.66
2020-07-03	69.93	9.090	-2.332	3.939	2.73
2020-07-06	70.2	9.405	0.386	5.377	2.82
2020-07-07	70.41	9.672	0.299	4.558	2.90
2020-07-08	70.5	9.781	0.128	1.846	2.93
2020-07-09	70.2	9.960	-0.426	3.064	2.99
2020-07-10	70.29	10.240	0.128	4.786	3.07
2020-07-13	72.13	10.547	2.618	5.107	3.16
2020-07-14	72.45	10.764	0.444	3.591	3.23
2020-07-15	74.4	11.050	2.692	4.610	3.32
2020-07-16	68	11.479	-8.602	7.567	3.44
2020-07-17	69.13	11.657	1.662	3.088	3.50
2020-07-20	68.52	11.970	-0.882	5.482	3.59
2020-07-21	69.9	12.386	2.014	7.151	3.72
2020-07-22	71.5	12.721	2.289	5.622	3.82
2020-07-23	71.9	12.960	0.559	3.986	3.89
2020-07-24	69.6	13.347	-3.199	6.676	4.00
2020-07-27	69.6	13.554	0.000	3.563	4.07
2020-07-28	71.77	13.866	3.118	5.216	4.16
2020-07-29	72.33	14.022	0.780	2.592	4.21
2020-07-30	72.7	14.223	0.512	3.318	4.27
2020-07-31	72.82	14.451	0.165	3.755	4.34
2020-08-03	72.37	14.657	-0.618	3.419	4.40
2020-08-04	71.9	14.897	-0.649	4.007	4.47
2020-08-05	73.5	15.158	2.225	4.256	4.55
2020-08-06	71.51	15.427	-2.707	4.517	4.63
2020-08-07	69.96	15.680	-2.168	4.335	4.70
2020-08-10	68.83	15.877	-1.615	3.431	4.76
2020-08-11	68.31	16.032	-0.755	2.731	4.81
2020-08-12	67.8	16.289	-0.747	4.538	4.89
2020-08-13	67.8	16.489	0.000	3.555	4.95
2020-08-14	69.45	16.675	2.434	3.201	5.00
2020-08-17	76.4	16.941	10.007	4.176	5.08
2020-08-18	83.3	17.635	9.031	10.000	5.29
2020-08-19	82	18.004	-1.561	5.402	5.40
2020-08-20	81	18.313	-1.220	4.585	5.49
2020-08-21	84.34	18.630	4.123	4.506	5.59
2020-08-24	84.34	18.871	0.000	3.427	5.66
2020-08-25	85.6	19.432	1.494	7.861	5.83
2020-08-26	88.58	19.834	3.481	5.444	5.95
2020-08-27	88.55	20.089	-0.034	3.466	6.03
2020-08-28	90.14	20.530	1.796	5.861	6.16
2020-08-31	91.05	20.806	1.010	3.639	6.24
2020-09-01	91.78	21.133	0.802	4.283	6.34
2020-09-02	92.46	21.393	0.741	3.367	6.42
2020-09-03	91.29	21.776	-1.265	5.040	6.53
2020-09-04	87.87	22.102	-3.746	4.447	6.63
2020-09-07	85	22.473	-3.266	5.235	6.74
2020-09-08	85.62	22.773	0.729	4.212	6.83
2020-09-09	83.29	23.109	-2.721	4.835	6.93
2020-09-10	86.01	23.514	3.266	5.655	7.05
2020-09-11	89.3	23.953	3.825	5.895	7.19
2020-09-14	98.23	24.333	10.000	4.647	7.30
2020-09-15	98.55	24.751	0.326	5.090	7.43
2020-09-16	100.48	24.972	1.958	2.638	7.49
2020-09-17	99.89	25.316	-0.587	4.130	7.59
2020-09-18	100.57	25.726	0.681	4.895	7.72
2020-09-21	100.51	25.982	-0.060	3.053	7.79
2020-09-22	99.54	26.221	-0.965	2.885	7.87
2020-09-23	102.5	26.635	2.974	4.842	7.99
2020-09-24	102.7	27.205	0.195	6.663	8.16
2020-09-25	104.21	27.573	1.470	4.236	8.27
