闻泰科技融券券源 闻泰科技专项约券

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%）
2020-04-27	91.6	0	0	0	0
2020-04-27	94.06	0.410	2.686	5.229	0.12
2020-04-28	96.85	0.967	2.966	6.900	0.29
2020-04-29	96.86	1.231	0.010	3.273	0.37
2020-04-30	106.56	1.852	10.014	6.989	0.56
2020-05-06	114.1	2.505	7.076	6.869	0.75
2020-05-07	110.19	3.084	-3.427	6.310	0.93
2020-05-08	114.15	3.463	3.594	3.984	1.04
2020-05-11	113.25	3.878	-0.788	4.398	1.16
2020-05-12	111.84	4.242	-1.245	3.903	1.27
2020-05-13	111.31	4.504	-0.474	2.825	1.35
2020-05-14	111.09	4.709	-0.198	2.210	1.41
2020-05-15	116.81	5.531	5.149	8.444	1.66
2020-05-18	109	6.298	-6.686	8.450	1.89
2020-05-19	111.57	6.774	2.358	5.119	2.03
2020-05-20	107.88	7.250	-3.307	5.297	2.18
2020-05-21	101.05	7.836	-6.331	6.952	2.35
2020-05-22	99.51	8.138	-1.524	3.642	2.44
2020-05-25	97.15	8.412	-2.372	3.387	2.52
2020-05-26	100.22	8.642	3.160	2.759	2.59
2020-05-27	96.87	8.981	-3.343	4.201	2.69
2020-05-28	98.26	9.269	1.435	3.510	2.78
2020-05-29	97.63	9.410	-0.641	1.730	2.82
2020-06-01	102.85	9.828	5.347	4.886	2.95
2020-06-02	103	10.054	0.146	2.625	3.02
2020-06-03	106.52	10.881	3.417	9.320	3.26
2020-06-04	106.36	11.126	-0.150	2.760	3.34
2020-06-05	108.56	11.385	2.068	2.868	3.42
2020-06-08	106.72	11.835	-1.695	5.057	3.55
2020-06-09	109.81	12.115	2.895	3.064	3.63
2020-06-11	110.93	12.609	1.020	5.346	3.78
2020-06-12	106.85	12.988	-3.678	4.255	3.90
2020-06-15	106.93	13.482	0.075	5.540	4.04
2020-06-16	109.85	13.696	2.731	2.338	4.11
2020-06-17	106.92	14.050	-2.667	3.978	4.22
2020-06-18	108.56	14.324	1.534	3.021	4.30
2020-06-19	116.02	15.373	6.872	10.851	4.61
2020-06-22	122.85	16.055	5.887	6.663	4.82
2020-06-23	125.76	16.713	2.369	6.284	5.01
2020-06-24	126.04	17.036	0.223	3.069	5.11
2020-06-29	123.73	17.460	-1.833	4.110	5.24
2020-06-30	125.8	17.702	1.673	2.311	5.31
2020-07-01	131.73	18.511	4.714	7.369	5.55
2020-07-02	131.05	18.886	-0.516	3.431	5.67
2020-07-03	130.69	19.309	-0.275	3.884	5.79
2020-07-06	143.75	20.452	9.993	9.542	6.14
2020-07-07	143.95	21.209	0.139	6.317	6.36
2020-07-08	145.48	21.755	1.063	4.502	6.53
2020-07-09	160.03	22.986	10.001	9.232	6.90
2020-07-10	160.03	23.867	0.000	6.605	7.16
2020-07-13	165	24.784	3.106	6.667	7.44
2020-07-14	155.17	25.934	-5.958	8.897	7.78
2020-07-15	139.65	27.071	-10.002	9.770	8.12
2020-07-16	130	28.068	-6.910	9.202	8.42
2020-07-17	133.71	28.712	2.854	5.777	8.61
2020-07-20	142.94	29.210	6.903	4.181	8.76
2020-07-21	147	29.905	2.840	5.674	8.97
2020-07-22	145.96	30.342	-0.707	3.599	9.10
2020-07-23	142.39	30.803	-2.446	3.878	9.24
2020-07-24	135.85	31.591	-4.593	6.967	9.48
2020-07-27	133.72	32.065	-1.568	4.255	9.62
2020-07-28	134.02	32.415	0.224	3.133	9.72
2020-07-29	147.42	33.279	9.999	7.029	9.98
2020-07-30	150.18	33.771	1.872	3.934	10.13
