扬农化工融券券源 扬农化工专项约券

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%）
2020-04-21	74.99	0	0	0	0
2020-04-21	74.53	0.151	-0.613	2.427	0.05
2020-04-22	74.07	0.446	-0.617	4.790	0.13
2020-04-23	75.17	0.642	1.485	3.119	0.19
2020-04-24	75.25	0.800	0.106	2.528	0.24
2020-04-27	76.7	1.014	1.927	3.349	0.30
2020-04-28	75.66	1.384	-1.356	5.867	0.42
2020-04-29	76.2	1.600	0.714	3.397	0.48
2020-04-30	75.3	1.863	-1.181	4.199	0.56
2020-05-06	77.03	2.249	2.297	6.003	0.67
2020-05-07	78.27	2.432	1.610	2.804	0.73
2020-05-08	80.6	2.719	2.977	4.280	0.82
2020-05-11	80.75	2.898	0.186	2.655	0.87
2020-05-12	82.13	3.071	1.709	2.526	0.92
2020-05-13	82.78	3.290	0.791	3.178	0.99
2020-05-14	83.3	3.467	0.628	2.549	1.04
2020-05-15	84.82	3.648	1.825	2.569	1.09
2020-05-18	84.36	3.874	-0.542	3.207	1.16
2020-05-19	85.85	4.083	1.766	2.916	1.22
2020-05-20	84.99	4.328	-1.002	3.460	1.30
2020-05-21	83.99	4.502	-1.177	2.494	1.35
2020-05-22	82.3	4.745	-2.012	3.548	1.42
2020-05-25	84.69	5.008	2.904	3.718	1.50
2020-05-26	84.59	5.141	-0.118	1.889	1.54
2020-05-27	86.01	5.455	1.679	4.374	1.64
2020-05-28	87.18	5.792	1.360	4.651	1.74
2020-05-29	88.5	5.962	1.514	2.306	1.79
2020-06-01	87.38	6.162	-1.266	2.746	1.85
2020-06-02	87.81	6.429	0.492	3.639	1.93
2020-06-03	87.14	6.535	-0.763	1.458	1.96
2020-06-04	86.8	6.695	-0.390	2.215	2.01
2020-06-05	82.55	7.088	-4.896	5.714	2.13
2020-06-08	81.6	7.292	-1.151	3.004	2.19
2020-06-09	82.13	7.555	0.650	3.848	2.27
2020-06-10	83.67	7.711	1.875	2.228	2.31
2020-06-11	82.3	7.944	-1.637	3.406	2.38
2020-06-12	83.1	8.205	0.972	3.767	2.46
2020-06-15	83.36	8.372	0.313	2.407	2.51
2020-06-16	84.92	8.553	1.871	2.555	2.57
2020-06-17	83.3	8.781	-1.908	3.274	2.63
2020-06-18	82.99	8.876	-0.372	1.381	2.66
2020-06-19	82.58	9.094	-0.494	3.169	2.73
2020-06-22	81.63	9.315	-1.150	3.245	2.79
2020-06-23	83.2	9.509	1.923	2.805	2.85
2020-06-24	81.51	9.751	-2.031	3.558	2.93
2020-06-29	81.17	9.918	-0.417	2.466	2.98
2020-06-30	82.5	10.020	1.639	1.491	3.01
2020-07-01	81.5	10.222	-1.212	2.970	3.07
2020-07-02	82.56	10.397	1.301	2.540	3.12
2020-07-03	80	10.659	-3.101	3.937	3.20
2020-07-06	81.77	10.862	2.213	2.975	3.26
2020-07-07	83.76	11.104	2.434	3.461	3.33
2020-07-08	83.19	11.301	-0.681	2.853	3.39
2020-07-09	86.37	11.556	3.823	3.534	3.47
2020-07-10	84.92	11.851	-1.679	4.168	3.56
2020-07-13	86.81	12.082	3.014	3.204	3.62
2020-07-14	84.05	12.494	-3.179	5.875	3.75
2020-07-15	83.7	12.774	-0.416	4.021	3.83
2020-07-16	79.37	13.248	-5.173	7.157	3.97
2020-07-17	82.51	13.696	3.956	6.514	4.11
2020-07-20	86.85	14.098	5.260	5.563	4.23
2020-07-21	89.36	14.429	2.890	4.444	4.33
2020-07-22	90.64	14.725	1.432	3.917	4.42
2020-07-23	90.66	14.982	0.022	3.398	4.49
2020-07-24	86.84	15.346	-4.214	5.030	4.60
