青岛啤酒融券券源 青岛啤酒专项约券

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	49.09	0	0	0	0
2020-04-28	49.45	0.178	0.733	4.319	0.05
2020-04-29	50.5	0.365	2.123	4.449	0.11
2020-04-30	52.2	0.643	3.366	6.376	0.19
2020-05-06	54.71	0.824	4.808	3.985	0.25
2020-05-07	54.95	0.971	0.439	3.199	0.29
2020-05-08	54.81	1.162	-0.255	4.186	0.35
2020-05-11	54.24	1.245	-1.040	1.843	0.37
2020-05-12	55.38	1.428	2.102	3.964	0.43
2020-05-13	58.91	1.820	6.374	7.981	0.55
2020-05-14	59.77	2.151	1.460	6.654	0.65
2020-05-15	60.13	2.275	0.602	2.476	0.68
2020-05-18	60.7	2.450	0.948	3.443	0.73
2020-05-19	60.15	2.663	-0.906	4.250	0.80
2020-05-20	60.26	2.838	0.183	3.491	0.85
2020-05-21	59.33	2.983	-1.543	2.937	0.89
2020-05-22	58.03	3.159	-2.191	3.641	0.95
2020-05-25	59.03	3.476	1.723	6.445	1.04
2020-05-26	60.5	3.630	2.490	3.049	1.09
2020-05-27	60.5	3.850	0.000	4.364	1.15
2020-05-28	61.35	4.013	1.405	3.190	1.20
2020-05-29	62.74	4.218	2.266	3.912	1.27
2020-06-01	63.81	4.396	1.705	3.363	1.32
2020-06-02	61.21	4.628	-4.075	4.545	1.39
2020-06-03	62.75	4.861	2.516	4.460	1.46
2020-06-04	66.75	5.196	6.375	6.008	1.56
2020-06-05	64.99	5.506	-2.637	5.723	1.65
2020-06-08	63.94	5.679	-1.616	3.247	1.70
2020-06-09	63.9	5.751	-0.063	1.361	1.73
2020-06-10	64.44	5.848	0.845	1.800	1.75
2020-06-11	62.2	6.046	-3.476	3.818	1.81
2020-06-12	63.8	6.393	2.572	6.543	1.92
2020-06-15	63.2	6.581	-0.940	3.558	1.97
2020-06-16	64.23	6.716	1.630	2.532	2.01
2020-06-17	63.95	6.803	-0.436	1.635	2.04
2020-06-18	65.43	7.093	2.314	5.317	2.13
2020-06-19	69.75	7.481	6.602	6.664	2.24
2020-06-22	68.32	7.652	-2.050	3.011	2.30
2020-06-23	72.15	8.081	5.606	7.128	2.42
2020-06-24	72.2	8.349	0.069	4.463	2.50
2020-06-29	71.94	8.673	-0.360	5.402	2.60
2020-06-30	76.5	9.286	6.339	9.619	2.79
2020-07-01	80.36	9.877	5.046	8.824	2.96
2020-07-02	78.82	10.137	-1.916	3.957	3.04
2020-07-03	78.54	10.468	-0.355	5.049	3.14
2020-07-06	77.26	10.632	-1.630	2.546	3.19
2020-07-07	79.63	11.036	3.068	6.096	3.31
2020-07-08	78.39	11.204	-1.557	2.574	3.36
2020-07-09	78	11.313	-0.498	1.671	3.39
2020-07-10	78.25	11.594	0.321	4.308	3.48
2020-07-13	80.85	12.013	3.323	6.224	3.60
2020-07-14	82.94	12.427	2.585	5.986	3.73
2020-07-15	86.6	12.986	4.413	7.753	3.90
2020-07-16	78.31	13.626	-9.573	9.804	4.09
2020-07-17	81.51	14.206	4.086	8.543	4.26
2020-07-20	80.09	14.614	-1.742	6.110	4.38
2020-07-21	81.77	15.028	2.098	6.068	4.51
2020-07-22	83.59	15.556	2.226	7.582	4.67
2020-07-23	85.04	15.902	1.735	4.881	4.77
2020-07-24	80.33	16.411	-5.539	7.608	4.92
2020-07-27	80.48	16.711	0.187	4.469	5.01
2020-07-28	83.35	17.086	3.566	5.405	5.13
2020-07-29	84.05	17.304	0.840	3.107	5.19
2020-07-30	84.58	17.672	0.631	5.223	5.30
2020-07-31	83	17.941	-1.868	3.890	5.38