2020-07-31	152.05	34.428	1.245	5.180	10.33
2020-08-03	153.51	34.897	0.960	3.670	10.47
2020-08-04	148	35.590	-3.589	5.622	10.68
2020-08-05	148.11	36.096	0.074	4.095	10.83
2020-08-06	144.8	36.450	-2.235	2.937	10.94
2020-08-07	137.01	36.922	-5.380	4.130	11.08
2020-08-10	138	37.325	0.723	3.511	11.20
2020-08-11	136.3	37.649	-1.232	2.848	11.29
2020-08-12	137.6	38.204	0.954	4.842	11.46
2020-08-13	134.2	38.519	-2.471	2.820	11.56
2020-08-14	136.4	38.788	1.639	2.362	11.64
2020-08-17	139.99	39.179	2.632	3.350	11.75
2020-08-18	136.88	39.479	-2.222	2.629	11.84
2020-08-19	132.87	39.740	-2.930	2.360	11.92
2020-08-20	136.56	40.370	2.777	5.539	12.11
2020-08-21	135.54	40.824	-0.747	4.013	12.25
2020-08-24	138.68	41.388	2.317	4.884	12.42
2020-08-25	136.02	41.659	-1.918	2.387	12.50
2020-08-26	134.05	42.004	-1.448	3.095	12.60
2020-08-27	136.9	42.389	2.126	3.372	12.72
2020-08-28	138.03	42.719	0.825	2.871	12.82
2020-08-31	138.06	43.213	0.022	4.296	12.96
2020-09-01	136.91	43.442	-0.833	1.999	13.03
2020-09-02	137.06	43.650	0.110	1.826	13.10
2020-09-03	136.03	43.940	-0.751	2.554	13.18
2020-09-04	137.33	44.491	0.956	4.822	13.35
2020-09-07	136.58	45.279	-0.546	6.918	13.58
2020-09-08	126.59	46.250	-7.314	9.203	13.87
2020-09-09	117.3	46.798	-7.339	5.609	14.04
2020-09-10	117.01	47.082	-0.247	2.916	14.12
2020-09-11	120.18	47.457	2.709	3.743	14.24
2020-09-14	122.2	47.864	1.681	3.994	14.36
2020-09-15	123.49	48.229	1.056	3.552	14.47
2020-09-16	121.92	48.484	-1.271	2.510	14.55
2020-09-17	122.86	48.895	0.771	4.011	14.67
2020-09-18	124.24	49.035	1.123	1.351	14.71
2020-09-21	123.57	49.279	-0.539	2.374	14.78
2020-09-22	120.13	49.531	-2.784	2.509	14.86
2020-09-23	120.18	49.805	0.042	2.739	14.94
2020-09-24	116.91	50.063	-2.721	2.654	15.02
2020-09-25	116.23	50.256	-0.582	1.993	15.08
2020-09-28	119.62	50.739	2.917	4.844	15.22
2020-09-29	118.72	50.953	-0.752	2.157	15.29
2020-09-30	116.86	51.196	-1.567	2.502	15.36
2020-10-09	121.15	51.461	3.671	2.619	15.44
2020-10-12	126.86	51.893	4.713	4.086	15.57
2020-10-13	120.32	52.595	-5.155	7.008	15.78
2020-10-14	117.27	52.777	-2.535	1.862	15.83
2020-10-15	117.21	52.920	-0.051	1.467	15.88
2020-10-16	110.11	53.624	-6.058	7.670	16.09
2020-10-19	108.21	53.931	-1.726	3.397	16.18
2020-10-20	106.59	54.290	-1.497	4.048	16.29
2020-10-21	102.91	54.675	-3.452	4.484	16.40
2020-10-22	103.4	55.040	0.476	4.237	16.51
2020-10-23	102.1	55.329	-1.257	3.404	16.60
2020-10-26	100.52	55.637	-1.548	3.673	16.69
2020-10-27	99	55.860	-1.512	2.706	16.76
2020-10-28	99.16	56.102	0.162	2.929	16.83
2020-10-29	98.05	56.220	-1.119	1.442	16.87
2020-10-30	100.6	56.702	2.601	5.742	17.01
2020-11-02	102.56	57.678	1.948	11.421	17.30
2020-11-03	102.74	58.232	0.176	6.474	17.47
2020-11-04	103.17	58.492	0.419	3.027	17.55
