法拉电子融券券源 法拉电子专项约券

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	47.23	0	0	0	0
2020-04-28	47.85	0.179	1.313	4.489	0.05
2020-04-29	49.3	0.376	3.030	4.807	0.11
2020-04-30	51.33	0.602	4.118	5.274	0.18
2020-05-06	51.3	0.709	-0.058	2.513	0.21
2020-05-07	49.97	0.834	-2.593	2.982	0.25
2020-05-08	50.32	0.913	0.700	1.881	0.27
2020-05-11	49.82	1.052	-0.994	3.359	0.32
2020-05-12	50.9	1.185	2.168	3.131	0.36
2020-05-13	50.99	1.270	0.177	2.004	0.38
2020-05-14	50.55	1.357	-0.863	2.059	0.41
2020-05-15	50.69	1.442	0.277	2.018	0.43
2020-05-18	49.05	1.594	-3.235	3.729	0.48
2020-05-19	50.42	1.739	2.793	3.445	0.52
2020-05-20	52.1	2.096	3.332	8.211	0.63
2020-05-21	52.18	2.296	0.154	4.607	0.69
2020-05-22	50.98	2.485	-2.300	4.446	0.75
2020-05-25	50	2.638	-1.922	3.668	0.79
2020-05-26	51.03	2.744	2.060	2.500	0.82
2020-05-27	51.7	2.934	1.313	4.409	0.88
2020-05-28	52.22	3.081	1.006	3.385	0.92
2020-05-29	52.22	3.181	0.000	2.298	0.95
2020-06-01	53.7	3.347	2.834	3.696	1.00
2020-06-02	53.49	3.453	-0.391	2.384	1.04
2020-06-03	52.58	3.552	-1.701	2.262	1.07
2020-06-04	54.25	3.706	3.176	3.404	1.11
2020-06-05	54.24	3.850	-0.018	3.189	1.16
2020-06-08	54.5	3.996	0.479	3.208	1.20
2020-06-09	55.53	4.199	1.890	4.385	1.26
2020-06-10	57.16	4.399	2.935	4.214	1.32
2020-06-11	59.44	4.671	3.989	5.476	1.40
2020-06-12	58.09	4.847	-2.271	3.634	1.45
2020-06-15	58.08	5.191	-0.017	7.110	1.56
2020-06-16	59.41	5.402	2.290	4.270	1.62
2020-06-17	57.79	5.587	-2.727	3.838	1.68
2020-06-18	57.67	5.696	-0.208	2.267	1.71
2020-06-19	59.65	5.858	3.433	3.260	1.76
2020-06-22	59.91	5.952	0.436	1.878	1.79
2020-06-23	60.45	6.135	0.901	3.639	1.84
2020-06-24	59.8	6.278	-1.075	2.878	1.88
2020-06-29	59.28	6.438	-0.870	3.227	1.93
2020-06-30	61.8	6.681	4.251	4.723	2.00
2020-07-01	59.95	6.946	-2.994	5.307	2.08
2020-07-02	59.87	7.069	-0.133	2.469	2.12
2020-07-03	59.11	7.213	-1.269	2.923	2.16
2020-07-06	60.12	7.385	1.709	3.434	2.22
2020-07-07	62.03	7.626	3.177	4.657	2.29
2020-07-08	61.7	7.809	-0.532	3.563	2.34
2020-07-09	63.48	8.047	2.885	4.489	2.41
2020-07-10	64	8.216	0.819	3.166	2.46
2020-07-13	63.67	8.396	1.547	3.397	2.52
2020-07-14	61.3	8.637	-3.722	4.712	2.59
2020-07-15	61.09	8.843	-0.343	4.062	2.65
2020-07-16	58.44	9.150	-4.338	6.286	2.74
2020-07-17	57.3	9.434	-1.951	5.955	2.83
2020-07-20	57.59	9.596	0.506	3.386	2.88
2020-07-21	59.41	9.793	3.160	3.976	2.94
2020-07-22	61.04	10.053	2.744	5.117	3.02
2020-07-23	60.34	10.253	-1.147	3.965	3.08
2020-07-24	55.94	10.627	-7.292	8.021	3.19
2020-07-27	55.4	10.793	-0.965	3.593	3.24
2020-07-28	56.2	11.046	1.444	5.415	3.31
2020-07-29	58.71	11.287	4.466	4.929	3.39
2020-07-30	57.63	11.487	-1.840	4.156	3.45
2020-07-31	59.11	11.725	2.568	4.841	3.52
2020-08-03	60.83	11.942	2.910	4.263	3.58