2020-08-03	82.35	18.201	-0.783	3.795	5.46
2020-08-04	81.03	18.416	-1.603	3.182	5.52
2020-08-05	81.11	18.619	0.099	2.999	5.59
2020-08-06	78.8	18.875	-2.848	3.896	5.66
2020-08-07	76.95	19.280	-2.348	6.320	5.78
2020-08-10	76.83	19.563	-0.156	4.418	5.87
2020-08-11	76.44	19.746	-0.508	2.876	5.92
2020-08-12	74.7	20.030	-2.276	4.553	6.01
2020-08-13	74.61	20.145	-0.120	1.861	6.04
2020-08-14	74.9	20.271	0.389	2.010	6.08
2020-08-17	77.2	20.562	3.071	4.526	6.17
2020-08-18	79.45	20.954	2.915	5.920	6.29
2020-08-19	80.6	21.264	1.447	4.619	6.38
2020-08-20	77.39	21.495	-3.983	3.586	6.45
2020-08-21	82	21.937	5.957	6.461	6.58
2020-08-24	82	22.163	0.000	3.317	6.65
2020-08-25	82.19	22.374	0.232	3.073	6.71
2020-08-26	82.59	22.612	0.487	3.455	6.78
2020-08-27	87.62	23.186	6.090	7.870	6.96
2020-08-28	91	23.837	3.858	8.583	7.15
2020-08-31	87.36	24.808	-4.000	13.341	7.44
2020-09-01	86.3	25.233	-1.213	5.907	7.57
2020-09-02	84.45	25.468	-2.144	3.337	7.64
2020-09-03	85.34	25.747	1.054	3.919	7.72
2020-09-04	81.5	26.061	-4.500	4.629	7.82
2020-09-07	78.4	26.374	-3.804	4.785	7.91
2020-09-08	77.01	26.762	-1.773	6.046	8.03
2020-09-09	74.98	26.964	-2.636	3.233	8.09
2020-09-10	75.24	27.150	0.347	2.961	8.14
2020-09-11	76.77	27.429	2.033	4.373	8.23
2020-09-14	77.95	27.700	1.537	4.168	8.31
2020-09-15	78.85	27.976	1.155	4.195	8.39
2020-09-16	78.65	28.183	-0.254	3.171	8.46
2020-09-17	75.9	28.385	-3.497	3.191	8.52
2020-09-18	76.21	28.549	0.408	2.569	8.56
2020-09-21	74.92	28.706	-1.693	2.519	8.61
2020-09-22	74.3	28.829	-0.828	1.989	8.65
2020-09-23	74.15	28.935	-0.202	1.723	8.68
2020-09-24	72.41	29.175	-2.347	3.978	8.75
2020-09-25	73.51	29.486	1.519	5.068	8.85
2020-09-28	71.49	29.675	-2.748	3.170	8.90
2020-09-29	72.08	29.787	0.825	1.860	8.94
2020-09-30	75.11	30.123	4.204	5.369	9.04
2020-10-09	74.62	30.325	-0.652	3.249	9.10
2020-10-12	75.1	30.494	0.643	2.707	9.15
2020-10-13	76.49	30.716	1.851	3.489	9.21
2020-10-14	74.15	30.998	-3.059	4.563	9.30
2020-10-15	76	31.274	2.495	4.356	9.38
2020-10-16	75.4	31.428	-0.789	2.447	9.43
2020-10-19	74.53	31.606	-1.154	2.865	9.48
2020-10-20	75.7	31.835	1.570	3.636	9.55
2020-10-21	77.9	32.167	2.906	5.112	9.65
2020-10-22	78.7	32.437	1.027	4.108	9.73
2020-10-23	80.97	32.866	2.884	6.366	9.86
2020-10-26	79	33.159	-2.433	4.446	9.95
2020-10-27	79.59	33.362	0.747	3.063	10.01
2020-10-28	83.2	33.839	4.536	6.885	10.15
2020-10-29	87.5	34.405	5.168	7.752	10.32
2020-10-30	79.22	34.876	-9.463	7.143	10.46
2020-11-02	80.11	35.136	1.123	3.888	10.54
2020-11-03	79.44	35.397	-0.836	3.945	10.62
2020-11-04	80.55	35.771	1.397	5.577	10.73
2020-11-05	81.7	35.986	1.428	3.153	10.80
2020-11-06	80.61	36.162	-1.334	2.619	10.85
