山西汾酒融券券源 山西汾酒专项约券

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	98.42	0	0	0	0
2020-04-28	108.35	0.667	10.089	7.387	0.20
2020-04-29	102.59	1.357	-5.316	8.066	0.41
2020-04-30	106.41	1.856	3.724	5.634	0.56
2020-05-06	105.38	2.032	-0.968	2.002	0.61
2020-05-07	107.6	2.388	2.107	3.976	0.72
2020-05-08	107.45	2.652	-0.139	2.946	0.80
2020-05-11	106.2	3.008	-1.163	4.020	0.90
2020-05-12	110.39	3.440	3.945	4.699	1.03
2020-05-13	116.36	4.167	5.408	7.492	1.25
2020-05-14	115.83	4.397	-0.455	2.381	1.32
2020-05-15	114.28	4.686	-1.338	3.039	1.41
2020-05-18	118.39	5.463	3.596	7.875	1.64
2020-05-19	119.6	5.758	1.022	2.956	1.73
2020-05-20	119.21	6.062	-0.326	3.060	1.82
2020-05-21	121.05	6.314	1.543	2.500	1.89
2020-05-22	117	6.668	-3.346	3.635	2.00
2020-05-25	121.05	7.184	3.462	5.111	2.16
2020-05-26	121.98	7.518	0.768	3.288	2.26
2020-05-27	121.32	7.715	-0.541	1.951	2.31
2020-05-28	123.6	8.407	1.879	6.718	2.52
2020-05-29	127.21	8.869	2.921	4.353	2.66
2020-06-01	130.95	9.406	2.940	4.921	2.82
2020-06-02	129.03	9.758	-1.466	3.276	2.93
2020-06-03	129.07	9.987	0.031	2.131	3.00
2020-06-04	132.28	10.388	2.487	3.641	3.12
2020-06-05	133.7	10.707	1.073	2.858	3.21
2020-06-08	134.47	11.055	0.576	3.104	3.32
2020-06-09	134.09	11.215	-0.283	1.435	3.36
2020-06-10	134.24	11.374	0.112	1.417	3.41
2020-06-11	133.08	11.692	-0.864	2.875	3.51
2020-06-12	134.4	12.198	0.992	4.516	3.66
2020-06-15	132.42	12.568	-1.473	3.348	3.77
2020-06-16	133.1	12.780	0.514	1.911	3.83
2020-06-17	132.46	13.028	-0.481	2.254	3.91
2020-06-18	132.49	13.243	0.023	1.940	3.97
2020-06-19	137.82	13.920	4.023	5.895	4.18
2020-06-22	135.8	14.158	-1.466	2.104	4.25
2020-06-23	138.5	14.485	1.988	2.835	4.35
2020-06-24	138.18	14.859	-0.231	3.249	4.46
2020-06-29	143.77	15.475	4.045	5.138	4.64
2020-06-30	145	15.858	0.856	3.172	4.76
2020-07-01	151.26	16.775	4.317	7.276	5.03
2020-07-02	151.54	17.350	0.185	4.548	5.20
2020-07-03	147.55	18.099	-2.633	6.097	5.43
2020-07-06	147.1	18.530	-0.305	3.511	5.56
2020-07-07	152.05	19.296	3.365	6.050	5.79
2020-07-08	149.77	19.605	-1.500	2.473	5.88
2020-07-09	151.2	19.834	0.955	1.816	5.95
2020-07-10	154.4	20.406	2.116	4.451	6.12
2020-07-13	163.96	21.526	6.192	8.193	6.46
2020-07-14	165.58	22.068	0.988	3.928	6.62
2020-07-15	173.98	22.905	5.073	5.774	6.87
2020-07-16	156.58	24.121	-10.001	9.323	7.24
2020-07-17	156.55	25.063	-0.019	7.217	7.52
2020-07-20	152.8	26.110	-2.395	8.227	7.83
2020-07-21	158.97	27.019	4.038	6.859	8.11
2020-07-22	166.8	28.128	4.925	7.976	8.44
2020-07-23	169.5	28.635	1.619	3.591	8.59
2020-07-24	162.88	29.341	-3.906	5.198	8.80
2020-07-27	163.86	29.750	0.602	3.002	8.93
2020-07-28	174	30.738	6.188	6.811	9.22
2020-07-29	174	31.334	0.000	4.109	9.40
2020-07-30	179.09	32.330	2.925	6.672	9.70
2020-07-31	180.34	32.875	0.698	3.629	9.86