2020-08-04	61.65	12.136	1.348	3.781	3.64
2020-08-05	61.38	12.314	-0.438	3.487	3.69
2020-08-06	62.85	12.528	2.395	4.089	3.76
2020-08-07	62	12.705	-1.352	3.421	3.81
2020-08-10	61.65	12.916	-0.565	4.113	3.87
2020-08-11	61.69	13.072	0.065	3.033	3.92
2020-08-12	61.99	13.326	0.486	4.912	4.00
2020-08-13	65.95	13.709	6.388	6.969	4.11
2020-08-14	66.2	13.893	0.379	3.336	4.17
2020-08-17	65.46	14.109	-1.118	3.958	4.23
2020-08-18	65.8	14.354	0.519	4.461	4.31
2020-08-19	64.07	14.611	-2.629	4.818	4.38
2020-08-20	61.69	14.831	-3.715	4.277	4.45
2020-08-21	59.23	15.144	-3.988	6.338	4.54
2020-08-24	59.6	15.284	0.625	2.820	4.59
2020-08-25	59.52	15.402	-0.134	2.383	4.62
2020-08-26	57.53	15.641	-3.343	4.990	4.69
2020-08-27	57.89	15.748	0.626	2.225	4.72
2020-08-28	58.2	15.872	0.535	2.557	4.76
2020-08-31	64.15	16.221	10.223	6.529	4.87
2020-09-01	69.83	16.947	8.854	12.471	5.08
2020-09-02	71.06	17.235	1.761	4.869	5.17
2020-09-03	71.63	17.395	0.802	2.674	5.22
2020-09-04	71.7	17.639	0.098	4.090	5.29
2020-09-07	67.67	18.014	-5.621	6.639	5.40
2020-09-08	67.1	18.169	-0.842	2.778	5.45
2020-09-09	63.62	18.443	-5.186	5.171	5.53
2020-09-10	62.91	18.700	-1.116	4.904	5.61
2020-09-11	64.14	18.892	1.955	3.592	5.67
2020-09-14	63.87	19.267	-0.421	7.031	5.78
2020-09-15	64.49	19.429	0.971	3.022	5.83
2020-09-16	63.75	19.705	-1.147	5.195	5.91
2020-09-17	65.2	19.938	2.275	4.282	5.98
2020-09-18	66.41	20.083	1.856	2.623	6.02
2020-09-21	67.09	20.340	1.024	4.608	6.10
2020-09-22	67.1	20.539	0.015	3.547	6.16
2020-09-23	67.75	20.664	0.969	2.221	6.20
2020-09-24	66.7	20.824	-1.550	2.878	6.25
2020-09-25	68.35	21.110	2.474	5.022	6.33
2020-09-28	69.03	21.297	0.995	3.248	6.39
2020-09-29	68.01	21.528	-1.478	4.071	6.46
2020-09-30	68.58	21.686	0.838	2.764	6.51
2020-10-09	75.57	22.335	10.192	10.309	6.70
2020-10-12	81.19	22.974	7.437	9.448	6.89
2020-10-13	82.47	23.303	1.577	4.779	6.99
2020-10-14	82.5	23.478	0.036	2.546	7.04
2020-10-15	83.49	23.684	1.200	2.970	7.11
2020-10-16	83.08	24.058	-0.491	5.402	7.22
2020-10-19	81.29	24.343	-2.155	4.201	7.30
2020-10-20	83.07	24.603	2.190	3.764	7.38
2020-10-21	82.63	24.908	-0.530	4.418	7.47
2020-10-22	81.2	25.094	-1.731	2.759	7.53
2020-10-23	81.7	25.525	0.616	6.330	7.66
2020-10-26	82.11	25.842	0.502	4.627	7.75
2020-10-27	83.61	26.074	1.827	3.337	7.82
2020-10-28	86.98	26.576	4.031	6.925	7.97
2020-10-29	87.42	26.990	0.506	5.679	8.10
2020-10-30	88.35	27.535	1.064	7.401	8.26
2020-11-02	94.45	28.443	6.904	11.534	8.53
2020-11-03	90.98	28.922	-3.674	6.321	8.68
2020-11-04	92.63	29.289	1.814	4.759	8.79
2020-11-05	97.69	29.797	5.463	6.240	8.94
2020-11-06	97.55	30.307	-0.143	6.265	9.09
2020-11-09	98.2	30.759	0.666	5.525	9.23
2020-11-10	96.52	31.159	-1.711	4.969	9.35