2020-11-09	81.43	36.429	1.017	3.933	10.93
2020-11-10	83.9	36.816	3.033	5.538	11.04
2020-11-11	83.94	37.112	0.048	4.231	11.13
2020-11-12	86.55	37.636	3.109	7.267	11.29
2020-11-13	84.95	37.881	-1.849	3.466	11.36
2020-11-16	86.62	38.157	1.966	3.814	11.45
2020-11-17	85.67	38.336	-1.097	2.505	11.50
2020-11-18	84.77	38.499	-1.051	2.311	11.55
2020-11-19	87.03	38.969	2.666	6.476	11.69
2020-11-20	91.15	39.506	4.734	7.078	11.85
2020-11-23	93.1	39.991	2.139	6.253	12.00
2020-11-24	94	40.345	0.967	4.511	12.10
2020-11-25	87.79	41.174	-6.606	11.330	12.35
2020-11-26	87.93	41.628	0.159	6.208	12.49
2020-11-27	89.19	41.989	1.433	4.856	12.60
2020-11-30	91	42.310	2.029	4.227	12.69
2020-12-01	91.1	42.538	0.110	3.000	12.76
2020-12-02	90.98	42.712	-0.132	2.305	12.81
2020-12-03	93.21	43.075	2.451	4.671	12.92
2020-12-04	96.23	43.471	3.240	4.935	13.04
2020-12-07	98.52	43.777	2.380	3.731	13.13
2020-12-08	98.2	44.138	-0.325	4.405	13.24
2020-12-09	98.09	44.294	-0.112	1.914	13.29
2020-12-10	98.68	44.505	0.601	2.559	13.35
2020-12-11	101.14	45.051	2.493	6.486	13.52
2020-12-14	107.52	45.950	6.308	10.026	13.78
2020-12-15	106.77	46.333	-0.698	4.306	13.90
2020-12-16	107.05	46.617	0.262	3.184	13.99
2020-12-17	103.9	46.997	-2.943	4.390	14.10
2020-12-18	101	47.429	-2.791	5.130	14.23
2020-12-21	99.82	47.749	-1.168	3.851	14.32
2020-12-22	100.6	48.100	0.781	4.188	14.43
2020-12-23	99.8	48.595	-0.795	5.954	14.58
2020-12-24	97.92	48.947	-1.884	4.309	14.68
2020-12-25	98	49.315	0.082	4.504	14.79
2020-12-28	98.1	49.625	0.102	3.796	14.89
2020-12-29	99.12	50.002	1.040	4.567	15.00
2020-12-30	99.66	50.203	0.545	2.421	15.06
2020-12-31	99.4	50.387	-0.261	2.218	15.12
2021-01-04	102.48	50.917	3.099	6.207	15.28
2021-01-05	108	51.530	5.386	6.811	15.46
2021-01-06	108.95	51.888	0.880	3.944	15.57
2021-01-07	109.61	52.198	0.606	3.387	15.66
2021-01-08	106.5	52.716	-2.837	5.839	15.81
2021-01-11	104.5	53.096	-1.878	4.366	15.93
2021-01-12	104.48	53.424	-0.019	3.761	16.03
2021-01-13	100.5	53.946	-3.809	6.240	16.18
2021-01-14	96.97	54.404	-3.512	5.662	16.32
2021-01-15	93.13	54.768	-3.960	4.692	16.43
2021-01-18	91.95	55.069	-1.267	3.930	16.52
2021-01-19	88	55.489	-4.296	5.731	16.65
2021-01-20	90.67	55.962	3.034	6.250	16.79
2021-01-21	90.68	56.214	0.011	3.342	16.86
2021-01-22	93.44	56.621	3.044	5.227	16.99
2021-01-25	97	57.016	3.810	4.880	17.10
2021-01-26	96.16	57.330	-0.866	3.918	17.20
2021-01-27	92.83	57.731	-3.463	5.189	17.32
2021-01-28	88.52	58.036	-4.643	4.137	17.41
2021-01-29	88.79	58.352	0.305	4.270	17.51
2021-02-01	94.51	58.828	6.442	6.048	17.65
2021-02-02	96.9	59.157	2.529	4.074	17.75
2021-02-03	97	59.458	0.103	3.715	17.84
2021-02-04	95.03	59.842	-2.031	4.856	17.95
2021-02-05	97.74	60.408	2.852	6.945	18.12