2020-09-28	104.33	27.957	0.115	4.414	8.39
2020-09-29	104.09	28.312	-0.230	4.102	8.49
2020-09-30	103.19	28.558	-0.865	2.853	8.57
2020-10-09	102.86	28.934	-0.320	4.390	8.68
2020-10-12	105.8	29.407	2.858	5.367	8.82
2020-10-13	106	29.675	0.189	3.034	8.90
2020-10-14	106.92	29.904	0.868	2.566	8.97
2020-10-15	106.95	30.166	0.028	2.937	9.05
2020-10-16	106.51	30.553	-0.411	4.367	9.17
2020-10-19	103	30.900	-3.295	4.037	9.27
2020-10-20	106.91	31.240	3.796	3.825	9.37
2020-10-21	103.92	31.501	-2.797	3.003	9.45
2020-10-22	103.35	31.907	-0.548	4.725	9.57
2020-10-23	99.87	32.474	-3.367	6.812	9.74
2020-10-26	102.06	33.151	2.193	7.950	9.95
2020-10-27	103.69	33.344	1.597	2.234	10.00
2020-10-28	105.89	33.721	2.122	4.282	10.12
2020-10-29	106.69	34.234	0.756	5.761	10.27
2020-10-30	106.92	34.631	0.216	4.462	10.39
2020-11-02	105.92	34.880	-0.935	2.815	10.46
2020-11-03	104.68	35.223	-1.171	3.937	10.57
2020-11-04	106.17	35.562	1.423	3.831	10.67
2020-11-05	108.64	35.877	2.326	3.485	10.76
2020-11-06	107	36.303	-1.510	4.768	10.89
2020-11-09	105.58	36.749	-1.327	5.075	11.02
2020-11-10	107.05	37.237	1.392	5.475	11.17
2020-11-11	104.51	37.632	-2.373	4.531	11.29
2020-11-12	106.53	37.958	1.933	3.674	11.39
2020-11-13	103.86	38.230	-2.506	3.135	11.47
2020-11-16	103.2	38.510	-0.635	3.264	11.55
2020-11-17	100.99	38.919	-2.141	4.855	11.68
2020-11-18	101.62	39.193	0.624	3.238	11.76
2020-11-19	104.36	39.672	2.696	5.511	11.90
2020-11-20	108.3	40.291	3.775	6.851	12.09
2020-11-23	109.23	40.684	0.859	4.321	12.21
2020-11-24	113.2	41.353	3.635	7.095	12.41
2020-11-25	109.39	41.917	-3.366	6.184	12.58
2020-11-26	108.22	42.544	-1.070	6.948	12.76
2020-11-27	108.3	42.849	0.074	3.382	12.85
2020-11-30	105	43.344	-3.047	5.660	13.00
2020-12-01	105.24	43.614	0.229	3.076	13.08
2020-12-02	104.39	43.901	-0.808	3.307	13.17
2020-12-03	105.92	44.201	1.466	3.391	13.26
2020-12-04	116.51	45.293	9.998	11.244	13.59
2020-12-07	116.8	45.568	0.249	2.832	13.67
2020-12-08	117.03	45.787	0.197	2.243	13.74
2020-12-09	119.35	46.118	1.982	3.332	13.84
2020-12-10	117.74	46.443	-1.349	3.310	13.93
2020-12-11	119.28	46.772	1.308	3.304	14.03
2020-12-14	122	47.262	2.280	4.821	14.18
2020-12-15	120.26	47.549	-1.426	2.869	14.26
2020-12-16	119.82	47.943	-0.366	3.941	14.38
2020-12-17	119.99	48.170	0.142	2.270	14.45
2020-12-18	116.99	48.520	-2.500	3.592	14.56
2020-12-21	115.41	48.823	-1.351	3.154	14.65
2020-12-22	116.57	49.207	1.005	3.951	14.76
2020-12-23	117.82	49.603	1.072	4.032	14.88
2020-12-24	113.58	49.910	-3.599	3.242	14.97