2020-11-11	97.51	31.654	1.026	6.102	9.50
2020-11-12	98.7	32.034	1.220	4.615	9.61
2020-11-13	101.69	32.673	3.029	7.538	9.80
2020-11-16	93.8	33.287	-7.759	7.857	9.99
2020-11-17	93.24	33.762	-0.597	6.109	10.13
2020-11-18	92.13	34.110	-1.190	4.537	10.23
2020-11-19	91.58	34.309	-0.597	2.605	10.29
2020-11-20	93.31	34.558	1.889	3.210	10.37
2020-11-23	93.93	34.850	0.664	3.730	10.46
2020-11-24	91.17	35.437	-2.938	7.729	10.63
2020-11-25	87.69	35.805	-3.817	5.024	10.74
2020-11-26	85.3	36.170	-2.726	5.143	10.85
2020-11-27	84.63	36.550	-0.785	5.393	10.97
2020-11-30	82.6	36.801	-2.399	3.639	11.04
2020-12-01	84.65	37.021	2.482	3.123	11.11
2020-12-02	85.54	37.390	1.051	5.174	11.22
2020-12-03	86.1	37.758	0.655	5.132	11.33
2020-12-04	86.8	37.952	0.813	2.683	11.39
2020-12-07	86.65	38.286	-0.173	4.620	11.49
2020-12-08	92.3	38.811	6.520	6.821	11.64
2020-12-09	92.05	39.097	-0.271	3.727	11.73
2020-12-10	93.47	39.512	1.543	5.334	11.85
2020-12-11	92.68	39.788	-0.845	3.573	11.94
2020-12-14	94.7	40.187	2.180	5.060	12.06
2020-12-15	92	40.510	-2.851	4.213	12.15
2020-12-16	89.7	40.891	-2.500	5.087	12.27
2020-12-17	89.52	41.128	-0.201	3.177	12.34
2020-12-18	90.9	41.390	1.542	3.463	12.42
2020-12-21	99.74	42.202	9.725	9.769	12.66
2020-12-22	95.8	42.569	-3.950	4.602	12.77
2020-12-23	96.09	42.869	0.303	3.747	12.86
2020-12-24	98.1	43.271	2.092	4.912	12.98
2020-12-25	102.78	43.776	4.771	5.892	13.13
2020-12-28	102.81	44.195	0.029	4.894	13.26
2020-12-29	100.59	44.655	-2.159	5.486	13.40
2020-12-30	106.9	45.283	6.273	7.048	13.58
2020-12-31	106.25	45.668	-0.608	4.350	13.70
2021-01-04	112.69	46.436	6.061	8.179	13.93
2021-01-05	116.05	46.941	2.982	5.227	14.08
2021-01-06	104.32	47.851	-10.108	10.470	14.36
2021-01-07	106.5	48.474	2.090	7.017	14.54
2021-01-08	105.05	48.966	-1.362	5.615	14.69
2021-01-11	106.53	49.726	1.409	8.567	14.92
2021-01-12	110.86	50.445	4.065	7.782	15.13
2021-01-13	103.04	51.210	-7.054	8.903	15.36
2021-01-14	100.01	51.772	-2.941	6.745	15.53
2021-01-15	101.7	52.118	1.690	4.080	15.64
2021-01-18	105.31	52.674	3.550	6.342	15.80
2021-01-19	104.08	53.004	-1.168	3.798	15.90
2021-01-20	104.11	53.426	0.029	4.871	16.03
2021-01-21	103.39	53.617	-0.692	2.209	16.08
2021-01-22	106.9	54.039	3.395	4.739	16.21
2021-01-25	106.6	54.391	-0.281	3.966	16.32
2021-01-26	104.05	55.035	-2.392	7.420	16.51
2021-01-27	107.36	55.654	3.181	6.929	16.70
2021-01-28	101.35	56.362	-5.598	8.383	16.91
2021-01-29	100.4	56.912	-0.937	6.571	17.07
2021-02-01	104.15	57.446	3.735	6.145	17.23
2021-02-02	106.92	57.867	2.660	4.724	17.36
2021-02-03	107.95	58.360	0.963	5.481	17.51
2021-02-04	103.49	58.919	-4.132	6.484	17.68
2021-02-05	100.5	59.241	-2.889	3.846	17.77
2021-02-08	96.5	59.881	-3.980	7.960	17.96