2020-08-03	180.01	33.331	-0.183	3.039	10.00
2020-08-04	178.58	33.802	-0.794	3.166	10.14
2020-08-05	178.02	34.218	-0.314	2.800	10.27
2020-08-06	170.15	35.024	-4.421	5.685	10.51
2020-08-07	167.24	35.766	-1.710	5.331	10.73
2020-08-10	166.87	36.335	-0.221	4.090	10.90
2020-08-11	166.21	36.830	-0.396	3.572	11.05
2020-08-12	161.34	37.590	-2.930	5.655	11.28
2020-08-13	162.36	38.045	0.632	3.359	11.41
2020-08-14	166.9	38.600	2.796	3.991	11.58
2020-08-17	171.5	39.170	2.756	3.990	11.75
2020-08-18	172.52	39.751	0.595	4.041	11.93
2020-08-19	171.43	40.203	-0.632	3.165	12.06
2020-08-20	167.06	40.585	-2.549	2.742	12.18
2020-08-21	172.12	41.214	3.029	4.388	12.36
2020-08-24	177.79	41.716	3.294	3.387	12.51
2020-08-25	186.56	42.678	4.933	6.187	12.80
2020-08-26	188.1	43.349	0.825	4.277	13.00
2020-08-27	190.47	44.035	1.260	4.327	13.21
2020-08-28	193.38	45.051	1.528	6.300	13.52
2020-08-31	197.22	45.913	1.986	5.249	13.77
2020-09-01	195	46.572	-1.126	4.056	13.97
2020-09-02	196.18	47.067	0.605	3.026	14.12
2020-09-03	198.01	47.648	0.933	3.522	14.29
2020-09-04	193.88	48.316	-2.086	4.131	14.49
2020-09-07	190.25	48.849	-1.872	3.363	14.65
2020-09-08	187.93	49.565	-1.219	4.573	14.87
2020-09-09	188.08	50.191	0.080	3.991	15.06
2020-09-10	196.67	50.747	4.567	3.392	15.22
2020-09-11	210.02	52.144	6.788	7.983	15.64
2020-09-14	211.6	52.703	0.752	3.171	15.81
2020-09-15	209.85	53.078	-0.827	2.146	15.92
2020-09-16	207.99	53.707	-0.886	3.626	16.11
2020-09-17	197.79	54.581	-4.904	5.303	16.37
2020-09-18	198.93	55.325	0.576	4.490	16.60
2020-09-21	198.29	55.824	-0.322	3.021	16.75
2020-09-22	196.59	56.234	-0.857	2.501	16.87
2020-09-23	198.31	57.418	0.875	7.167	17.23
2020-09-24	198.24	57.789	-0.035	2.244	17.34
2020-09-25	196.94	58.203	-0.656	2.522	17.46
2020-09-28	196.6	58.690	-0.173	2.970	17.61
2020-09-29	196.68	59.022	0.041	2.030	17.71
2020-09-30	198.19	59.409	0.768	2.344	17.82
2020-10-09	199.74	59.918	0.782	3.053	17.98
2020-10-12	216.55	61.703	8.416	9.893	18.51
2020-10-13	219.3	62.199	1.270	2.715	18.66
2020-10-14	221.35	62.811	0.935	3.320	18.84
2020-10-15	221.72	63.327	0.167	2.792	19.00
2020-10-16	215.94	64.093	-2.607	4.253	19.23
2020-10-19	208.24	65.173	-3.566	6.229	19.55
2020-10-20	214	65.872	2.766	3.919	19.76
2020-10-21	213.15	66.315	-0.397	2.491	19.89
2020-10-22	212.79	67.055	-0.169	4.175	20.12
2020-10-23	208	67.706	-2.251	3.755	20.31
2020-10-26	203.5	68.705	-2.163	5.894	20.61
2020-10-27	208.77	69.247	2.590	3.111	20.77
2020-10-28	223.5	71.067	7.056	9.772	21.32
2020-10-29	230.6	72.206	3.177	5.928	21.66
2020-10-30	225.12	73.425	-2.376	6.500	22.03
2020-11-02	229.58	74.069	1.981	3.363	22.22
2020-11-03	225.99	74.857	-1.564	4.186	22.46
2020-11-04	231.48	75.582	2.429	3.761	22.67
2020-11-05	234.19	76.105	1.171	2.678	22.83
2020-11-06	234.74	76.692	0.235	3.002	23.01