2020-12-25	114.19	50.328	0.537	4.393	15.10
2020-12-28	115.4	50.675	1.060	3.608	15.20
2020-12-29	115.36	50.991	-0.035	3.284	15.30
2020-12-30	117.37	51.287	1.742	3.034	15.39
2020-12-31	118.99	51.582	1.380	2.974	15.47
2021-01-04	120.59	51.870	1.345	2.866	15.56
2021-01-05	130.12	52.928	7.903	9.752	15.88
2021-01-06	130.74	53.433	0.476	4.642	16.03
2021-01-07	132.11	53.804	1.048	3.365	16.14
2021-01-08	131.98	54.219	-0.098	3.777	16.27
2021-01-11	128.5	54.681	-2.637	4.311	16.40
2021-01-12	128.99	55.015	0.381	3.105	16.50
2021-01-13	125	55.579	-3.093	5.419	16.67
2021-01-14	121.25	56.077	-3.000	4.928	16.82
2021-01-15	124.94	56.918	3.043	8.074	17.08
2021-01-18	124.2	57.439	-0.592	5.034	17.23
2021-01-19	121.57	57.927	-2.118	4.823	17.38
2021-01-20	129.49	58.821	6.515	8.283	17.65
2021-01-21	131.33	59.286	1.421	4.247	17.79
2021-01-22	139.7	60.390	6.373	9.480	18.12
2021-01-25	136.71	60.879	-2.140	4.295	18.26
2021-01-26	133.58	61.245	-2.290	3.292	18.37
2021-01-27	131.82	61.569	-1.318	2.950	18.47
2021-01-28	131.03	61.962	-0.599	3.596	18.59
2021-01-29	134.36	62.620	2.541	5.877	18.79
2021-02-01	128.88	63.392	-4.079	7.190	19.02
2021-02-02	136.89	64.307	6.215	8.023	19.29
2021-02-03	137.07	64.908	0.131	5.260	19.47
2021-02-04	135.57	65.271	-1.094	3.210	19.58
2021-02-05	140.87	66.083	3.909	6.919	19.82
2021-02-08	151.37	67.023	7.454	7.454	20.11
2021-02-09	154.21	67.971	1.876	7.373	20.39
2021-02-10	162	69.100	5.052	8.365	20.73
2021-02-18	157.27	69.971	-2.920	6.648	20.99
2021-02-19	155	70.665	-1.443	5.367	21.20
2021-02-22	144.12	71.721	-7.019	8.800	21.52
2021-02-23	142.26	72.192	-1.291	3.969	21.66
2021-02-24	139.19	72.871	-2.158	5.855	21.86
2021-02-25	128.62	73.844	-7.594	9.074	22.15
2021-02-26	120.74	74.391	-6.127	5.435	22.32
2021-03-01	118.3	74.809	-2.021	4.249	22.44
2021-03-02	115.98	75.422	-1.961	6.340	22.63
2021-03-03	116.07	75.812	0.078	4.035	22.74
2021-03-04	109.07	76.438	-6.031	6.884	22.93
2021-03-05	109.17	76.991	0.092	6.079	23.10
2021-03-08	98.26	77.872	-9.994	10.763	23.36
2021-03-09	94.7	78.311	-3.623	5.557	23.49
2021-03-10	96	78.724	1.373	5.164	23.62
2021-03-11	99	79.284	3.125	6.792	23.79
2021-03-12	95.79	79.824	-3.242	6.758	23.95
2021-03-15	91	80.421	-5.001	7.871	24.13
2021-03-16	93.57	80.798	2.824	4.835	24.24
2021-03-17	97.79	81.493	4.510	8.528	24.45
2021-03-18	101.71	82.184	4.009	8.160	24.66
2021-03-19	102.57	82.643	0.846	5.368	24.79
2021-03-22	102.82	83.032	0.244	4.533	24.91
2021-03-23	101.42	83.343	-1.362	3.686	25.00