2021-02-09	101.24	60.572	4.912	8.187	18.17
2021-02-10	102.4	60.872	1.146	3.516	18.26
2021-02-18	97.3	61.584	-4.980	8.779	18.48
2021-02-19	96.51	62.102	-0.812	6.444	18.63
2021-02-22	93.88	62.407	-2.725	3.896	18.72
2021-02-23	92	62.695	-2.003	3.760	18.81
2021-02-24	91	63.053	-1.087	4.717	18.92
2021-02-25	89.87	63.299	-1.242	3.286	18.99
2021-02-26	88.09	63.480	-1.981	2.470	19.04
2021-03-01	89.14	63.786	1.192	4.121	19.14
2021-03-02	91.02	64.104	2.109	4.184	19.23
2021-03-03	94.33	64.597	3.637	6.273	19.38
2021-03-04	93.92	64.837	-0.435	3.074	19.45
2021-03-05	97.98	65.549	4.323	8.720	19.66
2021-03-08	93.02	66.075	-5.062	6.787	19.82
2021-03-09	92.02	66.376	-1.075	3.913	19.91
2021-03-10	91.75	66.681	-0.293	3.999	20.00
2021-03-11	92.34	66.961	0.643	3.629	20.09
2021-03-12	92.02	67.176	-0.347	2.816	20.15
2021-03-15	89.17	67.504	-3.097	4.401	20.25
2021-03-16	89.89	67.726	0.807	2.972	20.32
2021-03-17	90	67.916	0.122	2.536	20.37
2021-03-18	90.63	68.090	0.700	2.300	20.43
2021-03-19	89.58	68.302	-1.159	2.836	20.49
2021-03-22	98.49	69.127	9.946	10.058	20.74
2021-03-23	94.11	69.560	-4.447	5.513	20.87
2021-03-24	88.32	70.117	-6.152	7.566	21.03
2021-03-25	92.25	70.648	4.450	6.918	21.19
2021-03-26	98.9	71.270	7.209	7.545	21.38
2021-03-29	92.5	71.827	-6.471	7.230	21.55
2021-03-30	96.77	72.246	4.616	5.189	21.67
2021-03-31	98.02	72.573	1.292	4.010	21.77
2021-04-01	99.9	72.893	1.918	3.836	21.87
2021-04-02	102.94	73.257	3.043	4.244	21.98
2021-04-06	108.2	73.661	5.110	4.488	22.10
2021-04-07	106.9	74.097	-1.201	4.889	22.23
2021-04-08	107.1	74.428	0.187	3.714	22.33
2021-04-09	111.97	75.094	4.547	7.134	22.53
2021-04-12	106.13	75.671	-5.216	6.520	22.70
2021-04-13	106.67	75.943	0.509	3.062	22.78
2021-04-14	110.69	76.606	3.769	7.190	22.98
2021-04-15	110.43	76.910	-0.235	3.297	23.07
2021-04-16	107.77	77.365	-2.409	5.071	23.21
2021-04-19	112.5	77.843	4.389	5.103	23.35
2021-04-20	114.72	78.257	1.973	4.329	23.48
2021-04-21	113.79	78.592	-0.811	3.530	23.58
2021-04-22	115.42	79.064	1.432	4.904	23.72
2021-04-23	117.1	79.324	1.456	2.669	23.80
2021-04-26	115.08	79.585	-1.725	2.724	23.88
2021-04-27	114.25	79.825	-0.721	2.520	23.95
2021-04-28	114.88	80.057	0.551	2.425	24.02
2021-04-29	114.24	80.326	-0.557	2.820	24.10
2021-04-30	114.65	80.665	0.359	3.545	24.20
2021-05-06	111.07	81.054	-3.123	4.204	24.32
2021-05-07	107.55	81.453	-3.169	4.457	24.44
2021-05-10	104.53	81.861	-2.808	4.677	24.56
2021-05-11	103.6	82.220	-0.890	4.161	24.67
2021-05-12	105.07	82.487	1.419	3.050	24.75
2021-05-13	103.81	82.717	-1.199	2.665	24.82
2021-05-14	106.9	83.210	2.977	5.529	24.96
2021-05-17	108.69	83.596	1.674	4.256	25.08
2021-05-18	110.05	83.931	1.251	3.662	25.18
2021-05-19	110.02	84.180	-0.027	2.708	25.25