2020-07-27	89.14	15.594	2.649	3.339	4.68
2020-07-28	92.57	15.914	3.848	4.151	4.77
2020-07-29	93.26	16.235	0.745	4.127	4.87
2020-07-30	92.35	16.444	-0.976	2.724	4.93
2020-07-31	95.25	16.762	3.140	4.006	5.03
2020-08-03	94.1	17.107	-1.207	4.399	5.13
2020-08-04	90.95	17.355	-3.348	3.273	5.21
2020-08-05	91.3	17.526	0.385	2.243	5.26
2020-08-06	92.23	17.790	1.019	3.439	5.34
2020-08-07	89.86	18.066	-2.570	3.686	5.42
2020-08-10	91.02	18.318	1.291	3.316	5.50
2020-08-11	89.35	18.522	-1.835	2.736	5.56
2020-08-12	87.15	18.854	-2.462	4.578	5.66
2020-08-13	91.92	19.338	5.473	6.311	5.80
2020-08-14	93.1	19.532	1.284	2.502	5.86
2020-08-17	92.9	19.698	-0.215	2.148	5.91
2020-08-18	95.39	20.040	2.680	4.306	6.01
2020-08-19	95.5	20.275	0.115	2.946	6.08
2020-08-20	94.91	20.525	-0.618	3.162	6.16
2020-08-21	93.97	20.949	-0.990	5.416	6.28
2020-08-24	93.55	21.204	-0.447	3.267	6.36
2020-08-25	93.21	21.528	-0.363	4.180	6.46
2020-08-26	92.23	21.800	-1.051	3.540	6.54
2020-08-27	92.53	22.083	0.325	3.665	6.62
2020-08-28	94.1	22.292	1.697	2.669	6.69
2020-08-31	91.51	22.559	-2.752	3.496	6.77
2020-09-01	92	22.776	0.535	2.830	6.83
2020-09-02	91.15	22.979	-0.924	2.674	6.89
2020-09-03	91.49	23.128	0.373	1.953	6.94
2020-09-04	91.61	23.363	0.131	3.082	7.01
2020-09-07	88.7	23.684	-3.177	4.345	7.11
2020-09-08	89.02	24.026	0.361	4.611	7.21
2020-09-09	87.57	24.287	-1.629	3.572	7.29
2020-09-10	89.28	24.592	1.953	4.100	7.38
2020-09-11	89.99	24.842	0.795	3.338	7.45
2020-09-14	88.4	25.157	-1.767	4.267	7.55
2020-09-15	89.65	25.377	1.414	2.952	7.61
2020-09-16	90.28	25.520	0.703	1.896	7.66
2020-09-17	90.48	25.671	0.222	2.005	7.70
2020-09-18	92.93	25.943	2.708	3.515	7.78
2020-09-21	92.9	26.040	-0.032	1.248	7.81
2020-09-22	91.79	26.180	-1.195	1.830	7.85
2020-09-23	92.6	26.327	0.882	1.907	7.90
2020-09-24	90.76	26.538	-1.987	2.786	7.96
2020-09-25	90.18	26.691	-0.639	2.038	8.01
2020-09-28	89.28	27.020	-0.998	4.424	8.11
2020-09-29	88.35	27.281	-1.042	3.551	8.18
2020-09-30	87.7	27.482	-0.736	2.739	8.24
2020-10-09	87.25	27.866	-0.513	5.291	8.36
2020-10-12	88.09	28.010	0.963	1.960	8.40
2020-10-13	89.51	28.334	1.612	4.336	8.50
2020-10-14	88.89	28.525	-0.693	2.581	8.56
2020-10-15	87.13	28.653	-1.980	1.766	8.60
2020-10-16	86.1	28.763	-1.182	1.538	8.63
2020-10-19	83.55	29.029	-2.962	3.810	8.71
2020-10-20	83.97	29.134	0.503	1.508	8.74
2020-10-21	82.74	29.401	-1.465	3.870	8.82
2020-10-22	85	29.829	2.731	6.043	8.95
2020-10-23	85.35	30.028	0.412	2.800	9.01
2020-10-26	85.65	30.315	0.351	4.019	9.09
2020-10-27	87.01	30.656	1.588	4.705	9.20
2020-10-28	94.03	31.441	8.068	10.010	9.43
2020-10-29	92.51	31.664	-1.617	2.893	9.50
2020-10-30	93.1	31.947	0.638	3.654	9.58
2020-11-09	97.37	32.658	4.586	8.765	9.80
2020-11-10	102.77	33.430	5.546	9.007	10.03