2020-11-09	235.49	77.604	0.320	4.643	23.28
2020-11-10	249.8	79.180	6.077	7.571	23.75
2020-11-11	251.55	79.945	0.701	3.651	23.98
2020-11-12	255	80.680	1.371	3.459	24.20
2020-11-13	250.1	81.595	-1.922	4.392	24.48
2020-11-16	273.21	83.958	9.240	10.376	25.19
2020-11-17	266.8	85.533	-2.346	7.086	25.66
2020-11-18	258.98	86.755	-2.931	5.660	26.03
2020-11-19	259.93	87.931	0.367	5.433	26.38
2020-11-20	269	89.267	3.489	5.959	26.78
2020-11-23	266.91	90.374	-0.777	4.974	27.11
2020-11-24	265.77	91.013	-0.427	2.885	27.30
2020-11-25	255.59	91.955	-3.830	4.425	27.59
2020-11-26	255.15	93.102	-0.172	5.395	27.93
2020-11-27	256.26	93.557	0.435	2.128	28.07
2020-11-30	240.68	94.928	-6.080	6.837	28.48
2020-12-01	249.82	95.790	3.798	4.138	28.74
2020-12-02	249.43	96.572	-0.156	3.767	28.97
2020-12-03	257.34	97.669	3.171	5.112	29.30
2020-12-04	262.94	98.528	2.176	3.921	29.56
2020-12-07	261.08	99.102	-0.707	2.639	29.73
2020-12-08	265.1	99.869	1.540	3.470	29.96
2020-12-09	271.9	100.672	2.565	3.546	30.20
2020-12-10	279.58	102.577	2.825	8.176	30.77
2020-12-11	292	104.117	4.442	6.327	31.23
2020-12-14	295.61	104.926	1.236	3.284	31.48
2020-12-15	295	106.336	-0.206	5.737	31.90
2020-12-16	300	107.042	1.695	2.824	32.11
2020-12-17	324.36	109.256	8.120	8.190	32.78
2020-12-18	330.34	112.000	1.844	9.967	33.60
2020-12-21	321.25	112.883	-2.752	3.300	33.86
2020-12-22	327.86	113.958	2.058	3.935	34.19
2020-12-23	326.1	115.450	-0.537	5.490	34.63
2020-12-24	318.61	116.328	-2.297	3.309	34.90
2020-12-25	327.51	117.316	2.793	3.619	35.19
2020-12-28	358.3	119.495	9.401	7.297	35.85
2020-12-29	360	120.667	0.474	3.907	36.20
2020-12-30	363.88	121.505	1.078	2.764	36.45
2020-12-31	375.29	122.823	3.136	4.213	36.85
2021-01-04	373.63	124.216	-0.442	4.474	37.26
2021-01-05	385.65	125.931	3.217	5.337	37.78
2021-01-06	395	127.462	2.424	4.652	38.24
2021-01-07	423.69	130.578	7.263	8.825	39.17
2021-01-08	411.99	133.177	-2.761	7.569	39.95
2021-01-11	388.8	136.087	-5.629	8.981	40.83
2021-01-12	398.76	137.863	2.562	5.345	41.36
2021-01-13	397	139.188	-0.441	4.005	41.76
2021-01-14	389.2	141.230	-1.965	6.297	42.37
2021-01-15	371.61	143.693	-4.520	7.955	43.11
2021-01-18	373.5	145.103	0.509	4.529	43.53
2021-01-19	358	148.170	-4.150	10.281	44.45
2021-01-20	361	150.254	0.838	6.927	45.08
2021-01-21	378	152.539	4.709	7.252	45.76
2021-01-22	374.56	154.050	-0.910	4.841	46.21
2021-01-25	391.09	155.938	4.413	5.793	46.78
2021-01-26	367.5	157.866	-6.032	6.295	47.36
2021-01-27	363	159.420	-1.224	5.137	47.83
2021-01-28	358	160.447	-1.377	3.444	48.13
2021-01-29	374.42	162.337	4.587	6.056	48.70
2021-02-01	377.2	163.924	0.742	5.050	49.18
2021-02-02	403	165.675	6.840	5.212	49.70
2021-02-03	404.04	166.928	0.258	3.722	50.08
2021-02-04	391.56	169.044	-3.089	6.485	50.71
2021-02-05	396	171.512	1.134	7.480	51.45