2021-05-20	110.65	84.398	0.573	2.363	25.32
2021-05-21	113.27	84.800	2.368	4.266	25.44
2021-05-24	112.14	85.160	-0.998	3.849	25.55
2021-05-25	113.75	85.362	1.436	2.131	25.61
2021-05-26	117.4	85.772	3.209	4.193	25.73
2021-05-27	120.15	86.316	2.342	5.434	25.89
2021-05-28	123.77	86.743	3.013	4.136	26.02
2021-05-31	124.38	87.065	0.493	3.103	26.12
2021-06-01	124.4	87.496	0.016	4.165	26.25
2021-06-02	122.5	87.915	-1.527	4.100	26.37
2021-06-03	120.3	88.177	-1.796	2.612	26.45
2021-06-04	124.9	88.769	3.824	5.694	26.63
2021-06-07	127.99	89.170	2.474	3.755	26.75
2021-06-08	126.89	89.761	-0.859	5.594	26.93
2021-06-09	125.7	90.091	-0.938	3.144	27.03
2021-06-10	129.4	90.562	2.944	4.368	27.17
2021-06-11	131.24	90.998	1.422	3.988	27.30
2021-06-15	135.13	91.654	2.964	5.829	27.50
2021-06-16	132.93	92.017	-1.628	3.271	27.60
2021-06-17	139.2	92.785	4.717	6.628	27.84
2021-06-18	143.95	93.403	3.412	5.151	28.02
2021-06-21	149.89	94.223	4.126	6.565	28.27
2021-06-22	148.55	94.838	-0.894	4.964	28.45
2021-06-23	148.78	95.117	0.155	2.255	28.54
2021-06-24	147.79	95.696	-2.532	4.702	28.71
2021-06-25	148.4	95.931	0.413	1.895	28.78
2021-06-28	159	97.138	7.143	9.111	29.14
2021-06-29	151.24	97.880	-4.881	5.887	29.36
2021-06-30	158.36	98.879	4.708	7.571	29.66
2021-07-01	158.79	99.480	0.272	4.547	29.84
2021-07-02	147.21	100.185	-7.293	5.743	30.06
2021-07-05	150.4	100.865	2.167	5.428	30.26
2021-07-06	148.89	101.402	-1.004	4.322	30.42
2021-07-07	156.51	102.486	5.118	8.315	30.75
2021-07-08	158.14	103.154	1.041	5.067	30.95
2021-07-09	154.4	103.674	-2.365	4.041	31.10
2021-07-12	163.55	105.064	5.926	10.201	31.52
2021-07-13	163.61	105.589	0.037	3.852	31.68
2021-07-14	167.2	106.527	1.039	6.732	31.96
2021-07-15	181.66	108.292	8.648	11.657	32.49
2021-07-16	178.3	108.836	-1.850	3.666	32.65
2021-07-19	181.31	109.766	1.688	6.153	32.93
2021-07-20	180.35	110.267	-0.529	3.331	33.08
2021-07-21	184.9	111.361	2.523	7.103	33.41
2021-07-22	183.08	111.961	-0.984	3.932	33.59
2021-07-23	180.82	112.684	-1.234	4.801	33.81
2021-07-26	177.21	113.616	-1.996	6.305	34.08
2021-07-27	179.9	114.462	1.518	5.643	34.34
2021-07-28	179.11	115.595	-0.439	7.593	34.68
2021-07-29	177	116.418	-1.178	5.578	34.93
2021-07-30	179	117.224	1.130	5.407	35.17
2021-08-02	186	118.422	3.911	7.726	35.53
2021-08-03	177	119.181	-4.839	5.145	35.75
2021-08-04	182.36	119.823	3.028	4.226	35.95
2021-08-05	180.9	120.430	-0.801	4.030	36.13
2021-08-06	183.72	120.847	1.559	2.720	36.25
2021-08-09	182.7	121.499	-0.555	4.284	36.45
2021-08-10	181.96	121.964	-0.405	3.065	36.59
2021-08-11	197.37	123.379	8.469	8.606	37.01
2021-08-12	195.07	124.242	-1.165	5.310	37.27
2021-08-13	194.08	124.991	-0.508	4.629	37.50
2021-08-16	189.49	125.674	-2.365	4.328	37.70