2020-11-11	103.02	33.789	0.243	4.184	10.14
2020-11-12	107.5	34.242	4.349	5.057	10.27
2020-11-13	107	35.042	-0.465	8.967	10.51
2020-11-16	113.23	35.981	5.822	9.953	10.79
2020-11-17	114.27	36.332	0.918	3.692	10.90
2020-11-18	117.05	36.942	2.433	6.248	11.08
2020-11-19	112.8	37.346	-3.631	4.306	11.20
2020-11-20	115.73	37.810	2.598	4.805	11.34
2020-11-23	119.6	38.554	3.344	7.466	11.57
2020-11-24	118	38.949	-1.338	4.013	11.68
2020-11-25	115.68	39.333	-1.966	3.983	11.80
2020-11-26	113.76	39.655	-1.660	3.397	11.90
2020-11-27	116.82	40.072	2.690	4.290	12.02
2020-11-30	116	40.387	-0.702	3.253	12.12
2020-12-01	121.33	41.077	4.595	6.828	12.32
2020-12-02	121.24	41.264	-0.074	1.846	12.38
2020-12-03	118.95	41.557	-1.889	2.961	12.47
2020-12-04	121.5	41.911	2.144	3.497	12.57
2020-12-07	120.72	42.251	-0.642	3.374	12.68
2020-12-08	120.75	42.470	0.025	2.179	12.74
2020-12-09	119.31	42.691	-1.193	2.219	12.81
2020-12-10	119.79	42.858	0.402	1.676	12.86
2020-12-11	117.83	43.281	-1.636	4.308	12.98
2020-12-14	117.65	43.686	-0.153	4.133	13.11
2020-12-15	116.5	44.180	-0.977	5.091	13.25
2020-12-16	118.9	44.560	2.060	3.837	13.37
2020-12-17	124.29	45.172	4.533	5.904	13.55
2020-12-18	123.45	45.444	-0.676	2.647	13.63
2020-12-21	125.63	45.843	1.766	3.807	13.75
2020-12-22	120.02	46.239	-4.465	3.956	13.87
2020-12-23	124.01	46.857	3.324	5.982	14.06
2020-12-24	131.7	47.715	6.201	7.822	14.31
2020-12-25	131.3	48.152	-0.304	3.994	14.45
2020-12-28	129	48.580	-1.752	3.983	14.57
2020-12-29	128.4	48.852	-0.465	2.535	14.66
2020-12-30	129	49.260	0.467	3.801	14.78
2020-12-31	132	49.941	2.326	6.186	14.98
2021-01-04	130.56	50.172	-1.091	2.121	15.05
2021-01-05	133.48	50.977	2.237	7.246	15.29
2021-01-06	137.17	51.744	2.764	6.705	15.52
2021-01-07	141.5	52.482	3.157	6.262	15.74
2021-01-08	142.05	53.180	0.389	5.894	15.95
2021-01-11	140.31	53.852	-1.225	5.744	16.16
2021-01-12	145.55	54.625	3.735	6.372	16.39
2021-01-13	143.41	55.229	-1.470	5.057	16.57
2021-01-14	140.08	55.721	-2.322	4.219	16.72
2021-01-15	138.09	56.157	-1.421	3.784	16.85
2021-01-18	147.28	57.319	6.655	9.472	17.20
2021-01-19	142.1	58.093	-3.517	6.532	17.43
2021-01-20	148.24	58.890	4.321	6.453	17.67
2021-01-21	150.4	59.405	1.457	4.108	17.82
2021-01-22	153.37	59.847	1.975	3.457	17.95
2021-01-25	165.51	61.016	7.915	8.476	18.30
2021-01-26	159.89	61.711	-3.396	5.214	18.51
2021-01-27	153.32	62.509	-4.109	6.248	18.75
2021-01-28	149.08	63.061	-2.765	4.442	18.92
2021-01-29	143.7	64.022	-3.609	8.029	19.21
2021-02-01	151.71	64.884	5.574	6.820	19.47
2021-02-02	154.8	65.494	2.037	4.726	19.65
2021-02-03	154.46	65.907	-0.220	3.211	19.77
2021-02-04	159	66.751	2.939	6.371	20.03
2021-02-05	152.55	68.015	-4.057	9.943	20.40
2021-02-08	157.04	68.836	2.943	6.273	20.65