2020-11-05	104.96	58.794	1.735	3.451	17.64
2020-11-06	105.29	59.028	0.314	2.668	17.71
2020-11-09	115.82	59.809	10.001	8.092	17.94
2020-11-10	113.78	60.164	-1.761	3.739	18.05
2020-11-11	107	60.701	-5.959	6.029	18.21
2020-11-12	108.02	60.932	0.953	2.561	18.28
2020-11-13	109.83	61.286	1.676	3.870	18.39
2020-11-16	107.1	61.555	-2.486	3.014	18.47
2020-11-17	105.68	62.029	-1.326	5.387	18.61
2020-11-18	105.7	62.298	0.019	3.047	18.69
2020-11-19	106.8	62.718	1.041	4.721	18.82
2020-11-20	105.71	62.995	-1.021	3.146	18.90
2020-11-23	105.84	63.253	0.123	2.923	18.98
2020-11-24	105.77	63.480	-0.066	2.579	19.04
2020-11-25	103.51	63.742	-2.137	3.035	19.12
2020-11-26	101.46	64.016	-1.980	3.246	19.20
2020-11-27	103	64.318	1.518	3.509	19.30
2020-11-30	105.4	64.497	2.330	2.039	19.35
2020-12-01	105.95	64.686	0.522	2.144	19.41
2020-12-02	108.57	65.102	2.473	4.597	19.53
2020-12-03	108.7	65.464	0.120	3.997	19.64
2020-12-04	110.62	65.697	1.766	2.530	19.71
2020-12-07	111.18	66.147	0.506	4.854	19.84
2020-12-08	107.75	66.557	-3.085	4.569	19.97
2020-12-09	104.92	66.856	-2.626	3.415	20.06
2020-12-10	104.59	67.146	-0.315	3.326	20.14
2020-12-11	108.5	67.700	3.738	6.129	20.31
2020-12-14	107.2	67.951	-1.198	2.811	20.39
2020-12-15	105.84	68.180	-1.269	2.593	20.45
2020-12-16	100.99	68.571	-4.582	4.649	20.57
2020-12-17	100.1	68.763	-0.881	2.297	20.63
2020-12-18	97.48	69.286	-2.617	6.444	20.79
2020-12-21	98.98	69.753	1.539	5.663	20.93
2020-12-22	97.02	69.936	-1.980	2.263	20.98
2020-12-23	97.79	70.287	0.794	4.308	21.09
2020-12-24	96.17	70.543	-1.657	3.191	21.16
2020-12-25	95.3	70.683	-0.905	1.768	21.20
2020-12-28	93	70.854	-2.413	2.204	21.26
2020-12-29	95.3	71.202	2.473	4.376	21.36
2020-12-30	98.1	71.628	2.938	5.215	21.49
2020-12-31	99	71.857	0.917	2.773	21.56
2021-01-04	100.2	72.210	1.212	4.232	21.66
2021-01-05	107.11	72.912	6.896	7.864	21.87
2021-01-06	106.71	73.368	-0.373	5.126	22.01
2021-01-07	108.85	73.868	2.005	5.520	22.16
2021-01-08	106	74.387	-2.618	5.870	22.32
2021-01-11	112.04	74.880	5.698	5.283	22.46
2021-01-12	112.77	75.280	0.652	4.257	22.58
2021-01-13	115.38	75.881	2.314	6.243	22.76
2021-01-14	121.4	76.501	5.218	6.128	22.95
2021-01-15	114.79	77.279	-5.445	8.138	23.18
2021-01-18	125.6	78.515	9.417	11.804	23.55
2021-01-19	127.15	79.215	1.234	6.608	23.76
2021-01-20	128.7	79.782	1.219	5.285	23.93
2021-01-21	127.7	80.195	-0.777	3.885	24.06
2021-01-22	126.5	80.973	-0.940	7.377	24.29
2021-01-25	116.82	81.473	-7.652	5.138	24.44
2021-01-26	116.82	81.888	0.000	4.263	24.57
2021-01-27	116.86	82.264	0.034	3.861	24.68
2021-01-28	109.92	82.689	-5.939	4.638	24.81
2021-01-29	105.38	83.531	-4.130	9.598	25.06
2021-02-01	99	83.988	-6.054	5.532	25.20
2021-02-02	96.6	84.332	-2.424	4.273	25.30