2021-02-08	94.18	60.854	-3.642	5.689	18.26
2021-02-09	97.06	61.376	3.058	6.445	18.41
2021-02-10	95.78	61.612	-1.319	2.967	18.48
2021-02-18	91.93	62.051	-4.020	5.721	18.62
2021-02-19	91	62.448	-1.012	5.243	18.73
2021-02-22	89.2	62.701	-1.978	3.396	18.81
2021-02-23	87.2	62.938	-2.242	3.262	18.88
2021-02-24	84.28	63.403	-3.349	6.617	19.02
2021-02-25	81.88	63.650	-2.848	3.631	19.10
2021-02-26	79.63	63.924	-2.748	4.128	19.18
2021-03-01	79.19	64.131	-0.553	3.140	19.24
2021-03-02	78.07	64.435	-1.414	4.672	19.33
2021-03-03	78.7	64.582	0.807	2.242	19.37
2021-03-04	75.97	64.785	-3.469	3.202	19.44
2021-03-05	76.9	65.187	1.224	6.266	19.56
2021-03-08	76.14	65.530	-0.988	5.410	19.66
2021-03-09	75.02	65.926	-1.471	6.330	19.78
2021-03-10	74.75	66.221	-0.360	4.745	19.87
2021-03-11	78.46	66.701	4.963	7.331	20.01
2021-03-12	77	67.019	-1.861	4.971	20.11
2021-03-15	74.12	67.297	-3.740	4.494	20.19
2021-03-16	75.16	67.467	1.403	2.712	20.24
2021-03-17	78.2	67.846	4.045	5.814	20.35
2021-03-18	80.75	68.224	3.261	5.627	20.47
2021-03-19	79.72	68.451	-1.276	3.418	20.54
2021-03-22	78.81	68.718	-1.141	4.064	20.62
2021-03-23	79.8	68.981	1.256	3.946	20.69
2021-03-24	78.95	69.196	-1.065	3.271	20.76
2021-03-25	79.95	69.539	1.267	5.155	20.86
2021-03-26	81.5	69.810	1.939	3.990	20.94
2021-03-29	83.8	70.197	2.822	5.534	21.06
2021-03-30	83.8	70.429	0.000	3.317	21.13
2021-03-31	84.64	70.661	1.002	3.294	21.20
2021-04-01	84.43	70.785	-0.248	1.760	21.24
2021-04-02	84.43	70.925	0.000	1.990	21.28
2021-04-06	83.95	71.130	-0.569	2.937	21.34
2021-04-07	82.64	71.412	-1.560	4.086	21.42
2021-04-08	85.67	71.844	3.667	6.050	21.55
2021-04-09	86	72.063	0.385	3.058	21.62
2021-04-12	85.51	72.351	-0.570	4.047	21.71
2021-04-13	87.01	72.587	1.754	3.251	21.78
2021-04-14	88.36	72.878	1.552	3.954	21.86
2021-04-15	86.95	73.086	-1.596	2.875	21.93
2021-04-16	87.9	73.275	1.093	2.576	21.98
2021-04-19	88.09	73.567	0.216	3.982	22.07
2021-04-20	90	73.933	2.168	4.881	22.18
2021-04-21	93.28	74.287	3.644	4.556	22.29
2021-04-22	94.3	74.530	1.093	3.087	22.36
2021-04-23	92.6	75.077	-1.803	7.094	22.52
2021-04-26	92	75.392	-0.648	4.104	22.62
2021-04-27	92.82	75.643	0.891	3.239	22.69
2021-04-28	92.91	75.804	0.097	2.090	22.74
2021-04-29	92.51	76.084	-0.431	3.627	22.83
2021-04-30	91.01	76.331	-1.621	3.254	22.90
2021-05-06	90.45	76.526	-0.615	2.593	22.96
2021-05-07	91.2	76.840	0.829	4.124	23.05
2021-05-10	92.99	77.340	1.963	6.458	23.20
2021-05-11	94.4	77.614	1.516	3.484	23.28
2021-05-12	94.6	77.801	0.212	2.373	23.34
2021-05-13	99.36	78.287	5.032	5.867	23.49
2021-05-14	101.89	78.943	2.546	7.719	23.68
2021-05-17	101.9	79.230	0.010	3.386	23.77
2021-05-18	103	79.574	1.079	4.004	23.87