2021-02-08	395	173.423	-0.253	5.806	52.03
2021-02-09	403.22	174.211	2.081	2.344	52.26
2021-02-10	443.54	177.285	10.000	8.318	53.19
2021-02-18	456	179.062	2.809	4.674	53.72
2021-02-19	423.81	182.433	-7.059	9.546	54.73
2021-02-22	381.43	185.776	-10.000	10.517	55.73
2021-02-23	372	187.675	-2.472	6.127	56.30
2021-02-24	346.55	190.408	-6.841	9.462	57.12
2021-02-25	337	192.083	-2.756	5.965	57.62
2021-02-26	313.1	193.595	-7.092	5.795	58.08
2021-03-01	310.52	195.097	-0.824	5.806	58.53
2021-03-02	308.82	196.684	-0.547	6.164	59.01
2021-03-03	316.52	198.135	2.493	5.502	59.44
2021-03-04	301.72	199.586	-4.676	5.772	59.88
2021-03-05	310.78	201.733	3.003	8.289	60.52
2021-03-08	279.7	204.509	-10.001	11.912	61.35
2021-03-09	257.9	206.277	-7.794	8.223	61.88
2021-03-10	283.69	207.459	10.000	5.002	62.24
2021-03-11	300.99	210.023	6.098	10.222	63.01
2021-03-12	312.8	211.510	3.924	5.705	63.45
2021-03-15	285.66	213.483	-8.676	8.286	64.04
2021-03-16	302.03	214.824	5.731	5.328	64.45
2021-03-17	306.85	216.861	1.596	7.966	65.06
2021-03-18	322.11	218.575	4.973	6.387	65.57
2021-03-19	313	219.587	-2.828	3.881	65.88
2021-03-22	315.8	220.727	0.895	4.329	66.22
2021-03-23	314.91	221.642	-0.282	3.490	66.49
2021-03-24	318	223.231	0.981	5.995	66.97
2021-03-25	318.8	224.688	0.252	5.484	67.41
2021-03-26	335.56	226.353	5.257	5.954	67.91
2021-03-29	342.39	227.927	2.035	5.516	68.38
2021-03-30	342.35	229.100	-0.012	4.112	68.73
2021-03-31	332.8	230.156	-2.790	3.809	69.05
2021-04-01	342.88	231.144	3.029	3.456	69.34
2021-04-02	368.29	232.798	7.411	5.390	69.84
2021-04-06	368.1	233.687	-0.052	2.897	70.11
2021-04-07	346.05	235.819	-5.990	7.395	70.75
2021-04-08	365	238.565	5.476	9.028	71.57
2021-04-09	348	240.128	-4.658	5.389	72.04
2021-04-12	350.7	241.368	0.776	4.244	72.41
2021-04-13	346	242.620	-1.340	4.343	72.79
2021-04-14	353.02	243.488	2.029	2.948	73.05
2021-04-15	351.99	244.503	-0.292	3.462	73.35
2021-04-16	351	245.375	-0.281	2.980	73.61
2021-04-19	354.52	246.831	1.003	4.929	74.05
2021-04-20	359.15	248.429	1.306	5.340	74.53
2021-04-21	382.24	251.450	6.429	9.484	75.43
2021-04-22	388	253.134	1.507	5.209	75.94
2021-04-23	390.49	253.968	0.642	2.564	76.19
2021-04-26	391.48	255.172	0.254	3.690	76.55
2021-04-27	406.28	258.087	3.781	8.608	77.43
2021-04-28	429.05	260.847	5.605	7.719	78.25
2021-04-29	416	263.750	-3.042	8.377	79.13
2021-04-30	410.25	264.983	-1.382	3.606	79.49
2021-05-06	406.36	266.536	-0.948	4.585	79.96
2021-05-07	401.22	267.926	-1.265	4.156	80.38
2021-05-10	396	269.396	-1.301	4.456	80.82
2021-05-11	407.79	270.598	2.977	3.535	81.18
2021-05-12	424.5	272.940	4.098	6.621	81.88
2021-05-13	425.06	274.428	0.132	4.203	82.33
2021-05-14	434.66	276.473	2.259	5.644	82.94
2021-05-17	443.27	277.821	1.981	3.651	83.35
2021-05-18	445	278.993	0.390	3.161	83.70