2021-03-24	100.69	83.811	-0.720	5.581	25.14
2021-03-25	102.02	84.122	1.321	3.655	25.24
2021-03-26	106.71	84.668	4.597	6.136	25.40
2021-03-29	111.37	85.253	4.367	6.307	25.58
2021-03-30	111.7	85.613	0.296	3.861	25.68
2021-03-31	111.29	86.034	-0.367	4.548	25.81
2021-04-01	114.08	86.398	2.507	3.828	25.92
2021-04-02	117.58	86.828	3.068	4.383	26.05
2021-04-06	115.42	87.243	-1.837	4.320	26.17
2021-04-07	113.29	87.878	-1.845	6.723	26.36
2021-04-08	116.11	88.493	2.489	6.355	26.55
2021-04-09	116.29	88.760	0.155	2.756	26.63
2021-04-12	114.15	89.347	-1.840	6.174	26.80
2021-04-13	118.74	89.885	4.021	5.431	26.97
2021-04-14	122.69	90.633	3.327	7.319	27.19
2021-04-15	123.69	91.035	0.815	3.896	27.31
2021-04-16	122.61	91.364	-0.873	3.226	27.41
2021-04-19	122.95	91.843	0.277	4.673	27.55
2021-04-20	126.62	92.358	2.985	4.880	27.71
2021-04-21	131.63	93.333	3.957	8.885	28.00
2021-04-22	134.35	93.841	2.066	4.543	28.15
2021-04-23	139.26	94.485	3.655	5.545	28.35
2021-04-26	127.44	95.519	-8.488	9.737	28.66
2021-04-27	132.4	96.408	3.892	8.059	28.92
2021-04-28	141.55	97.403	6.911	8.437	29.22
2021-04-29	149.98	98.183	5.955	6.238	29.45
2021-04-30	157.38	99.107	4.934	7.048	29.73
2021-05-06	153.47	100.251	-2.484	8.946	30.08
2021-05-07	153.2	100.741	-0.176	3.838	30.22
2021-05-10	150.87	101.254	-1.521	4.080	30.38
2021-05-11	151.87	101.715	0.663	3.646	30.51
2021-05-12	151.02	102.030	-0.560	2.502	30.61
2021-05-13	158.2	102.833	4.754	6.085	30.85
2021-05-14	170.55	104.359	7.807	10.740	31.31
2021-05-17	170	104.736	-0.322	2.662	31.42
2021-05-18	176.08	105.694	3.576	6.529	31.71
2021-05-19	168.35	106.517	-4.390	5.867	31.96
2021-05-20	171.65	106.958	1.960	3.083	32.09
2021-05-21	171.25	107.660	-0.233	4.917	32.30
2021-05-24	171.55	108.066	0.175	2.838	32.42
2021-05-25	173.18	108.497	0.950	2.990	32.55
2021-05-26	171.25	108.868	-1.114	2.598	32.66
2021-05-27	174.93	109.541	2.149	4.619	32.86
2021-05-28	173.1	110.081	-1.046	3.739	33.02
2021-05-31	172.85	110.443	-0.144	2.513	33.13
2021-06-01	170.85	110.918	-1.157	3.338	33.28
2021-06-02	171.47	111.261	0.363	2.400	33.38
2021-06-03	170.23	111.809	-0.723	3.867	33.54
2021-06-04	171.25	112.354	0.599	3.818	33.71
2021-06-07	178	113.739	3.942	9.337	34.12
2021-06-08	169.5	115.128	-4.775	9.831	34.54
2021-06-09	172.49	116.146	1.764	7.086	34.84
2021-06-10	174.59	116.875	1.217	5.009	35.06
2021-06-11	171.97	117.348	-1.501	3.299	35.20
2021-06-15	171.55	117.735	-0.244	2.710	35.32
2021-06-16	169.59	118.459	-1.143	5.124	35.54
2021-06-17	181.91	119.719	7.265	8.308	35.92