2021-02-09	153	69.680	-2.573	6.616	20.90
2021-02-10	161.51	70.744	5.562	7.908	21.22
2021-02-18	167.6	71.408	3.771	4.755	21.42
2021-02-19	159.65	72.753	-4.743	10.107	21.83
2021-02-22	150	73.701	-6.044	7.579	22.11
2021-02-23	141.04	74.488	-5.973	6.700	22.35
2021-02-24	132.49	75.485	-6.062	9.026	22.65
2021-02-25	134.3	76.023	1.366	4.815	22.81
2021-02-26	134.04	76.835	-0.194	7.267	23.05
2021-03-01	136.68	77.501	1.970	5.842	23.25
2021-03-02	133.06	78.283	-2.649	7.053	23.48
2021-03-03	134.77	78.811	1.285	4.705	23.64
2021-03-04	126.88	79.516	-5.854	6.671	23.85
2021-03-05	125.41	79.847	-1.159	3.160	23.95
2021-03-08	116.84	80.678	-6.834	8.540	24.20
2021-03-09	113.06	81.173	-3.235	5.255	24.35
2021-03-10	118.35	81.770	4.679	6.050	24.53
2021-03-11	121.6	82.219	2.746	4.428	24.67
2021-03-12	123.52	82.703	1.579	4.704	24.81
2021-03-15	119.94	83.283	-2.898	5.805	24.98
2021-03-16	119.37	83.806	-0.475	5.261	25.14
2021-03-17	123.69	84.621	3.619	7.900	25.39
2021-03-18	124.75	85.037	0.857	4.010	25.51
2021-03-19	120.18	85.579	-3.663	5.403	25.67
2021-03-22	121.48	86.156	1.082	5.708	25.85
2021-03-23	119.58	86.631	-1.564	4.766	25.99
2021-03-24	111.6	87.369	-6.673	7.928	26.21
2021-03-25	115.3	87.807	3.315	4.561	26.34
2021-03-26	116.3	88.146	0.867	3.504	26.44
2021-03-29	115.45	88.419	-0.731	2.829	26.53
2021-03-30	122.84	89.388	6.401	9.467	26.82
2021-03-31	119.92	89.850	-2.377	4.624	26.95
2021-04-01	120.66	90.423	0.617	5.704	27.13
2021-04-02	129.89	91.384	7.650	8.876	27.42
2021-04-06	124.11	91.886	-4.450	4.850	27.57
2021-04-07	119.5	92.439	-3.714	5.552	27.73
2021-04-08	122	92.980	2.092	5.322	27.89
2021-04-09	118.88	93.466	-2.557	4.910	28.04
2021-04-12	112.92	94.038	-5.013	6.073	28.21
2021-04-13	112.95	94.356	0.027	3.383	28.31
2021-04-14	113.45	94.637	0.443	2.975	28.39
2021-04-15	116.93	95.159	3.067	5.359	28.55
2021-04-16	118.33	95.476	1.197	3.207	28.64
2021-04-19	119.1	95.893	0.651	4.200	28.77
2021-04-20	118.78	96.205	-0.269	3.157	28.86
2021-04-21	119.8	96.476	0.859	2.711	28.94
2021-04-22	119.3	96.642	-0.417	1.669	28.99
2021-04-23	121.1	97.033	1.509	3.881	29.11
2021-04-26	122.4	97.658	1.073	6.127	29.30
2021-04-27	111.39	98.297	-8.995	6.879	29.49
2021-04-28	114.86	98.690	3.115	4.103	29.61
2021-04-29	116.13	99.059	1.106	3.822	29.72
2021-04-30	112.02	99.633	-3.539	6.140	29.89
2021-05-06	112.96	100.204	0.839	6.070	30.06
2021-05-07	111	100.507	-1.735	3.275	30.15
2021-05-10	107	101.134	-3.604	7.036	30.34
2021-05-11	108.75	101.581	1.636	4.925	30.47
2021-05-12	107.99	102.136	-0.699	6.170	30.64
2021-05-13	107	102.326	-0.917	2.130	30.70
2021-05-14	108.08	102.628	1.009	3.355	30.79
2021-05-17	110.75	102.975	2.470	3.756	30.89
2021-05-18	109.46	103.366	-1.165	4.289	31.01
2021-05-19	109.2	103.703	-0.238	3.709	31.11