2021-05-19	438.67	280.027	-1.422	2.827	84.01
2021-05-20	452.7	281.115	3.198	2.884	84.33
2021-05-21	448	282.680	-1.038	4.193	84.80
2021-05-24	447.22	283.772	-0.174	2.931	85.13
2021-05-25	458.65	284.922	2.556	3.007	85.48
2021-05-26	449	286.569	-2.104	4.402	85.97
2021-05-27	443.5	287.845	-1.225	3.452	86.35
2021-05-28	452.4	289.459	2.007	4.282	86.84
2021-05-31	462.87	290.784	2.314	3.435	87.24
2021-06-01	459.98	291.941	-0.624	3.018	87.58
2021-06-02	454.5	293.057	-1.191	2.948	87.92
2021-06-03	471.81	295.825	3.809	7.039	88.75
2021-06-04	479.2	296.799	1.566	2.440	89.04
2021-06-07	498.89	298.534	4.109	4.174	89.56
2021-06-08	462.36	302.550	-7.322	10.423	90.77
2021-06-09	466	304.530	0.787	5.098	91.36
2021-06-10	487.31	307.134	4.573	6.414	92.14
2021-06-11	470.25	308.818	-3.501	4.297	92.65
2021-06-15	486	310.639	3.349	4.495	93.19
2021-06-16	480.98	312.559	-1.033	4.790	93.77
2021-06-17	497.21	314.520	3.374	4.732	94.36
2021-06-18	489.06	315.994	-1.639	3.618	94.80
2021-06-21	471.3	319.361	-3.631	8.572	95.81
2021-06-22	474	320.838	0.573	3.741	96.25
2021-06-23	450.48	323.152	-4.962	6.165	96.95
2021-06-24	316.71	325.157	2.201	7.596	97.55
2021-06-25	318.94	326.176	0.704	3.833	97.85
2021-06-28	318.51	326.759	-0.135	2.195	98.03
2021-06-29	320.36	327.920	0.581	4.348	98.38
2021-06-30	319.86	328.827	-0.156	3.406	98.65
2021-07-01	329.86	330.140	3.126	4.774	99.04
2021-07-02	309.77	331.450	-6.090	5.078	99.44
2021-07-05	328.76	334.069	6.130	9.559	100.22
2021-07-06	321	335.443	-2.360	5.134	100.63
2021-07-07	327.99	336.524	2.178	3.956	100.96
2021-07-08	339	338.247	3.357	6.098	101.47
2021-07-09	316.7	340.240	-6.578	7.552	102.07
2021-07-12	311	342.096	-1.800	7.161	102.63
2021-07-13	331.52	343.667	6.598	5.688	103.10
2021-07-14	355.53	345.622	4.200	6.600	103.69
2021-07-15	374.15	347.956	5.237	7.485	104.39
2021-07-16	370.11	349.113	-1.080	3.753	104.73
2021-07-19	373.8	350.394	0.997	4.112	105.12
2021-07-20	371.5	351.089	-0.615	2.245	105.33
2021-07-21	367.9	352.203	-0.969	3.634	105.66
2021-07-22	359.68	354.140	-2.234	6.461	106.24
2021-07-23	354.77	355.044	-1.365	3.058	106.51
2021-07-26	320	357.602	-9.801	9.592	107.28
2021-07-27	321.36	359.358	0.425	6.556	107.81
2021-07-28	321.85	361.434	0.152	7.742	108.43
2021-07-29	315	363.628	-2.128	8.358	109.09
2021-07-30	286	365.558	-9.206	8.095	109.67
2021-08-02	311.03	369.745	8.752	16.157	110.92
2021-08-03	313.68	371.958	0.852	8.462	111.59
2021-08-04	309	373.181	-1.492	4.753	111.95
2021-08-05	309.25	375.185	0.081	7.773	112.56
2021-08-06	308.88	376.478	-0.120	5.025	112.94
2021-08-09	309.99	377.515	0.359	4.015	113.25
2021-08-10	332.49	380.577	7.258	11.052	114.17
2021-08-11	324.2	381.773	-2.493	4.424	114.53
2021-08-12	321	382.601	-0.987	3.097	114.78
2021-08-13	322.7	383.310	0.530	2.636	114.99