2021-08-17	189	126.258	-0.259	3.705	37.88
2021-08-18	191.34	126.723	1.238	2.915	38.02
2021-08-19	200.57	128.022	4.824	7.772	38.41
2021-08-20	197.38	128.760	-1.590	4.487	38.63
2021-08-23	209	130.120	5.887	7.807	39.04
2021-08-24	202.13	131.079	-3.287	5.699	39.32
2021-08-25	197.77	132.125	-2.157	6.342	39.64
2021-08-26	178	133.625	-9.996	10.113	40.09
2021-08-27	176	134.209	-1.124	3.983	40.26
2021-08-30	167.3	135.025	-4.943	5.852	40.51
2021-08-31	160.85	135.978	-3.855	7.113	40.79
2021-09-01	160.2	136.367	-0.404	2.910	40.91
2021-09-02	163.13	137.241	1.829	6.429	41.17
2021-09-03	158.65	137.832	-2.746	4.475	41.35
2021-09-06	169.9	138.993	7.091	8.194	41.70
2021-09-07	166.45	139.529	-2.031	3.867	41.86
2021-09-08	168	140.284	0.931	5.395	42.09
2021-09-09	172	141.065	2.381	5.446	42.32
2021-09-10	176	141.729	2.326	4.529	42.52
2021-09-13	172.15	142.105	-2.188	2.619	42.63
2021-09-14	178.53	143.303	3.706	8.051	42.99
2021-09-15	176.28	143.796	-1.260	3.361	43.14
2021-09-16	175.2	144.691	-0.613	6.127	43.41
2021-09-17	171.71	145.366	-1.992	4.715	43.61
2021-09-22	178.24	146.558	3.803	8.031	43.97
2021-09-23	177.92	147.186	-0.180	4.236	44.16
2021-09-24	180.47	148.268	1.433	7.194	44.48
2021-09-27	178.09	148.885	-1.319	4.156	44.67
2021-09-28	182.5	149.783	2.476	5.902	44.93
2021-09-29	182.59	150.188	0.049	2.663	45.06
2021-09-30	178.76	150.746	-2.098	3.746	45.22
2021-10-08	172.6	151.708	-3.446	6.691	45.51
2021-10-11	178.38	152.680	3.349	6.535	45.80
2021-10-12	174.25	153.161	-2.315	3.313	45.95
2021-10-13	184.01	154.260	5.601	7.168	46.28
2021-10-14	184.73	155.020	0.391	4.940	46.51
2021-10-15	190.9	155.879	3.340	5.397	46.76
2021-10-18	189.66	156.478	-0.650	3.793	46.94
2021-10-19	191.28	157.250	0.854	4.840	47.17
2021-10-20	190.82	157.744	-0.240	3.105	47.32
2021-10-21	185.79	158.377	-2.636	4.093	47.51
2021-10-22	182	158.816	-2.040	2.890	47.64
2021-10-25	181.8	159.354	-0.110	3.555	47.81
2021-10-26	190.2	160.436	4.620	6.826	48.13
2021-10-27	197.02	161.357	3.586	5.610	48.41
2021-10-28	192.32	162.023	-2.386	4.152	48.61
2021-10-29	193.5	162.517	0.614	3.063	48.76
2021-11-01	205.45	163.783	6.176	7.395	49.13
2021-11-02	205.69	164.811	0.117	5.997	49.44
2021-11-03	199.09	165.487	-3.209	4.074	49.65
2021-11-04	213	167.179	6.987	9.533	50.15
2021-11-05	213.7	168.348	0.329	6.568	50.50
2021-11-08	209.02	169.530	-2.190	6.785	50.86
2021-11-09	220	170.714	5.253	6.459	51.21
2021-11-10	230.57	172.140	4.805	7.418	51.64
2021-11-11	246.2	173.669	6.779	7.455	52.10
2021-11-12	241.88	174.551	-1.755	4.374	52.37
2021-11-15	225.07	175.931	-6.950	7.359	52.78
2021-11-16	220.56	176.581	-2.004	3.537	52.97
2021-11-17	221.5	177.373	0.426	4.289	53.21
2021-11-18	233.5	179.175	5.418	9.260	53.75