2021-02-03	97.15	84.704	0.569	4.596	25.41
2021-02-04	102.37	85.725	5.373	11.971	25.72
2021-02-05	100.32	85.991	-2.003	3.185	25.80
2021-02-08	110.35	86.665	9.998	7.327	26.00
2021-02-09	110.9	87.076	0.498	4.440	26.12
2021-02-10	114.09	87.571	2.876	5.212	26.27
2021-02-18	114.31	88.049	0.193	5.014	26.41
2021-02-19	112.77	88.590	-1.347	5.756	26.58
2021-02-22	112.6	89.054	-0.151	4.948	26.72
2021-02-23	108.6	89.466	-3.552	4.556	26.84
2021-02-24	107.58	90.001	-0.939	5.967	27.00
2021-02-25	103.24	90.483	-4.034	5.596	27.14
2021-02-26	100.82	90.753	-2.344	3.216	27.23
2021-03-01	104.3	91.008	3.452	2.936	27.30
2021-03-02	103.29	91.292	-0.968	3.298	27.39
2021-03-03	107.14	91.840	3.727	6.138	27.55
2021-03-04	104.9	92.252	-2.091	4.713	27.68
2021-03-05	106.15	92.656	1.192	4.566	27.80
2021-03-08	104.75	93.058	-1.319	4.607	27.92
2021-03-09	101.99	93.623	-2.635	6.654	28.09
2021-03-10	100	94.026	-1.951	4.834	28.21
2021-03-11	101.66	94.617	1.660	6.970	28.39
2021-03-12	99.06	94.960	-2.558	4.161	28.49
2021-03-15	94	95.272	-5.108	3.977	28.58
2021-03-16	96.86	95.547	3.043	3.404	28.66
2021-03-17	103.05	96.260	6.391	8.311	28.88
2021-03-18	100	96.541	-2.960	3.367	28.96
2021-03-19	97.79	96.760	-2.210	2.690	29.03
2021-03-22	97.33	96.923	-0.470	2.015	29.08
2021-03-23	99.5	97.196	2.230	3.288	29.16
2021-03-24	98.21	97.441	-1.296	2.995	29.23
2021-03-25	96.5	97.623	-1.741	2.260	29.29
2021-03-26	99.17	97.938	2.767	3.813	29.38
2021-03-29	98.4	98.164	-0.776	2.753	29.45
2021-03-30	99.53	98.404	1.148	2.896	29.52
2021-03-31	98	98.634	-1.537	2.813	29.59
2021-04-01	99.42	98.919	1.449	3.439	29.68
2021-04-02	104.65	99.357	5.261	5.029	29.81
2021-04-06	102.85	99.627	-1.720	3.144	29.89
2021-04-07	100.59	99.888	-2.197	3.121	29.97
2021-04-08	99.95	100.062	-0.636	2.088	30.02
2021-04-09	97.4	100.385	-2.551	3.982	30.12
2021-04-12	96.55	100.597	-0.873	2.628	30.18
2021-04-13	96.75	100.771	0.207	2.154	30.23
2021-04-14	96.88	100.910	0.134	1.726	30.27
2021-04-15	96.05	101.042	-0.857	1.652	30.31
2021-04-16	96.33	101.184	0.292	1.770	30.36
2021-04-19	98.54	101.416	2.294	2.824	30.42
2021-04-20	96.77	101.527	-1.796	1.380	30.46
2021-04-21	95.78	101.624	-1.023	1.209	30.49
2021-04-22	96.9	101.839	1.169	2.662	30.55
2021-04-23	96.56	102.027	-0.351	2.332	30.61
2021-04-26	94.94	102.233	-1.678	2.610	30.67
2021-04-27	85.45	102.993	-9.996	10.670	30.90
2021-04-28	87.94	103.523	2.914	7.232	31.06
2021-04-29	86.54	103.711	-1.592	2.604	31.11
2021-04-30	85.3	104.169	-1.433	6.448	31.25
2021-05-06	82.95	104.343	-2.755	2.521	31.30
2021-05-07	82	104.515	-1.145	2.508	31.35
2021-05-10	80.4	104.872	-1.951	5.341	31.46
2021-05-11	81.21	105.074	1.007	2.973	31.52
2021-05-12	83.02	105.386	2.229	4.519	31.62
2021-05-13	82.32	105.562	-0.843	2.566	31.67