2021-08-16	327.6	384.063	1.518	2.758	115.22
2021-08-17	304.61	386.049	-7.018	7.824	115.81
2021-08-18	304.45	387.263	-0.053	4.786	116.18
2021-08-19	299.11	388.252	-1.754	3.968	116.48
2021-08-20	272.04	389.988	-9.050	7.656	117.00
2021-08-23	270.2	391.395	-0.676	6.249	117.42
2021-08-24	278.1	392.604	2.924	5.218	117.78
2021-08-25	284.55	393.211	2.319	2.560	117.96
2021-08-26	275.8	394.224	-3.075	4.407	118.27
2021-08-27	281	395.931	1.885	7.288	118.78
2021-08-30	279.97	397.144	-0.367	5.199	119.14
2021-08-31	277.52	398.003	-0.875	3.715	119.40
2021-09-01	278.99	399.954	0.530	8.392	119.99
2021-09-02	268.02	401.301	-3.932	6.029	120.39
2021-09-03	267.14	402.463	-0.328	5.223	120.74
2021-09-06	280.77	404.506	5.102	8.730	121.35
2021-09-07	285.18	405.791	1.571	5.407	121.74
2021-09-08	275.46	406.853	-3.408	4.629	122.06
2021-09-09	275.4	407.489	-0.022	2.770	122.25
2021-09-10	289.7	409.470	5.192	8.206	122.84
2021-09-13	293.22	411.192	1.215	7.049	123.36
2021-09-14	299.59	411.977	2.172	3.144	123.59
2021-09-15	289.98	412.961	-3.208	4.072	123.89
2021-09-16	297.25	414.045	2.507	4.373	124.21
2021-09-17	316.86	416.399	6.597	8.915	124.92
2021-09-22	311	417.349	-1.849	3.667	125.20
2021-09-23	311.91	418.753	0.293	5.402	125.63
2021-09-24	321.71	420.287	3.142	5.723	126.09
2021-09-27	324.9	422.680	0.992	8.837	126.80
2021-09-28	317	424.439	-2.432	6.657	127.33
2021-09-29	318	425.768	0.315	5.016	127.73
2021-09-30	315.5	426.584	-0.786	3.104	127.98
2021-10-08	325	428.349	3.011	6.517	128.50
2021-10-11	317.6	429.630	-2.277	4.840	128.89
2021-10-12	319	430.690	0.441	3.989	129.21
2021-10-13	333.8	432.853	4.639	7.774	129.86
2021-10-14	340.45	434.331	1.992	5.210	130.30
2021-10-15	346.8	435.774	1.865	4.993	130.73
2021-10-18	312.12	437.748	-10.000	7.589	131.32
2021-10-19	329.99	439.510	5.725	6.408	131.85
2021-10-20	329.8	440.428	-0.058	3.339	132.13
2021-10-21	326.62	441.410	-0.964	3.608	132.42
2021-10-22	328.13	442.214	0.462	2.939	132.66
2021-10-25	323.61	443.256	-1.378	3.864	132.98
2021-10-26	319.89	444.097	-1.150	3.155	133.23
2021-10-27	310.4	444.841	-2.967	2.876	133.45
2021-10-28	307.1	445.933	-1.063	4.269	133.78
2021-10-29	301.5	447.062	-1.824	4.494	134.12
2021-11-01	286.7	447.779	-4.909	3.002	134.33
2021-11-02	285.9	448.850	-0.279	4.493	134.65
2021-11-03	282.1	449.513	-1.329	2.823	134.85
2021-11-04	293.32	450.739	3.977	5.016	135.22
2021-11-05	295.28	451.841	0.668	4.476	135.55
2021-11-08	299.9	452.655	1.565	3.258	135.80
2021-11-09	302.01	453.292	0.704	2.531	135.99
2021-11-10	297.9	454.305	-1.361	4.079	136.29
2021-11-11	295	454.851	-0.973	2.222	136.46
2021-11-12	291.89	455.460	-1.054	2.505	136.64
2021-11-15	296.25	456.156	1.494	2.820	136.85
2021-11-16	310.7	458.060	4.878	7.352	137.42
2021-11-17	309.95	458.593	-0.241	2.063	137.58