2021-05-19	100.09	79.870	-2.825	3.553	23.96
2021-05-20	101.41	80.044	1.319	2.058	24.01
2021-05-21	101.81	80.324	0.394	3.303	24.10
2021-05-24	104.53	80.665	2.672	3.909	24.20
2021-05-25	105	80.947	0.450	3.224	24.28
2021-05-26	104.26	81.216	-0.705	3.095	24.36
2021-05-27	103.7	81.415	-0.537	2.302	24.42
2021-05-28	104.87	81.653	1.128	2.729	24.50
2021-05-31	104.94	82.020	0.067	4.196	24.61
2021-06-01	101.76	82.442	-3.030	4.974	24.73
2021-06-02	102.04	82.616	0.275	2.044	24.78
2021-06-03	100.4	82.836	-1.607	2.626	24.85
2021-06-04	102.85	83.165	2.440	3.845	24.95
2021-06-07	111.1	84.032	8.021	9.363	25.21
2021-06-08	110.19	84.744	-0.819	7.750	25.42
2021-06-09	110.85	85.249	0.599	5.472	25.57
2021-06-10	109.57	85.581	-1.155	3.636	25.67
2021-06-11	107.58	85.996	-1.816	4.627	25.80
2021-06-15	108.17	86.240	0.548	2.705	25.87
2021-06-16	105	86.657	-2.931	4.770	26.00
2021-06-17	107.88	87.076	2.743	4.657	26.12
2021-06-18	109.03	87.542	1.066	5.135	26.26
2021-06-21	106.3	87.852	-2.504	3.494	26.36
2021-06-22	108.3	88.196	1.881	3.810	26.46
2021-06-23	106.69	88.383	-1.487	2.105	26.51
2021-06-24	105.3	88.657	-2.219	3.120	26.60
2021-06-25	110.68	89.215	5.109	6.049	26.76
2021-06-28	112.25	89.653	1.419	4.689	26.90
2021-06-29	115.81	90.098	3.171	4.606	27.03
2021-06-30	115.65	90.510	-0.138	4.274	27.15
2021-07-01	115	90.950	-0.562	4.591	27.28
2021-07-02	108.7	91.463	-5.478	5.661	27.44
2021-07-05	109.09	91.855	0.359	4.315	27.56
2021-07-06	106.11	92.422	-2.732	6.417	27.73
2021-07-07	106.48	92.757	0.349	3.770	27.83
2021-07-08	99.48	93.390	-6.574	7.635	28.02
2021-07-09	96.65	93.820	-2.845	5.338	28.15
2021-07-12	97.34	94.234	0.714	5.111	28.27
2021-07-13	99.97	94.636	2.702	4.828	28.39
2021-07-14	97.39	94.875	-1.864	2.942	28.46
2021-07-15	100.86	95.434	3.563	6.643	28.63
2021-07-16	97.66	95.773	-3.173	4.174	28.73
2021-07-19	99	96.115	1.372	4.137	28.83
2021-07-20	101.05	96.507	2.071	4.657	28.95
2021-07-21	101.03	96.716	-0.020	2.484	29.01
2021-07-22	98.59	96.911	-2.415	2.376	29.07
2021-07-23	96.33	97.152	-2.292	3.002	29.15
2021-07-26	91.97	97.574	-4.526	5.512	29.27
2021-07-27	89.32	98.041	-2.881	6.263	29.41
2021-07-28	89.69	98.401	0.414	4.825	29.52
2021-07-29	87.25	98.868	-2.720	6.422	29.66
2021-07-30	79.53	99.362	-8.848	7.450	29.81
2021-08-02	82.93	99.999	4.275	9.217	30.00
2021-08-03	86.15	100.677	3.883	9.442	30.20
2021-08-04	83.78	101.027	-2.751	5.015	30.31
2021-08-05	83.21	101.335	-0.680	4.440	30.40
2021-08-06	81.33	101.513	-2.259	2.632	30.45
2021-08-09	86.45	102.022	6.295	7.058	30.61
2021-08-10	89.69	102.390	3.748	4.928	30.72
2021-08-11	87.19	102.662	-2.787	3.746	30.80
2021-08-12	86.55	102.862	-0.734	2.776	30.86
2021-08-13	86.98	103.012	0.497	2.068	30.90