2021-05-14	83.8	105.787	1.798	3.219	31.74
2021-05-17	86.5	106.092	3.222	4.224	31.83
2021-05-18	85.11	106.217	-1.607	1.769	31.87
2021-05-19	86.4	106.570	1.516	4.900	31.97
2021-05-20	86.21	106.708	-0.220	1.921	32.01
2021-05-21	83.9	106.927	-2.680	3.132	32.08
2021-05-24	83.57	107.104	-0.393	2.539	32.13
2021-05-25	87.8	107.505	5.062	5.480	32.25
2021-05-26	86.14	107.720	-1.891	2.995	32.32
2021-05-27	89	108.210	3.320	6.617	32.46
2021-05-28	87.83	108.418	-1.315	2.843	32.53
2021-05-31	87.55	108.643	-0.319	3.074	32.59
2021-06-01	87.6	108.901	0.057	3.541	32.67
2021-06-02	85.49	109.100	-2.409	2.785	32.73
2021-06-03	85.68	109.319	0.222	3.076	32.80
2021-06-04	86.97	109.605	1.506	3.945	32.88
2021-06-07	87.56	109.807	0.678	2.771	32.94
2021-06-08	88.9	110.066	1.530	3.495	33.02
2021-06-09	89.69	110.319	0.889	3.375	33.10
2021-06-10	93.02	110.735	3.713	5.374	33.22
2021-06-11	92.7	110.956	-0.344	2.860	33.29
2021-06-15	95.37	111.419	2.880	5.825	33.43
2021-06-16	92.29	111.934	-3.230	6.700	33.58
2021-06-17	98.92	112.622	7.184	8.343	33.79
2021-06-18	100.96	113.073	2.062	5.358	33.92
2021-06-21	98.33	113.393	-2.605	3.912	34.02
2021-06-22	95.8	113.743	-2.573	4.373	34.12
2021-06-23	98.68	114.102	3.006	4.374	34.23
2021-06-24	92.7	114.328	-3.135	2.926	34.30
2021-06-25	93.85	114.593	1.241	3.387	34.38
2021-06-28	93.21	114.774	-0.682	2.334	34.43
2021-06-29	90.47	115.052	-2.940	3.680	34.52
2021-06-30	96.9	115.828	7.107	9.616	34.75
2021-07-01	95.95	116.082	-0.980	3.179	34.82
2021-07-02	92.21	116.413	-3.898	4.304	34.92
2021-07-05	100.95	116.988	9.478	6.832	35.10
2021-07-06	99.4	117.756	-1.535	9.272	35.33
2021-07-07	101.01	118.200	1.620	5.272	35.46
2021-07-08	101.9	118.718	0.881	6.098	35.62
2021-07-09	99.79	119.029	-2.071	3.739	35.71
2021-07-12	99.96	119.385	0.170	4.279	35.82
2021-07-13	99.99	119.531	0.030	1.751	35.86
2021-07-14	97.58	119.980	-2.440	5.529	35.99
2021-07-15	96.2	120.237	-1.414	3.197	36.07
2021-07-16	93.29	120.575	-3.025	4.356	36.17
2021-07-19	93.8	120.849	0.547	3.494	36.25
2021-07-20	94.25	121.031	0.480	2.324	36.31
2021-07-21	94.29	121.263	0.042	2.950	36.38
2021-07-22	91.31	121.771	-3.160	6.682	36.53
2021-07-23	88.44	122.002	-3.143	3.132	36.60
2021-07-26	87.38	122.504	-1.199	6.886	36.75
2021-07-27	94.42	123.234	8.057	9.281	36.97
2021-07-28	92.25	123.878	-2.298	8.377	37.16
2021-07-29	101.48	124.661	10.005	9.257	37.40
2021-07-30	109.32	125.518	7.726	9.411	37.66
2021-08-02	112.1	126.232	2.543	7.647	37.87
2021-08-03	106.37	127.041	-5.112	9.117	38.11
2021-08-04	109.51	127.425	2.952	4.212	38.23
2021-08-05	108.6	127.736	-0.831	3.443	38.32
2021-08-06	114.6	128.464	5.525	7.615	38.54
2021-08-09	109.51	129.213	-4.442	8.211	38.76
2021-08-10	110.32	129.495	0.740	3.068	38.85
2021-08-11	107.4	129.820	-2.647	3.626	38.95