2021-11-18	311.12	459.195	0.377	2.323	137.76
2021-11-19	311.7	459.925	0.186	2.809	137.98
2021-11-22	310.2	460.758	-0.481	3.224	138.23
2021-11-23	308.17	461.354	-0.654	2.321	138.41
2021-11-24	318.01	462.790	3.193	5.419	138.84
2021-11-25	315.18	463.707	-0.890	3.490	139.11
2021-11-26	315	464.075	-0.057	1.402	139.22
2021-11-29	315.1	464.705	0.032	2.397	139.41
2021-11-30	310.02	465.452	-1.612	2.894	139.64
2021-12-01	312.42	465.952	0.774	1.919	139.79
2021-12-02	314.98	466.405	0.819	1.725	139.92
2021-12-03	324.51	467.904	3.026	5.543	140.37
2021-12-06	321	468.615	-1.082	2.659	140.58
2021-12-07	318.7	469.366	-0.717	2.826	140.81
2021-12-08	330.84	470.750	3.809	5.020	141.22
2021-12-09	334	472.012	0.955	4.534	141.60
2021-12-10	334.11	472.778	0.033	2.751	141.83
2021-12-13	339.67	473.767	1.664	3.493	142.13
2021-12-14	340.93	474.503	0.371	2.591	142.35
2021-12-15	335	475.240	-1.739	2.643	142.57
2021-12-16	313	477.312	-6.567	7.940	143.19
2021-12-17	304.3	478.281	-2.780	3.824	143.48
2021-12-20	310.9	479.355	2.169	4.144	143.81
2021-12-21	303.84	480.249	-2.271	3.532	144.07
2021-12-22	299.01	480.991	-1.590	2.975	144.30
2021-12-23	306.08	481.850	2.364	3.371	144.56
2021-12-24	307.45	482.505	0.448	2.555	144.75
2021-12-27	321.41	483.777	4.541	4.749	145.13
2021-12-28	326	485.304	1.428	5.622	145.59
2021-12-29	315.53	486.570	-3.212	4.813	145.97
2021-12-30	320.38	487.306	1.537	2.757	146.19
2021-12-31	315.78	488.126	-1.436	3.118	146.44
2022-01-04	310.5	489.168	-1.672	4.025	146.75
2022-01-05	305.01	489.897	-1.768	2.870	146.97
2022-01-06	301.8	490.666	-1.052	3.056	147.20
2022-01-07	295	491.478	-2.253	3.304	147.44
2022-01-10	288.4	493.080	-2.237	6.664	147.92
2022-01-11	290	494.503	0.555	5.891	148.35
2022-01-12	285.23	495.326	-1.645	3.462	148.60
2022-01-13	280.88	496.070	-1.525	3.176	148.82
2022-01-14	275.9	496.634	-1.773	2.453	148.99
2022-01-17	279.37	497.569	1.258	4.016	149.27
2022-01-18	283.28	498.686	1.400	4.732	149.61
2022-01-19	277.75	499.771	-1.952	4.688	149.93
2022-01-20	277.98	500.337	0.083	2.445	150.10
2022-01-21	280.23	501.368	0.809	4.414	150.41
2022-01-24	274.75	502.103	-1.956	3.212	150.63
2022-01-25	268.33	502.766	-2.337	2.966	150.83
2022-01-26	285.6	504.469	6.436	7.155	151.34
2022-01-27	286.42	505.362	0.287	3.739	151.61
2022-01-28	275.15	506.614	-3.935	5.461	151.98
2022-02-07	268.3	508.474	-2.490	8.319	152.54
2022-02-08	256.5	509.769	-4.398	6.060	152.93
2022-02-09	271	511.618	5.653	8.187	153.49
2022-02-10	269.9	512.129	-0.406	2.269	153.64
2022-02-11	282.6	513.802	4.705	7.106	154.14
2022-02-14	293.1	514.973	3.715	4.795	154.49
2022-02-15	299.37	515.693	2.139	2.883	154.71
2022-02-16	299.16	516.141	-0.070	1.797	154.84
2022-02-17	297.17	516.633	-0.665	1.989	154.99
2022-02-18	298.67	517.279	0.505	2.594	155.18
2022-02-21	295.32	517.993	-1.122	2.900	155.40