2021-08-16	88.67	103.290	1.943	3.759	30.99
2021-08-17	86.88	103.517	-2.019	3.135	31.06
2021-08-18	95.57	104.335	10.002	10.267	31.30
2021-08-19	90.3	104.958	-5.514	8.287	31.49
2021-08-20	85.48	105.409	-5.338	6.323	31.62
2021-08-23	86.7	105.650	1.427	3.334	31.69
2021-08-24	89.7	106.114	3.460	6.217	31.83
2021-08-25	89.12	106.392	-0.647	3.735	31.92
2021-08-26	89.69	106.726	0.640	4.477	32.02
2021-08-27	87.95	107.122	-1.940	5.396	32.14
2021-08-30	84.55	107.566	-3.866	6.299	32.27
2021-08-31	86.32	107.880	2.093	4.376	32.36
2021-09-01	87.09	108.344	0.892	6.383	32.50
2021-09-02	86.03	108.724	-1.217	5.305	32.62
2021-09-03	86.16	108.993	0.151	3.743	32.70
2021-09-06	90.2	109.621	4.689	8.357	32.89
2021-09-07	89.69	109.815	-0.565	2.594	32.94
2021-09-08	88.5	109.989	-1.327	2.364	33.00
2021-09-09	88	110.105	-0.565	1.582	33.03
2021-09-10	87.6	110.316	-0.455	2.886	33.09
2021-09-13	86.51	110.554	-1.244	3.311	33.17
2021-09-14	85.77	110.720	-0.855	2.312	33.22
2021-09-15	82.4	110.994	-3.929	3.999	33.30
2021-09-16	80.5	111.344	-2.306	5.218	33.40
2021-09-17	81.94	111.714	1.789	5.416	33.51
2021-09-22	79.2	111.887	-3.344	2.612	33.57
2021-09-23	78.98	112.039	-0.278	2.311	33.61
2021-09-24	79.05	112.217	0.089	2.710	33.67
2021-09-27	83.23	112.693	5.288	6.856	33.81
2021-09-28	81.9	113.031	-1.598	4.950	33.91
2021-09-29	80.2	113.242	-2.076	3.162	33.97
2021-09-30	80.53	113.421	0.411	2.668	34.03
2021-10-08	83.8	113.834	4.061	5.911	34.15
2021-10-11	83.3	114.088	-0.597	3.663	34.23
2021-10-12	82.85	114.269	-0.540	2.617	34.28
2021-10-13	86.99	114.710	4.997	6.083	34.41
2021-10-14	85	114.993	-2.288	4.000	34.50
2021-10-15	84.1	115.227	-1.059	3.341	34.57
2021-10-18	80.3	115.562	-4.518	5.006	34.67
2021-10-19	80.76	115.674	0.573	1.656	34.70
2021-10-20	79.32	115.856	-1.783	2.761	34.76
2021-10-21	78.39	116.011	-1.172	2.370	34.80
2021-10-22	80.05	116.278	2.118	4.006	34.88
2021-10-25	83.51	116.739	4.322	6.621	35.02
2021-10-26	91.86	117.313	9.999	7.496	35.19
2021-10-27	92	117.577	0.152	3.440	35.27
2021-10-28	94.8	117.881	3.043	3.859	35.36
2021-10-29	104.28	118.750	10.000	10.000	35.63
2021-11-01	94.63	119.479	-9.254	9.235	35.84
2021-11-02	98.07	120.029	3.635	6.731	36.01
2021-11-03	97.35	120.360	-0.734	4.089	36.11
2021-11-04	99.19	120.800	1.890	5.321	36.24
2021-11-05	97.66	121.021	-1.542	2.712	36.31
2021-11-08	96.52	121.317	-1.167	3.676	36.40
2021-11-09	95.66	121.623	-0.891	3.844	36.49
2021-11-10	93.7	121.959	-2.049	4.307	36.59
2021-11-11	92.81	122.221	-0.950	3.383	36.67
2021-11-12	93.71	122.563	0.970	4.385	36.77
2021-11-15	97.59	123.135	4.140	7.022	36.94
2021-11-16	97.88	123.424	0.297	3.545	37.03
2021-11-17	97.61	123.634	-0.276	2.585	37.09