2021-08-12	111.88	130.446	4.171	6.723	39.13
2021-08-13	106.3	130.901	-4.987	5.130	39.27
2021-08-16	107.59	131.228	1.214	3.650	39.37
2021-08-17	106.14	131.786	-1.348	6.311	39.54
2021-08-18	102.92	132.334	-3.034	6.388	39.70
2021-08-19	103.12	132.598	0.194	3.070	39.78
2021-08-20	101.8	132.945	-1.280	4.092	39.88
2021-08-23	109	133.725	7.073	8.585	40.12
2021-08-24	114.4	134.237	4.954	5.367	40.27
2021-08-25	115.02	134.498	0.542	2.727	40.35
2021-08-26	111.89	134.905	-2.721	4.364	40.47
2021-08-27	112.88	135.369	0.885	4.933	40.61
2021-08-30	124.17	136.531	10.002	11.224	40.96
2021-08-31	119.35	137.247	-3.882	7.208	41.17
2021-09-01	117.67	137.865	-1.408	6.301	41.36
2021-09-02	113.2	138.390	-3.799	5.558	41.52
2021-09-03	112.1	138.839	-0.972	4.814	41.65
2021-09-06	112.49	139.048	0.348	2.221	41.71
2021-09-07	113.08	139.399	0.524	3.725	41.82
2021-09-08	106.95	139.983	-5.421	6.562	42.00
2021-09-09	108.01	140.399	0.991	4.619	42.12
2021-09-10	108.8	140.924	0.731	5.787	42.28
2021-09-13	106.1	141.346	-2.482	4.779	42.40
2021-09-14	103.72	141.696	-2.243	4.043	42.51
2021-09-15	101.11	141.989	-2.516	3.481	42.60
2021-09-16	97.57	142.438	-3.501	5.519	42.73
2021-09-17	96.89	142.926	-0.697	6.047	42.88
2021-09-22	94.75	143.191	-2.209	3.354	42.96
2021-09-23	97.12	143.607	2.501	5.140	43.08
2021-09-24	95.9	143.857	-1.256	3.130	43.16
2021-09-27	97.15	144.130	1.303	3.368	43.24
2021-09-28	95.42	144.487	-1.781	4.498	43.35
2021-09-29	93.21	144.736	-2.316	3.207	43.42
2021-09-30	93.66	144.885	0.483	1.910	43.47
2021-10-08	95.8	145.151	2.285	3.331	43.55
2021-10-11	98.41	145.616	2.724	5.668	43.68
2021-10-12	96.96	145.863	-1.473	3.048	43.76
2021-10-13	96.77	146.088	-0.196	2.795	43.83
2021-10-14	96.98	146.205	0.217	1.447	43.86
2021-10-15	98.78	146.639	1.856	5.279	43.99
2021-10-18	99	146.880	0.223	2.916	44.06
2021-10-19	101.2	147.318	2.222	5.192	44.20
2021-10-20	101	147.532	-0.198	2.540	44.26
2021-10-21	99.08	147.800	-1.901	3.248	44.34
2021-10-22	98	148.025	-1.090	2.755	44.41
2021-10-25	102.2	148.473	4.286	5.265	44.54
2021-10-26	101.04	148.662	-1.135	2.241	44.60
2021-10-27	106.1	149.051	5.008	4.404	44.72
2021-10-28	108	149.503	1.791	5.024	44.85
2021-10-29	109.76	149.906	1.630	4.398	44.97
2021-11-01	115.9	150.337	5.594	4.464	45.10
2021-11-02	116.45	150.797	0.475	4.745	45.24
2021-11-03	113.88	151.440	-2.207	6.767	45.43
2021-11-04	117	151.896	2.740	4.680	45.57
2021-11-05	116.8	152.238	-0.171	3.513	45.67
2021-11-08	116.8	152.520	0.000	2.902	45.76
2021-11-09	116.87	152.830	0.060	3.185	45.85
2021-11-10	115.1	153.139	-1.515	3.217	45.94
2021-11-11	119.9	153.742	4.170	6.038	46.12
2021-11-12	118.74	154.029	-0.967	2.894	46.21
2021-11-15	117	154.466	-1.465	4.480	46.34
2021-11-16	118.81	154.828	1.547	3.658	46.45