2021-11-19	233.54	180.116	0.017	4.835	54.03
2021-11-22	248.97	181.597	6.607	7.138	54.48
2021-11-23	256.88	183.313	3.177	8.017	54.99
2021-11-24	243.6	184.645	-5.170	6.563	55.39
2021-11-25	235	185.645	-3.530	5.107	55.69
2021-11-26	243.75	186.871	3.723	6.034	56.06
2021-11-29	246.42	187.945	1.095	5.231	56.38
2021-11-30	261.2	189.365	5.998	6.521	56.81
2021-12-01	256.5	190.896	-1.799	7.163	57.27
2021-12-02	247.55	192.191	-3.489	6.277	57.66
2021-12-03	248.57	192.891	0.412	3.381	57.87
2021-12-06	237.18	194.084	-4.582	6.035	58.23
2021-12-07	220.06	195.980	-7.218	10.342	58.79
2021-12-08	227	196.831	3.154	4.499	59.05
2021-12-09	224.57	197.603	-1.070	4.123	59.28
2021-12-10	220.43	198.206	-1.844	3.282	59.46
2021-12-13	220	198.829	-0.195	3.398	59.65
2021-12-14	221.3	199.629	0.591	4.341	59.89
2021-12-15	222.68	200.719	0.624	5.870	60.22
2021-12-16	223.5	201.160	0.368	2.371	60.35
2021-12-17	222.04	201.532	-0.653	2.009	60.46
2021-12-20	217.5	202.173	-2.045	3.535	60.65
2021-12-21	223.02	203.010	2.538	4.506	60.90
2021-12-22	229.69	203.856	2.991	4.421	61.16
2021-12-23	227.96	204.385	-0.753	2.782	61.32
2021-12-24	226.69	205.153	-0.557	4.067	61.55
2021-12-27	229.17	205.964	1.094	4.248	61.79
2021-12-28	225.55	206.643	-1.580	3.609	61.99
2021-12-29	221	207.355	-2.017	3.871	62.21
2021-12-30	227.28	208.182	2.842	4.367	62.45
2021-12-31	232.4	208.915	2.253	3.784	62.67
2022-01-04	209.16	210.741	-10.000	10.473	63.22
2022-01-05	191	212.024	-8.682	8.061	63.61
2022-01-06	195	212.818	2.094	4.885	63.85
2022-01-07	200.21	213.630	2.672	4.867	64.09
2022-01-10	197.3	214.461	-1.453	5.055	64.34
2022-01-11	183.48	215.676	-7.005	7.947	64.70
2022-01-12	195.59	216.475	6.600	4.905	64.94
2022-01-13	193.19	217.354	-1.227	5.460	65.21
2022-01-14	201.3	218.691	4.198	7.966	65.61
2022-01-17	208.57	219.931	3.612	7.139	65.98
2022-01-18	211.5	220.769	1.405	4.751	66.23
2022-01-19	201.62	221.733	-4.671	5.740	66.52
2022-01-20	202	222.574	0.188	4.995	66.77
2022-01-21	197.47	223.157	-2.243	3.545	66.95
2022-01-24	196.83	223.799	-0.324	3.915	67.14
2022-01-25	190.41	224.923	-3.262	7.082	67.48
2022-01-26	192.35	225.347	1.019	2.647	67.60
2022-01-27	188	226.024	-2.262	4.320	67.81
2022-01-28	196.3	227.142	4.415	6.835	68.14
2022-02-07	191.38	228.604	-2.506	9.165	68.58
2022-02-08	183.94	229.705	-3.888	7.185	68.91
2022-02-09	188.13	230.765	2.278	6.758	69.23
2022-02-10	180.2	231.690	-4.215	6.161	69.51
2022-02-11	176.53	232.321	-2.037	4.290	69.70
2022-02-14	179.7	233.440	1.796	7.472	70.03
2022-02-15	191.82	234.755	6.745	8.225	70.43
2022-02-16	191.7	235.171	-0.063	2.607	70.55
2022-02-17	193.88	235.935	1.137	4.726	70.78
2022-02-18	191.57	236.306	-1.191	2.326	70.89
2022-02-21	188.51	236.880	-1.597	3.654	71.06