2021-05-20	108.97	103.970	-0.211	2.940	31.19
2021-05-21	103.87	104.420	-4.680	5.194	31.33
2021-05-24	108.86	105.003	4.804	6.431	31.50
2021-05-25	111	105.290	1.966	3.096	31.59
2021-05-26	108.6	105.534	-2.162	2.703	31.66
2021-05-27	112.34	105.995	3.444	4.917	31.80
2021-05-28	109.13	106.362	-2.857	4.041	31.91
2021-05-31	110.41	106.630	1.173	2.914	31.99
2021-06-01	115.47	107.228	4.583	6.213	32.17
2021-06-02	111.07	107.722	-3.811	5.335	32.32
2021-06-03	111.85	108.215	0.702	5.294	32.46
2021-06-04	113.26	108.648	1.261	4.586	32.59
2021-06-07	113.98	109.029	0.636	4.008	32.71
2021-06-08	111.82	109.399	-1.895	3.974	32.82
2021-06-09	109.62	109.658	-1.967	2.835	32.90
2021-06-10	117.88	110.438	7.535	7.937	33.13
2021-06-11	114.5	110.733	-2.867	3.096	33.22
2021-06-15	110.99	111.224	-3.066	5.301	33.37
2021-06-16	112.15	111.480	1.045	2.739	33.44
2021-06-17	112	111.672	-0.134	2.060	33.50
2021-06-18	109.68	112.079	-2.071	4.455	33.62
2021-06-21	110.23	112.464	0.501	4.185	33.74
2021-06-22	113.8	113.061	3.239	6.296	33.92
2021-06-23	110.35	113.369	-3.032	3.357	34.01
2021-06-24	104.67	113.734	-2.605	4.178	34.12
2021-06-25	107.43	114.145	2.637	4.595	34.24
2021-06-28	110.72	114.507	3.062	3.919	34.35
2021-06-29	111.02	114.880	0.271	4.037	34.46
2021-06-30	111.12	115.146	0.090	2.873	34.54
2021-07-01	109.51	115.483	-1.449	3.690	34.64
2021-07-02	107.15	115.732	-2.155	2.785	34.72
2021-07-05	111.87	116.345	4.405	6.580	34.90
2021-07-06	113.58	116.745	1.529	4.228	35.02
2021-07-07	112.35	117.011	-1.083	2.835	35.10
2021-07-08	111.45	117.264	-0.801	2.724	35.18
2021-07-09	111.27	117.502	-0.162	2.566	35.25
2021-07-12	112.33	117.884	0.953	4.089	35.37
2021-07-13	112.71	118.109	0.338	2.386	35.43
2021-07-14	115.8	118.741	2.071	6.558	35.62
2021-07-15	114.72	119.131	-0.933	4.076	35.74
2021-07-16	110.81	119.558	-3.408	4.629	35.87
2021-07-19	117.33	120.330	5.884	7.896	36.10
2021-07-20	116.12	120.546	-1.031	2.224	36.16
2021-07-21	120.32	121.058	3.617	5.107	36.32
2021-07-22	119.9	121.450	-0.349	3.923	36.43
2021-07-23	119.11	121.792	-0.659	3.453	36.54
2021-07-26	117.7	122.305	-1.184	5.222	36.69
2021-07-27	114.52	122.798	-2.702	5.174	36.84
2021-07-28	118	123.254	3.039	4.628	36.98
2021-07-29	127.67	124.261	8.195	9.466	37.28
2021-07-30	125.55	124.729	-1.661	4.480	37.42
2021-08-02	135	125.686	7.527	8.499	37.71
2021-08-03	138.76	126.327	2.785	5.548	37.90
2021-08-04	138.5	126.716	-0.187	3.366	38.01
2021-08-05	133.75	127.103	-3.430	3.480	38.13
2021-08-06	134.35	127.459	0.449	3.178	38.24
2021-08-09	131.72	127.728	-1.958	2.449	38.32
2021-08-10	133.21	128.180	1.131	4.069	38.45
2021-08-11	129.48	128.719	-2.800	5.000	38.62
2021-08-12	132	129.301	1.946	5.290	38.79
2021-08-13	129.3	129.631	-2.045	3.061	38.89