2021-11-17	115.86	155.177	-2.483	3.619	46.55
2021-11-18	113.73	155.460	-1.838	2.986	46.64
2021-11-19	114.47	155.636	0.651	1.838	46.69
2021-11-22	120	156.490	4.831	8.544	46.95
2021-11-23	120.2	156.692	0.167	2.017	47.01
2021-11-24	122.4	157.098	1.830	3.985	47.13
2021-11-25	119.88	157.440	-2.059	3.415	47.23
2021-11-26	119.33	157.737	-0.459	2.986	47.32
2021-11-29	123.35	158.281	3.369	5.296	47.48
2021-11-30	122.7	158.656	-0.527	3.664	47.60
2021-12-01	126.3	159.086	2.934	4.091	47.73
2021-12-02	127.89	159.411	1.259	3.048	47.82
2021-12-03	133.36	160.462	4.277	9.453	48.14
2021-12-06	130.2	160.903	-2.370	4.064	48.27
2021-12-07	128.6	161.480	-1.229	5.384	48.44
2021-12-08	135	162.225	4.977	6.625	48.67
2021-12-09	135.39	162.817	0.289	5.252	48.85
2021-12-10	134.78	163.164	-0.451	3.087	48.95
2021-12-13	138.1	163.610	2.463	3.873	49.08
2021-12-14	139.9	164.167	1.303	4.779	49.25
2021-12-15	138.8	164.714	-0.786	4.725	49.41
2021-12-16	137.78	165.206	-0.735	4.287	49.56
2021-12-17	135.22	165.541	-1.858	2.976	49.66
2021-12-20	134.7	165.949	-0.385	3.631	49.78
2021-12-21	134.14	166.339	-0.416	3.489	49.90
2021-12-22	136.5	166.796	1.759	4.018	50.04
2021-12-23	135.99	167.066	-0.374	2.381	50.12
2021-12-24	136.98	167.346	0.728	2.456	50.20
2021-12-27	136.3	167.601	-0.496	2.241	50.28
2021-12-28	131.5	168.383	-3.522	7.139	50.51
2021-12-29	128.41	169.319	-2.350	8.745	50.80
2021-12-30	131.9	169.676	2.718	3.255	50.90
2021-12-31	129.3	169.953	-1.971	2.563	50.99
2022-01-04	130	170.293	0.541	3.140	51.09
2022-01-05	124.73	170.836	-4.054	5.231	51.25
2022-01-06	126.9	171.362	1.740	4.971	51.41
2022-01-07	123.74	171.876	-2.490	4.980	51.56
2022-01-10	123.28	172.351	-0.372	4.631	51.71
2022-01-11	119.5	172.764	-3.066	4.145	51.83
2022-01-12	119.63	173.048	0.109	2.845	51.91
2022-01-13	116.2	173.519	-2.867	4.865	52.06
2022-01-14	119.2	174.039	2.582	5.232	52.21
2022-01-17	121.02	174.444	1.527	4.018	52.33
2022-01-18	121.08	174.881	0.050	4.330	52.46
2022-01-19	117.8	175.205	-2.709	3.304	52.56
2022-01-20	117.47	175.412	-0.280	2.114	52.62
2022-01-21	114.92	175.739	-2.171	3.414	52.72
2022-01-24	119	176.176	3.550	4.412	52.85
2022-01-25	116.48	176.500	-2.118	3.336	52.95
2022-01-26	118.75	176.900	1.949	4.035	53.07
2022-01-27	110.12	177.641	-7.267	8.084	53.29
2022-01-28	107	178.110	-2.833	5.258	53.43
2022-02-07	110.18	178.484	2.972	4.075	53.55
2022-02-08	108.36	178.836	-1.652	3.894	53.65
2022-02-09	108.45	179.250	0.083	4.577	53.77
2022-02-10	110.39	179.721	1.789	5.127	53.92
2022-02-11	108.29	179.985	-1.902	2.926	54.00
2022-02-14	106.47	180.317	-1.681	3.740	54.10
2022-02-15	112.73	180.909	5.880	6.302	54.27
2022-02-16	113.6	181.185	0.772	2.918	54.36
2022-02-17	113.63	181.553	0.026	3.882	54.47
2022-02-18	111.75	181.733	-1.654	1.936	54.52