2022-02-22	191.8	237.533	1.745	4.085	71.26
2022-02-23	204.4	238.856	6.569	7.769	71.66
2022-02-24	203.63	239.329	-0.377	2.789	71.80
2022-02-25	208.19	239.987	2.239	3.791	72.00
2022-02-28	212.88	240.785	2.253	4.496	72.24
2022-03-01	213.42	241.409	0.254	3.509	72.42
2022-03-02	209.86	241.939	-1.668	3.032	72.58
2022-03-03	208	242.722	-0.886	4.517	72.82
2022-03-04	202	243.528	-2.885	4.788	73.06
2022-03-07	192.51	244.409	-4.698	5.490	73.32
2022-03-08	191.32	245.027	-0.618	3.880	73.51
2022-03-09	194.6	246.000	1.714	6.000	73.80
2022-03-10	197.81	246.693	1.650	4.203	74.01
2022-03-11	195.38	247.251	-1.228	3.428	74.18
2022-03-14	191.69	247.723	-1.889	2.953	74.32
2022-03-15	184.5	248.553	-3.751	5.399	74.57
2022-03-16	198.81	250.062	7.756	9.106	75.02
2022-03-17	204.47	250.620	2.847	3.274	75.19
2022-03-18	205	251.620	0.259	5.854	75.49
2022-03-21	201.5	252.167	-1.707	3.259	75.65
2022-03-22	196.79	252.858	-2.337	4.213	75.86
2022-03-23	193.5	253.391	-1.672	3.308	76.02
2022-03-24	189.49	253.819	-2.072	2.708	76.15
2022-03-25	183.23	254.537	-3.304	4.702	76.36
2022-03-28	193.14	255.408	5.409	5.414	76.62
2022-03-29	195.49	256.208	1.217	4.908	76.86
2022-03-30	203.5	256.928	4.097	4.246	77.08
2022-03-31	200.99	257.502	-1.233	3.425	77.25
2022-04-01	200.8	258.024	-0.095	3.125	77.41
2022-04-06	185.78	259.330	-7.480	8.436	77.80
2022-04-07	181	259.908	-2.573	3.827	77.97
2022-04-08	179.98	260.359	-0.564	3.011	78.11
2022-04-11	165.41	261.585	-8.095	8.890	78.48
2022-04-12	159.48	262.299	-3.585	5.375	78.69
2022-04-13	154.14	262.725	-3.348	3.317	78.82
2022-04-14	153.66	263.326	-0.311	4.691	79.00
2022-04-15	156.66	264.327	1.952	7.666	79.30
2022-04-18	168.26	265.974	7.405	11.752	79.79
2022-04-19	164.49	266.623	-2.241	4.731	79.99
2022-04-20	160.91	267.066	-2.176	3.307	80.12
2022-04-21	154.3	267.730	-4.108	5.158	80.32
2022-04-22	149.28	268.374	-3.253	5.185	80.51
2022-04-25	139.02	269.066	-6.873	5.969	80.72
2022-04-26	129.55	270.169	-6.812	10.214	81.05
2022-04-27	141.93	271.694	9.556	12.898	81.51
2022-04-28	140	272.174	-1.360	4.115	81.65
2022-04-29	146.7	273.520	4.786	11.007	82.06
2022-05-05	144.7	274.144	-1.363	5.174	82.24
2022-05-06	144.56	275.030	-0.097	7.353	82.51
2022-05-09	140.6	275.461	-2.739	3.680	82.64
2022-05-10	151.82	276.990	7.980	12.084	83.10
2022-05-11	161.12	278.425	6.126	10.690	83.53
2022-05-12	159.29	278.830	-1.136	3.054	83.65
2022-05-13	161.52	279.415	1.400	4.344	83.82
2022-05-16	160	279.924	-0.941	3.820	83.98
2022-05-17	167.87	280.845	4.919	6.581	84.25
2022-05-18	170.81	281.229	1.751	2.699	84.37
2022-05-19	175.01	281.920	2.459	4.736	84.58
2022-05-20	169.78	282.570	-2.988	4.594	84.77
2022-05-23	168.77	282.920	-0.595	2.491	84.88

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