2021-06-18	185.26	120.695	1.842	6.322	36.21
2021-06-21	182.74	121.565	-1.360	5.711	36.47
2021-06-22	182.4	122.034	-0.186	3.086	36.61
2021-06-23	178.98	122.590	-1.875	3.728	36.78
2021-06-24	180.5	123.074	0.278	3.222	36.92
2021-06-25	188.1	124.021	4.211	6.039	37.21
2021-06-28	194.71	125.022	3.514	6.167	37.51
2021-06-29	198.61	125.850	2.003	5.002	37.75
2021-06-30	197.95	126.283	-0.332	2.628	37.88
2021-07-01	197.2	127.169	-0.379	5.390	38.15
2021-07-02	199.96	128.098	1.400	5.578	38.43
2021-07-05	197	129.175	-1.480	6.556	38.75
2021-07-06	194.16	130.506	-1.442	8.228	39.15
2021-07-07	198.65	131.209	2.313	4.249	39.36
2021-07-08	188	132.213	-5.361	6.403	39.66
2021-07-09	184.2	133.297	-2.021	7.064	39.99
2021-07-12	183.01	134.009	-0.646	4.669	40.20
2021-07-13	188	134.583	2.727	3.661	40.37
2021-07-14	197.5	135.526	3.947	5.732	40.66
2021-07-15	203.31	136.165	2.942	3.772	40.85
2021-07-16	199.1	136.718	-2.071	3.335	41.02
2021-07-19	197.8	137.400	-0.653	4.139	41.22
2021-07-20	197.48	137.772	-0.162	2.260	41.33
2021-07-21	205.03	138.629	3.823	5.013	41.59
2021-07-22	202.59	139.367	-1.190	4.375	41.81
2021-07-23	193.91	140.333	-4.285	5.978	42.10
2021-07-26	174.52	141.632	-9.999	8.932	42.49
2021-07-27	159.68	142.446	-8.503	6.114	42.73
2021-07-28	167.37	143.918	4.816	10.552	43.18
2021-07-29	171.68	144.669	2.575	5.252	43.40
2021-07-30	154.51	145.957	-10.001	10.001	43.79
2021-08-02	163.42	147.742	5.767	13.106	44.32
2021-08-03	164.3	148.977	0.538	9.020	44.69
2021-08-04	165.66	149.766	0.828	5.715	44.93
2021-08-05	170	151.145	2.620	9.737	45.34
2021-08-06	164.52	151.677	-3.224	3.882	45.50
2021-08-09	176.8	152.961	7.464	8.710	45.89
2021-08-10	187.83	154.561	6.239	10.226	46.37
2021-08-11	176.4	155.382	-6.085	5.585	46.61
2021-08-12	176.8	155.849	0.227	3.169	46.75
2021-08-13	174	156.651	-1.584	5.532	47.00
2021-08-16	179	157.369	2.874	4.810	47.21
2021-08-17	165.96	158.435	-7.285	7.709	47.53
2021-08-18	173.19	159.639	4.356	8.339	47.89
2021-08-19	155.87	159.662	-10.001	0.179	47.90
2021-08-20	140.28	160.086	-10.002	3.631	48.03
2021-08-23	136.18	160.918	-2.923	7.328	48.28
2021-08-24	146.17	161.820	7.336	7.409	48.55
2021-08-25	146.21	162.461	0.027	5.254	48.74
2021-08-26	140.5	163.469	-3.905	8.611	49.04
2021-08-27	143	164.109	1.779	5.374	49.23
2021-08-30	138.76	164.727	-2.965	5.343	49.42
2021-08-31	140.15	165.234	1.002	4.338	49.57
2021-09-01	139.3	165.845	-0.606	5.266	49.75
2021-09-02	136	166.311	-2.369	4.113	49.89
2021-09-03	132.6	166.680	-2.500	3.338	50.00