2022-02-21	109.42	182.145	-2.085	4.510	54.64
2022-02-22	108	182.467	-1.298	3.583	54.74
2022-02-23	115.64	183.336	7.074	9.019	55.00
2022-02-24	115.4	183.765	-0.208	4.462	55.13
2022-02-25	118.3	184.195	2.513	4.359	55.26
2022-02-28	116.7	184.472	-1.352	2.849	55.34
2022-03-01	118.24	184.761	1.320	2.931	55.43
2022-03-02	118.3	184.989	0.051	2.317	55.50
2022-03-03	115.49	185.480	-2.375	5.097	55.64
2022-03-04	113.26	185.780	-1.931	3.186	55.73
2022-03-07	107.16	186.312	-5.386	5.951	55.89
2022-03-08	103	186.778	-3.882	5.431	56.03
2022-03-09	103.54	187.281	0.524	5.825	56.18
2022-03-10	108.3	187.682	4.597	4.443	56.30
2022-03-11	109.45	188.083	1.062	4.404	56.43
2022-03-14	102.1	188.710	-6.715	7.364	56.61
2022-03-15	99.8	189.331	-2.253	7.463	56.80
2022-03-16	106.02	189.917	6.232	6.633	56.98
2022-03-17	105.78	190.401	-0.226	5.499	57.12
2022-03-18	103.71	190.671	-1.957	3.120	57.20
2022-03-21	104.95	190.880	1.196	2.391	57.26
2022-03-22	100.85	191.248	-3.907	4.374	57.37
2022-03-23	103.5	191.743	2.628	5.741	57.52
2022-03-24	93.15	192.510	-10.000	9.884	57.75
2022-03-25	94.33	192.879	1.267	4.691	57.86
2022-03-28	90.1	193.216	-4.484	4.484	57.96
2022-03-29	84.61	193.785	-6.093	8.069	58.14
2022-03-30	84.67	194.030	0.071	3.475	58.21
2022-03-31	81.3	194.316	-3.980	4.228	58.29
2022-04-01	81.35	194.540	0.062	3.309	58.36
2022-04-06	79.14	194.840	-2.717	4.536	58.45
2022-04-07	76.3	195.054	-3.589	3.374	58.52
2022-04-08	75.88	195.254	-0.550	3.159	58.58
2022-04-11	71.01	195.629	-6.418	6.339	58.69
2022-04-12	71.31	195.856	0.422	3.816	58.76
2022-04-13	67.34	196.113	-5.567	4.586	58.83
2022-04-14	68.58	196.409	1.841	5.183	58.92
2022-04-15	69.7	196.723	1.633	5.395	59.02
2022-04-18	71.3	197.020	2.296	5.007	59.11
2022-04-19	69.38	197.275	-2.693	4.404	59.18
2022-04-20	67.8	197.470	-2.277	3.459	59.24
2022-04-21	66.28	197.722	-2.242	4.558	59.32
2022-04-22	65.26	197.901	-1.539	3.289	59.37
2022-04-25	59.82	198.229	-8.336	6.574	59.47
2022-04-26	60.17	198.508	0.585	5.583	59.55
2022-04-27	62.6	198.808	4.039	5.734	59.64
2022-04-28	62.7	199.076	0.160	5.128	59.72
2022-04-29	65.78	199.581	4.912	9.219	59.87
2022-05-05	64.41	199.770	-2.083	3.527	59.93
2022-05-06	61.09	199.934	-5.154	3.214	59.98
2022-05-09	60.29	200.052	-1.310	2.357	60.02
2022-05-10	62.46	200.471	3.599	8.044	60.14
2022-05-11	68.71	201.035	10.006	9.846	60.31
2022-05-12	68.59	201.378	-0.175	6.011	60.41
2022-05-13	69.26	201.603	0.977	3.893	60.48
2022-05-16	67.54	201.989	-2.483	6.858	60.60
2022-05-17	72.19	202.395	6.885	6.752	60.72
2022-05-18	73.33	202.715	1.579	5.236	60.81
2022-05-19	72.24	202.932	-1.486	3.600	60.88
2022-05-20	71.6	203.104	-0.886	2.879	60.93
2022-05-23	71.58	203.232	-0.028	2.151	60.97

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