2021-08-16	133.96	130.155	3.604	4.695	39.05
2021-08-17	132.15	130.567	-1.351	3.740	39.17
2021-08-18	130.68	131.185	-1.112	5.675	39.36
2021-08-19	126.3	131.803	-3.352	5.869	39.54
2021-08-20	124.33	132.236	-1.560	4.181	39.67
2021-08-23	125.02	132.519	0.555	2.719	39.76
2021-08-24	127.5	133.670	1.984	10.830	40.10
2021-08-25	126.45	134.080	-0.824	3.898	40.22
2021-08-26	119.15	134.642	-5.773	5.654	40.39
2021-08-27	119.97	135.125	0.688	4.834	40.54
2021-08-30	120.26	135.540	0.242	4.143	40.66
2021-08-31	120.1	135.786	-0.133	2.453	40.74
2021-09-01	118.9	136.210	-0.999	4.280	40.86
2021-09-02	123.32	136.688	3.717	4.651	41.01
2021-09-03	123.01	136.929	-0.251	2.352	41.08
2021-09-06	125.11	137.360	1.707	4.138	41.21
2021-09-07	127.55	137.760	1.950	3.757	41.33
2021-09-08	122.71	138.121	-3.795	3.536	41.44
2021-09-09	123.18	138.411	0.383	2.828	41.52
2021-09-10	122.14	138.833	-0.844	4.140	41.65
2021-09-13	118.86	139.276	-2.685	4.470	41.78
2021-09-14	122	139.862	2.642	5.771	41.96
2021-09-15	118	140.263	-3.279	4.074	42.08
2021-09-16	117.2	140.609	-0.678	3.542	42.18
2021-09-17	113.2	141.069	-3.413	4.872	42.32
2021-09-22	113.39	141.356	0.168	3.039	42.41
2021-09-23	112.5	141.582	-0.785	2.416	42.47
2021-09-24	110.91	141.881	-1.413	3.236	42.56
2021-09-27	111.12	142.125	0.189	2.633	42.64
2021-09-28	108.09	142.380	-2.727	2.835	42.71
2021-09-29	107.73	142.669	-0.333	3.220	42.80
2021-09-30	104.85	142.950	-2.673	3.212	42.89
2021-10-08	104.13	143.127	-0.687	2.041	42.94
2021-10-11	106.39	143.408	2.170	3.169	43.02
2021-10-12	108.03	143.780	1.541	4.126	43.13
2021-10-13	111.5	144.288	3.212	5.471	43.29
2021-10-14	112.32	144.578	0.735	3.094	43.37
2021-10-15	114.89	145.092	2.288	5.369	43.53
2021-10-18	115.92	145.448	0.897	3.690	43.63
2021-10-19	116.17	145.668	0.216	2.269	43.70
2021-10-20	116.55	145.902	0.327	2.410	43.77
2021-10-21	114.7	146.316	-1.587	4.333	43.89
2021-10-22	114.41	146.475	-0.253	1.665	43.94
2021-10-25	114.44	146.641	0.026	1.739	43.99
2021-10-26	116.14	147.020	1.485	3.923	44.11
2021-10-27	113.76	147.370	-2.049	3.685	44.21
2021-10-28	115.07	147.620	1.152	2.611	44.29
2021-10-29	117.77	147.975	2.346	3.615	44.39
2021-11-01	119.26	148.323	1.265	3.498	44.50
2021-11-02	122.35	148.912	2.591	5.777	44.67
2021-11-03	121.37	149.228	-0.801	3.130	44.77
2021-11-04	123.4	149.651	1.673	4.111	44.90
2021-11-05	122.61	149.998	-0.640	3.395	45.00
2021-11-08	120.8	150.262	-1.476	2.626	45.08
2021-11-09	120.11	150.595	-0.571	3.320	45.18
2021-11-10	117.54	150.944	-2.140	3.572	45.28
2021-11-11	118.57	151.251	0.876	3.105	45.38
2021-11-12	118.62	151.611	0.042	3.643	45.48
2021-11-15	122.83	152.513	3.549	8.810	45.75
2021-11-16	123.36	152.717	0.431	1.986	45.82
2021-11-17	121.83	152.908	-1.240	1.881	45.87