2021-09-06	142.55	167.866	7.504	9.985	50.36
2021-09-07	143.43	168.439	0.617	4.791	50.53
2021-09-08	137.97	169.015	-3.807	5.013	50.70
2021-09-09	137.01	169.456	-0.696	3.863	50.84
2021-09-10	139.5	169.868	1.817	3.540	50.96
2021-09-13	134.67	170.463	-3.462	5.305	51.14
2021-09-14	134.18	170.994	-0.364	4.752	51.30
2021-09-15	128.3	171.506	-4.382	4.785	51.45
2021-09-16	124.52	171.902	-2.946	3.819	51.57
2021-09-17	134.15	172.967	7.734	9.525	51.89
2021-09-22	133.07	173.509	-0.805	4.890	52.05
2021-09-23	130.13	174.000	-2.209	4.524	52.20
2021-09-24	130.71	174.353	0.446	3.243	52.31
2021-09-27	138.44	175.342	5.914	8.569	52.60
2021-09-28	134.28	175.907	-3.005	5.056	52.77
2021-09-29	131	176.397	-2.443	4.483	52.92
2021-09-30	131.23	176.940	0.176	4.969	53.08
2021-10-08	136.3	177.745	3.863	7.087	53.32
2021-10-11	134	178.661	-1.687	8.202	53.60
2021-10-12	133.67	179.060	-0.246	3.582	53.72
2021-10-13	137.5	179.724	2.865	5.790	53.92
2021-10-14	141.35	180.489	2.800	6.495	54.15
2021-10-15	137.83	181.090	-2.490	5.235	54.33
2021-10-18	132.52	181.613	-3.853	4.738	54.48
2021-10-19	129.17	182.021	-2.528	3.788	54.61
2021-10-20	126.96	182.513	-1.711	4.653	54.75
2021-10-21	124.91	182.855	-1.615	3.284	54.86
2021-10-22	128.38	183.433	2.778	5.404	55.03
2021-10-25	135.87	184.293	5.834	7.595	55.29
2021-10-26	142.28	185.271	4.718	8.243	55.58
2021-10-27	135.8	185.799	-4.554	4.674	55.74
2021-10-28	136.77	186.278	0.714	4.197	55.88
2021-10-29	150.45	186.278	10.002	0.000	55.88
2021-11-01	158.1	187.315	5.085	7.870	56.19
2021-11-02	162.61	188.063	2.853	5.522	56.42
2021-11-03	161	188.688	-0.990	4.661	56.61
2021-11-04	162.44	189.377	0.894	5.087	56.81
2021-11-05	159.21	189.786	-1.988	3.084	56.94
2021-11-08	157.04	190.242	-1.363	3.480	57.07
2021-11-09	154.19	190.989	-1.815	5.814	57.30
2021-11-10	152	191.379	-1.420	3.081	57.41
2021-11-11	152	191.793	0.000	3.270	57.54
2021-11-12	154.89	192.313	1.901	4.033	57.69
2021-11-15	159.9	193.156	3.235	6.321	57.95
2021-11-16	163.1	193.826	2.001	4.934	58.15
2021-11-17	163	194.241	-0.061	3.053	58.27
2021-11-18	161.5	194.528	-0.920	2.135	58.36
2021-11-19	164	194.938	1.548	2.997	58.48
2021-11-22	155.33	195.878	-5.287	7.262	58.76
2021-11-23	152.35	196.727	-1.918	6.689	59.02
2021-11-24	152.97	197.225	0.407	3.905	59.17
2021-11-25	152.07	197.773	-0.588	4.321	59.33
2021-11-26	149.55	198.285	-1.657	4.110	59.49
2021-11-29	145.59	198.771	-2.648	4.005	59.63
2021-11-30	144.59	199.001	-0.687	1.909	59.70
2021-12-01	148.92	199.683	2.995	5.498	59.90
2021-12-02	147.22	200.161	-1.142	3.895	60.05