2021-11-18	98.43	123.842	0.840	2.541	37.15
2021-11-19	98.52	124.068	0.091	2.743	37.22
2021-11-22	96.8	124.307	-1.746	2.964	37.29
2021-11-23	99.94	124.708	3.244	4.824	37.41
2021-11-24	102.5	125.260	2.562	6.454	37.58
2021-11-25	103.8	125.710	1.268	5.210	37.71
2021-11-26	102.3	125.956	-1.445	2.881	37.79
2021-11-29	100.9	126.206	-1.369	2.972	37.86
2021-11-30	98.77	126.483	-2.111	3.370	37.94
2021-12-01	98.6	126.751	-0.172	3.260	38.03
2021-12-02	97.27	126.962	-1.349	2.606	38.09
2021-12-03	100.79	127.469	3.619	6.035	38.24
2021-12-06	101.1	127.956	0.308	5.774	38.39
2021-12-07	102.41	128.324	1.296	4.313	38.50
2021-12-08	105.7	128.737	3.213	4.687	38.62
2021-12-09	105.87	129.014	0.161	3.150	38.70
2021-12-10	105.94	129.264	0.066	2.824	38.78
2021-12-13	105.2	129.595	-0.699	3.776	38.88
2021-12-14	103.77	129.809	-1.359	2.481	38.94
2021-12-15	101.87	130.167	-1.831	4.211	39.05
2021-12-16	101.77	130.427	-0.098	3.073	39.13
2021-12-17	99.7	130.731	-2.034	3.655	39.22
2021-12-20	99.05	130.910	-0.652	2.166	39.27
2021-12-21	102.27	131.277	3.251	4.301	39.38
2021-12-22	102.05	131.465	-0.215	2.220	39.44
2021-12-23	101.44	131.830	-0.598	4.312	39.55
2021-12-24	105.09	132.230	3.598	4.574	39.67
2021-12-27	102.15	132.676	-2.798	5.234	39.80
2021-12-28	104	132.978	1.811	3.485	39.89
2021-12-29	100.5	133.428	-3.365	5.375	40.03
2021-12-30	100.51	133.553	0.010	1.493	40.07
2021-12-31	99	133.826	-1.502	3.303	40.15
2022-01-04	99.66	134.139	0.667	3.778	40.24
2022-01-05	101	134.519	1.345	4.505	40.36
2022-01-06	97.87	134.930	-3.099	5.040	40.48
2022-01-07	96.7	135.107	-1.195	2.207	40.53
2022-01-10	95.14	135.477	-1.613	4.664	40.64
2022-01-11	89.92	135.895	-5.487	5.581	40.77
2022-01-12	90.74	136.164	0.912	3.548	40.85
2022-01-13	89.23	136.378	-1.664	2.876	40.91
2022-01-14	90.23	136.681	1.121	4.035	41.00
2022-01-17	89.18	136.876	-1.164	2.627	41.06
2022-01-18	89.45	137.029	0.303	2.052	41.11
2022-01-19	88.71	137.258	-0.827	3.097	41.18
2022-01-20	90.94	137.498	2.514	3.168	41.25
2022-01-21	93.13	137.963	2.408	5.993	41.39
2022-01-24	95.36	138.331	2.395	4.628	41.50
2022-01-25	94	138.545	-1.426	2.737	41.56
2022-01-26	93.98	138.769	-0.021	2.851	41.63
2022-01-27	92.97	138.931	-1.075	2.096	41.68
2022-01-28	92.21	139.275	-0.817	4.475	41.78
2022-02-07	91.64	139.657	-0.618	5.010	41.90
2022-02-08	89.58	139.934	-2.248	3.699	41.98
2022-02-09	91.27	140.249	1.887	4.142	42.07
2022-02-10	89.5	140.493	-1.939	3.276	42.15
2022-02-11	90.01	140.736	0.570	3.240	42.22
2022-02-14	94.89	141.184	5.422	5.666	42.36
2022-02-15	95.63	141.408	0.780	2.814	42.42
2022-02-16	96.61	141.640	1.025	2.876	42.49
2022-02-17	96.39	141.826	-0.228	2.319	42.55
2022-02-18	96.3	142.069	-0.093	3.029	42.62
2022-02-21	95.22	142.287	-1.121	2.752	42.69