2021-11-18	119.8	153.146	-1.666	2.380	45.94
2021-11-19	124.58	153.588	3.990	4.257	46.08
2021-11-22	124.58	153.871	0.000	2.729	46.16
2021-11-23	124.4	153.989	-0.144	1.140	46.20
2021-11-24	128.58	154.597	3.360	5.667	46.38
2021-11-25	127.38	155.135	-0.933	5.071	46.54
2021-11-26	126.88	155.483	-0.393	3.289	46.64
2021-11-29	130.77	156.001	3.066	4.760	46.80
2021-11-30	132.5	156.375	1.323	3.388	46.91
2021-12-01	134.5	156.728	1.509	3.147	47.02
2021-12-02	130.28	157.163	-3.138	4.007	47.15
2021-12-03	131.5	157.405	0.936	2.203	47.22
2021-12-06	131.42	157.577	-0.061	1.574	47.27
2021-12-07	131	157.856	-0.320	2.557	47.36
2021-12-08	132.88	158.363	1.435	4.580	47.51
2021-12-09	130.42	158.714	-1.851	3.228	47.61
2021-12-10	131.66	158.965	0.951	2.285	47.69
2021-12-13	135	159.517	2.537	4.907	47.86
2021-12-14	132.26	159.870	-2.030	3.200	47.96
2021-12-15	130.4	160.213	-1.406	3.160	48.06
2021-12-16	134.61	160.867	3.229	5.828	48.26
2021-12-17	135.9	161.179	0.958	2.756	48.35
2021-12-20	136.49	161.469	0.434	2.553	48.44
2021-12-21	138.5	161.940	1.473	4.081	48.58
2021-12-22	139.1	162.161	0.433	1.899	48.65
2021-12-23	133.95	162.728	-3.702	5.083	48.82
2021-12-24	134.08	162.884	0.097	1.396	48.87
2021-12-27	130.09	163.397	-2.976	4.736	49.02
2021-12-28	134.24	163.832	3.190	3.890	49.15
2021-12-29	133.2	164.149	-0.775	2.853	49.24
2021-12-30	131.84	164.552	-1.021	3.664	49.37
2021-12-31	131.2	165.005	-0.485	4.149	49.50
2022-01-04	124.98	165.564	-4.741	5.366	49.67
2022-01-05	123.8	165.815	-0.944	2.432	49.74
2022-01-06	124.66	166.104	0.695	2.779	49.83
2022-01-07	124.26	166.453	-0.321	3.369	49.94
2022-01-10	124.56	166.747	0.241	2.833	50.02
2022-01-11	123.18	167.000	-1.108	2.465	50.10
2022-01-12	125.52	167.295	1.900	2.825	50.19
2022-01-13	123.35	167.574	-1.729	2.717	50.27
2022-01-14	124.1	167.791	0.608	2.092	50.34
2022-01-17	128.19	168.478	3.296	6.430	50.54
2022-01-18	130.7	168.987	1.958	4.673	50.70
2022-01-19	128.4	169.461	-1.760	4.438	50.84
2022-01-20	127.34	169.814	-0.826	3.326	50.94
2022-01-21	126.1	170.114	-0.974	2.851	51.03
2022-01-24	123.7	170.452	-1.903	3.283	51.14
2022-01-25	121.09	170.705	-2.110	2.506	51.21
2022-01-26	119	170.998	-1.726	2.956	51.30
2022-01-27	119.37	171.299	0.311	3.025	51.39
2022-01-28	117.16	171.762	-1.851	4.742	51.53
2022-02-07	119.5	172.280	1.997	5.198	51.68
2022-02-08	121.29	172.526	1.498	2.435	51.76
2022-02-09	122.41	172.851	0.923	3.182	51.86
2022-02-10	121.2	173.219	-0.988	3.643	51.97
2022-02-11	119.09	173.544	-1.741	3.276	52.06
2022-02-14	123.49	174.263	3.695	6.986	52.28
2022-02-15	122.22	174.550	-1.028	2.818	52.36
2022-02-16	120.69	174.748	-1.252	1.972	52.42
2022-02-17	119.48	174.978	-1.003	2.312	52.49
2022-02-18	118.77	175.210	-0.594	2.343	52.56
2022-02-21	118.6	175.407	-0.143	1.995	52.62