2021-12-03	150.5	200.640	2.228	3.817	60.19
2021-12-06	150.38	201.123	-0.080	3.854	60.34
2021-12-07	154.39	201.849	2.667	5.646	60.55
2021-12-08	157.91	202.433	2.280	4.437	60.73
2021-12-09	164.85	203.747	4.395	9.562	61.12
2021-12-10	162.88	204.315	-1.195	4.186	61.29
2021-12-13	159.25	204.795	-2.229	3.616	61.44
2021-12-14	160.31	205.204	0.666	3.064	61.56
2021-12-15	156.8	205.682	-2.190	3.655	61.70
2021-12-16	156.8	206.174	0.000	3.769	61.85
2021-12-17	154.04	206.523	-1.760	2.717	61.96
2021-12-20	150.37	207.044	-2.382	4.155	62.11
2021-12-21	154.02	207.398	2.427	2.760	62.22
2021-12-22	157.72	208.080	2.402	5.194	62.42
2021-12-23	156.46	208.551	-0.799	3.608	62.57
2021-12-24	157.06	209.015	0.383	3.547	62.70
2021-12-27	153.11	209.444	-2.515	3.362	62.83
2021-12-28	158.82	210.190	3.729	5.636	63.06
2021-12-29	158.4	210.545	-0.264	2.689	63.16
2021-12-30	156	210.863	-1.515	2.449	63.26
2021-12-31	151.32	211.626	-3.000	6.051	63.49
2022-01-04	144.6	212.162	-4.441	4.448	63.65
2022-01-05	140.48	212.646	-2.849	4.129	63.79
2022-01-06	138.35	213.080	-1.516	3.766	63.92
2022-01-07	131.5	213.735	-4.951	5.978	64.12
2022-01-10	131	214.154	-0.380	3.840	64.25
2022-01-11	126.38	214.618	-3.527	4.405	64.39
2022-01-12	129.5	215.036	2.469	3.877	64.51
2022-01-13	129.1	215.315	-0.309	2.587	64.59
2022-01-14	127	215.546	-1.627	2.184	64.66
2022-01-17	128.45	215.877	1.142	3.094	64.76
2022-01-18	130.82	216.579	1.845	6.438	64.97
2022-01-19	127.5	216.991	-2.538	3.876	65.10
2022-01-20	133.12	217.610	4.408	5.584	65.28
2022-01-21	135.22	218.280	1.578	5.942	65.48
2022-01-24	137.37	218.618	1.590	2.958	65.59
2022-01-25	134.5	219.018	-2.089	3.567	65.71
2022-01-26	138.4	219.595	2.900	4.996	65.88
2022-01-27	135.4	220.201	-2.168	5.376	66.06
2022-01-28	133.4	220.643	-1.477	3.973	66.19
2022-02-07	132.07	221.846	-0.997	10.930	66.55
2022-02-08	129.08	222.566	-2.264	6.701	66.77
2022-02-09	137.53	223.448	6.546	7.693	67.03
2022-02-10	138.58	223.918	0.763	4.065	67.18
2022-02-11	133.5	224.373	-3.666	4.091	67.31
2022-02-14	138.32	225.095	3.610	6.270	67.53
2022-02-15	142	225.805	2.660	6.001	67.74
2022-02-16	144.27	226.152	1.599	2.880	67.85
2022-02-17	142.02	226.546	-1.560	3.334	67.96
2022-02-18	142.21	226.802	0.134	2.162	68.04
2022-02-21	140.83	227.200	-0.970	3.389	68.16
2022-02-22	140.39	227.609	-0.312	3.494	68.28
2022-02-23	139.38	227.860	-0.719	2.165	68.36
2022-02-24	134.05	228.403	-3.824	4.857	68.52
2022-02-25	135.61	228.882	1.164	4.237	68.66
2022-02-28	133.8	229.202	-1.335	2.869	68.76