2022-02-22	290.76	518.846	-1.544	3.522	155.65
2022-02-23	294.81	519.480	1.393	2.583	155.84
2022-02-24	290.39	520.551	-1.499	4.423	156.17
2022-02-25	289.8	521.091	-0.203	2.238	156.33
2022-02-28	292.23	521.801	0.839	2.916	156.54
2022-03-01	297.27	522.378	1.725	2.327	156.71
2022-03-02	299.13	523.273	0.626	3.593	156.98
2022-03-03	286.8	524.498	-4.122	5.125	157.35
2022-03-04	283	525.386	-1.325	3.766	157.62
2022-03-07	272.4	526.317	-3.746	4.099	157.90
2022-03-08	273.94	527.448	0.565	4.956	158.23
2022-03-09	273.95	528.606	0.004	5.070	158.58
2022-03-10	294	529.842	7.319	5.048	158.95
2022-03-11	287.12	530.866	-2.340	4.279	159.26
2022-03-14	268	532.126	-6.659	5.639	159.64
2022-03-15	258.95	533.239	-3.377	5.160	159.97
2022-03-16	270.3	534.846	4.383	7.133	160.45
2022-03-17	280	535.899	3.589	4.514	160.77
2022-03-18	274.34	536.644	-2.021	3.257	160.99
2022-03-21	274.39	537.275	0.018	2.759	161.18
2022-03-22	270.7	537.877	-1.345	2.671	161.36
2022-03-23	271.47	538.481	0.284	2.671	161.54
2022-03-24	263.4	539.175	-2.973	3.161	161.75
2022-03-25	257.8	540.208	-2.126	4.806	162.06
2022-03-28	241.25	541.337	-6.420	5.617	162.40
2022-03-29	242.89	541.876	0.680	2.665	162.56
2022-03-30	254.6	542.804	4.821	4.372	162.84
2022-03-31	254.9	543.337	0.118	2.510	163.00
2022-04-01	258.81	544.408	1.534	4.967	163.32
2022-04-06	250.85	545.235	-3.076	3.957	163.57
2022-04-07	250.42	545.864	-0.171	3.010	163.76
2022-04-08	247.5	546.554	-1.166	3.346	163.97
2022-04-11	229.83	547.903	-7.139	7.042	164.37
2022-04-12	252.81	549.713	9.999	8.593	164.91
2022-04-13	256.4	550.812	1.420	5.142	165.24
2022-04-14	272.52	552.895	6.287	9.173	165.87
2022-04-15	265.7	553.531	-2.503	2.873	166.06
2022-04-18	264.21	554.499	-0.561	4.396	166.35
2022-04-19	261.14	555.481	-1.162	4.512	166.64
2022-04-20	264.01	556.466	1.099	4.480	166.94
2022-04-21	262	556.998	-0.761	2.436	167.10
2022-04-22	261.08	557.704	-0.351	3.244	167.31
2022-04-25	253.5	559.031	-2.903	6.282	167.71
2022-04-26	257.51	560.047	1.582	4.734	168.01
2022-04-27	268.85	561.003	4.404	4.268	168.30
2022-04-28	272	561.538	1.172	2.362	168.46
2022-04-29	272	562.984	0.000	6.379	168.90
2022-05-05	267.06	563.729	-1.816	3.346	169.12
2022-05-06	253.66	564.679	-5.018	4.493	169.40
2022-05-09	245.37	565.485	-3.268	3.942	169.65
2022-05-10	251.07	566.892	2.323	6.725	170.07
2022-05-11	256.79	567.822	2.278	4.349	170.35
2022-05-12	258.81	568.728	0.787	4.198	170.62
2022-05-13	258.41	569.373	-0.155	2.998	170.81
2022-05-16	254.95	570.029	-1.339	3.084	171.01
2022-05-17	258	570.714	1.196	3.189	171.21
2022-05-18	258.19	571.423	0.074	3.295	171.43
2022-05-19	253	571.925	-2.010	2.378	171.58
2022-05-20	262.98	572.713	3.945	3.597	171.81
2022-05-23	255	573.435	-3.034	3.399	172.03

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