2022-02-22	119.18	175.591	0.489	1.855	52.68
2022-02-23	120.6	175.886	1.191	2.928	52.77
2022-02-24	120.12	176.086	-0.398	1.998	52.83
2022-02-25	123.85	176.690	3.105	5.852	53.01
2022-02-28	124.37	176.902	0.420	2.051	53.07
2022-03-01	123	177.108	-1.102	2.010	53.13
2022-03-02	123.3	177.261	0.244	1.488	53.18
2022-03-03	122.49	177.427	-0.657	1.622	53.23
2022-03-04	120.81	177.677	-1.372	2.482	53.30
2022-03-07	117.52	177.983	-2.723	3.129	53.39
2022-03-08	108.79	178.761	-7.429	8.577	53.63
2022-03-09	103.67	179.473	-4.706	8.245	53.84
2022-03-10	114.04	179.752	10.003	2.932	53.93
2022-03-11	120.01	180.436	5.235	6.840	54.13
2022-03-14	120.19	180.865	0.150	4.283	54.26
2022-03-15	113.07	181.411	-5.924	5.799	54.42
2022-03-16	117	182.044	3.476	6.492	54.61
2022-03-17	117.6	182.400	0.513	3.632	54.72
2022-03-18	116.9	182.591	-0.595	1.964	54.78
2022-03-21	114.03	182.971	-2.455	3.995	54.89
2022-03-22	113.8	183.135	-0.202	1.728	54.94
2022-03-23	112.99	183.307	-0.712	1.828	54.99
2022-03-24	114.06	183.606	0.947	3.142	55.08
2022-03-25	115.24	184.103	1.035	5.181	55.23
2022-03-28	117.26	184.521	1.753	4.278	55.36
2022-03-29	121.52	185.098	3.633	5.697	55.53
2022-03-30	121.85	185.382	0.272	2.798	55.61
2022-03-31	120.74	185.574	-0.911	1.904	55.67
2022-04-01	122.53	185.992	1.483	4.100	55.80
2022-04-06	123.19	186.480	0.539	4.750	55.94
2022-04-07	122.36	186.683	-0.674	1.989	56.00
2022-04-08	132	187.565	7.878	8.017	56.27
2022-04-11	126	188.158	-4.545	5.652	56.45
2022-04-12	123.24	188.579	-2.190	4.095	56.57
2022-04-13	125.76	189.046	2.045	4.463	56.71
2022-04-14	123.22	189.326	-2.020	2.719	56.80
2022-04-15	118.83	189.617	-3.563	2.938	56.88
2022-04-18	125.78	190.406	5.849	7.532	57.12
2022-04-19	126.68	190.644	0.716	2.258	57.19
2022-04-20	123.84	190.952	-2.242	2.976	57.29
2022-04-21	120	191.373	-3.101	4.215	57.41
2022-04-22	120.55	191.873	0.458	4.975	57.56
2022-04-25	114.78	192.420	-4.786	5.724	57.73
2022-04-26	121.12	193.302	5.524	8.738	57.99
2022-04-27	122.66	193.910	1.271	5.945	58.17
2022-04-28	126.77	194.426	3.351	4.883	58.33
2022-04-29	131.11	195.170	3.424	6.815	58.55
2022-05-05	140.9	196.021	7.467	7.246	58.81
2022-05-06	136.8	196.434	-2.910	3.620	58.93
2022-05-09	137.6	197.019	0.585	5.102	59.11
2022-05-10	139.1	197.432	1.090	3.561	59.23
2022-05-11	137.65	197.657	-1.042	1.963	59.30
2022-05-12	138.21	197.987	0.407	2.862	59.40
2022-05-13	139.8	198.498	1.150	4.392	59.55
2022-05-16	141.27	198.960	1.052	3.920	59.69
2022-05-17	140.71	199.255	-0.396	2.520	59.78
2022-05-18	138.21	199.532	-1.777	2.402	59.86
2022-05-19	138.97	199.822	0.550	2.503	59.95
2022-05-20	140.49	200.089	1.094	2.281	60.03
2022-05-23	140.63	200.365	0.100	2.356	60.11

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