2022-03-01	142.32	229.931	6.368	6.151	68.98
2022-03-02	136.64	230.301	-3.991	3.246	69.09
2022-03-03	135.88	230.780	-0.556	4.230	69.23
2022-03-04	133.77	231.146	-1.553	3.282	69.34
2022-03-07	123.76	231.955	-7.483	7.842	69.59
2022-03-08	118.5	232.738	-4.250	7.935	69.82
2022-03-09	117.12	233.367	-1.165	6.439	70.01
2022-03-10	122.99	233.829	5.012	4.517	70.15
2022-03-11	123.11	234.207	0.098	3.683	70.26
2022-03-14	116.44	234.759	-5.418	5.686	70.43
2022-03-15	112.93	235.282	-3.014	5.557	70.58
2022-03-16	116.72	235.961	3.356	6.978	70.79
2022-03-17	117.9	236.440	1.011	4.883	70.93
2022-03-18	118.98	236.893	0.916	4.563	71.07
2022-03-21	118	237.306	-0.824	4.202	71.19
2022-03-22	116.5	237.536	-1.271	2.364	71.26
2022-03-23	117.95	237.813	1.245	2.824	71.34
2022-03-24	113.94	238.095	-3.400	2.967	71.43
2022-03-25	107	238.723	-6.091	7.039	71.62
2022-03-28	102.75	238.996	-3.972	3.187	71.70
2022-03-29	100.55	239.322	-2.141	3.893	71.80
2022-03-30	105.42	239.747	4.843	4.843	71.92
2022-03-31	107.23	240.196	1.717	5.018	72.06
2022-04-01	112.16	240.890	4.598	7.433	72.27
2022-04-06	109.72	241.176	-2.175	3.121	72.35
2022-04-07	109.86	241.529	0.128	3.855	72.46
2022-04-08	109.26	241.978	-0.546	4.934	72.59
2022-04-11	106.09	242.357	-2.901	4.293	72.71
2022-04-12	114.86	243.395	8.267	10.840	73.02
2022-04-13	115.88	243.991	0.888	6.173	73.20
2022-04-14	122.5	244.607	5.713	6.032	73.38
2022-04-15	124.3	245.371	1.469	7.380	73.61
2022-04-18	123.84	245.742	-0.370	3.596	73.72
2022-04-19	122.51	246.029	-1.074	2.810	73.81
2022-04-20	125.36	246.701	2.326	6.432	74.01
2022-04-21	123.57	247.155	-1.428	4.411	74.15
2022-04-22	127.28	247.695	3.002	5.090	74.31
2022-04-25	123	248.175	-3.363	4.683	74.45
2022-04-26	125.05	248.658	1.667	4.634	74.60
2022-04-27	125.96	249.242	0.728	5.566	74.77
2022-04-28	126.4	249.754	0.349	4.859	74.93
2022-04-29	125.45	250.398	-0.752	6.163	75.12
2022-05-05	123.66	250.872	-1.427	4.591	75.26
2022-05-06	112	251.529	-9.429	7.044	75.46
2022-05-09	111.2	251.831	-0.714	3.259	75.55
2022-05-10	115.6	252.744	3.957	9.478	75.82
2022-05-11	120.39	253.540	4.144	7.933	76.06
2022-05-12	121	253.903	0.507	3.605	76.17
2022-05-13	121.6	254.136	0.496	2.298	76.24
2022-05-16	119.5	254.578	-1.727	4.433	76.37
2022-05-17	118.8	254.776	-0.586	2.000	76.43
2022-05-18	118.33	255.065	-0.396	2.938	76.52
2022-05-19	115.92	255.283	-2.037	2.256	76.58
2022-05-20	121.93	255.817	5.185	5.254	76.75
2022-05-23	119.74	256.074	-1.796	2.575	76.82

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