2022-02-22	95	142.451	-0.231	2.069	42.74
2022-02-23	94.6	142.684	-0.421	2.947	42.81
2022-02-24	93.2	142.916	-1.480	2.992	42.87
2022-02-25	93.59	143.028	0.418	1.438	42.91
2022-02-28	93.79	143.145	0.214	1.496	42.94
2022-03-01	101.58	143.738	8.306	7.005	43.12
2022-03-02	99.49	144.015	-2.057	3.337	43.20
2022-03-03	99.29	144.279	-0.201	3.196	43.28
2022-03-04	98.02	144.488	-1.279	2.558	43.35
2022-03-07	91.3	144.941	-6.856	5.958	43.48
2022-03-08	90.51	145.264	-0.865	4.283	43.58
2022-03-09	88.84	145.788	-1.845	7.071	43.74
2022-03-10	94.3	146.285	6.146	6.326	43.89
2022-03-11	92.96	146.597	-1.421	4.030	43.98
2022-03-14	86	146.994	-7.487	5.540	44.10
2022-03-15	82.39	147.314	-4.198	4.651	44.19
2022-03-16	86.42	147.689	4.891	5.219	44.31
2022-03-17	86.72	147.979	0.347	4.004	44.39
2022-03-18	85.89	148.134	-0.957	2.168	44.44
2022-03-21	86	148.303	0.128	2.363	44.49
2022-03-22	84.05	148.474	-2.267	2.442	44.54
2022-03-23	84.52	148.659	0.559	2.617	44.60
2022-03-24	82.34	148.828	-2.579	2.473	44.65
2022-03-25	80.09	149.058	-2.733	3.437	44.72
2022-03-28	78	149.296	-2.610	3.658	44.79
2022-03-29	76.4	149.555	-2.051	4.077	44.87
2022-03-30	79.58	149.873	4.162	4.791	44.96
2022-03-31	79.01	149.997	-0.716	1.885	45.00
2022-04-01	81.7	150.371	3.405	5.493	45.11
2022-04-06	79.73	150.515	-2.411	2.166	45.15
2022-04-07	78.71	150.733	-1.279	3.324	45.22
2022-04-08	77.8	150.884	-1.156	2.338	45.27
2022-04-11	73.66	151.224	-5.321	5.540	45.37
2022-04-12	80.68	151.938	9.530	10.616	45.58
2022-04-13	81.78	152.439	1.363	7.350	45.73
2022-04-14	84.93	152.790	3.852	4.965	45.84
2022-04-15	84.07	153.062	-1.013	3.874	45.92
2022-04-18	84.44	153.290	0.440	3.235	45.99
2022-04-19	84.55	153.468	0.130	2.534	46.04
2022-04-20	85.78	153.933	1.455	6.505	46.18
2022-04-21	83.98	154.171	-2.098	3.404	46.25
2022-04-22	84.68	154.411	0.834	3.394	46.32
2022-04-25	81.4	154.753	-3.873	5.043	46.43
2022-04-26	82.57	154.996	1.437	3.538	46.50
2022-04-27	83.69	155.279	1.356	4.057	46.58
2022-04-28	82.9	155.522	-0.944	3.513	46.66
2022-04-29	86.3	155.871	4.101	4.849	46.76
2022-05-05	86.24	156.086	-0.070	2.990	46.83
2022-05-06	81	156.406	-6.076	4.754	46.92
2022-05-09	79.7	156.755	-1.605	5.247	47.03
2022-05-10	82.43	157.216	3.425	6.713	47.16
2022-05-11	84.9	157.601	2.996	5.447	47.28
2022-05-12	85.6	157.854	0.824	3.545	47.36
2022-05-13	85.11	158.012	-0.572	2.220	47.40
2022-05-16	85.76	158.348	0.764	4.700	47.50
2022-05-17	85.99	158.470	0.268	1.714	47.54
2022-05-18	84.85	158.609	-1.326	1.954	47.58
2022-05-19	83.9	158.803	-1.120	2.781	47.64
2022-05-20	85.97	159.053	2.467	3.492	47.72
2022-05-23	85.37	159.206	-0.698	2.152	47.76

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