福莱特融券券源 福莱特专项约券

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	11.63	0	0	0	0
2020-04-28	12.02	0.088	3.353	8.770	0.03
2020-04-29	12.6	0.152	4.825	6.156	0.05
2020-04-30	12.87	0.194	2.143	3.889	0.06
2020-05-06	13.18	0.240	2.409	4.196	0.07
2020-05-07	12.9	0.266	-2.124	2.352	0.08
2020-05-08	12.97	0.308	0.543	3.953	0.09
2020-05-11	12.83	0.349	-1.079	3.778	0.10
2020-05-12	12.84	0.377	0.078	2.650	0.11
2020-05-13	12.69	0.397	-1.168	1.869	0.12
2020-05-14	12.51	0.422	-1.418	2.443	0.13
2020-05-15	12.39	0.448	-0.959	2.478	0.13
2020-05-18	12.44	0.491	0.404	4.116	0.15
2020-05-19	12.81	0.530	2.974	3.698	0.16
2020-05-20	12.86	0.573	0.390	3.981	0.17
2020-05-21	13.5	0.666	4.977	8.320	0.20
2020-05-22	13.55	0.717	0.370	4.519	0.22
2020-05-25	13.25	0.788	-2.214	6.421	0.24
2020-05-26	13.54	0.828	2.189	3.547	0.25
2020-05-27	12.96	0.873	-4.284	4.136	0.26
2020-05-28	13.09	0.907	1.003	3.086	0.27
2020-05-29	13.02	0.934	-0.535	2.521	0.28
2020-06-01	13.43	0.988	3.149	4.839	0.30
2020-06-02	13.69	1.025	1.936	3.276	0.31
2020-06-03	13.48	1.060	-1.534	3.068	0.32
2020-06-04	13.88	1.111	2.967	4.377	0.33
2020-06-05	13.98	1.157	0.720	3.963	0.35
2020-06-08	14.26	1.206	2.003	4.149	0.36
2020-06-09	15.1	1.294	5.891	7.013	0.39
2020-06-10	14.82	1.374	-1.854	6.490	0.41
2020-06-11	15.2	1.424	2.564	3.914	0.43
2020-06-12	15.7	1.510	3.289	6.579	0.45
2020-06-15	15.1	1.575	-3.822	5.159	0.47
2020-06-16	15.1	1.607	0.000	2.583	0.48
2020-06-17	15.04	1.637	-0.397	2.318	0.49
2020-06-18	15.09	1.681	0.332	3.524	0.50
2020-06-19	15.02	1.730	-0.464	3.910	0.52
2020-06-22	15.26	1.790	1.598	4.727	0.54
2020-06-23	15.93	1.882	4.391	6.946	0.56
2020-06-24	17.5	2.046	9.856	11.237	0.61
2020-06-29	19.25	2.251	10.000	12.800	0.68
2020-06-30	18.8	2.399	-2.338	9.455	0.72
2020-07-01	19.12	2.520	1.702	7.553	0.76
2020-07-02	20.47	2.667	7.061	8.630	0.80
2020-07-03	20.2	2.789	-1.319	7.230	0.84
2020-07-06	20.27	2.892	0.347	6.089	0.87
2020-07-07	20.53	3.065	1.283	10.113	0.92
2020-07-08	20.54	3.137	0.049	4.238	0.94
2020-07-09	20.7	3.240	0.779	5.988	0.97
2020-07-10	21.3	3.390	2.899	8.454	1.02
2020-07-13	22.6	3.547	7.160	8.298	1.06
2020-07-14	20.35	3.713	-9.956	9.823	1.11
2020-07-15	21.02	3.910	3.292	11.204	1.17
2020-07-16	18.91	4.044	-10.038	8.516	1.21
2020-07-17	19.49	4.167	3.067	7.562	1.25
2020-07-20	20.79	4.284	6.670	6.773	1.29
2020-07-21	21.79	4.436	4.810	8.369	1.33
2020-07-22	21.46	4.508	-1.514	4.039	1.35
2020-07-23	22.78	4.650	6.151	7.456	1.39
2020-07-24	20.69	4.796	-9.175	8.516	1.44
2020-07-27	21.24	4.921	2.658	7.057	1.48
2020-07-28	21.59	5.064	1.648	7.910	1.52
2020-07-29	22.2	5.214	2.825	8.152	1.56
2020-07-30	22.3	5.309	0.450	5.090	1.59
2020-07-31	22.58	5.461	1.256	8.072	1.64
2020-08-03	23.19	5.585	2.702	6.422	1.68
2020-08-04	25.53	5.827	10.091	11.384	1.75
2020-08-05	26.07	6.101	2.115	12.613	1.83
2020-08-06	26.05	6.256	-0.077	7.135	1.88
2020-08-07	24.89	6.425	-4.453	8.138	1.93
2020-08-10	25.09	6.507	0.804	3.937	1.95
2020-08-11	25.03	6.628	-0.239	5.779	1.99
2020-08-12	23.84	6.803	-4.754	8.829	2.04
2020-08-13	23.32	6.873	-2.181	3.565	2.06
2020-08-14	23.82	6.924	2.144	2.616	2.08
2020-08-17	24.16	6.999	1.427	3.694	2.10
2020-08-18	24.22	7.043	0.248	2.194	2.11
2020-08-19	22.89	7.153	-5.491	5.739	2.15
2020-08-20	22.14	7.265	-3.277	6.116	2.18
2020-08-21	22.4	7.329	1.174	3.433	2.20
2020-08-24	22.95	7.442	2.455	5.893	2.23
2020-08-25	22.86	7.501	-0.392	3.094	2.25
2020-08-26	21.91	7.626	-4.156	6.824	2.29
2020-08-27	22.42	7.716	2.328	4.838	2.31
2020-08-28	22.88	7.785	2.052	3.613	2.34
2020-08-31	23.83	7.920	4.152	6.818	2.38
2020-09-01	24.44	8.026	2.560	5.204	2.41
2020-09-02	24.11	8.109	-1.350	4.092	2.43
2020-09-03	24.23	8.165	0.498	2.779	2.45
2020-09-04	24.14	8.272	-0.371	5.324	2.48
2020-09-07	22.88	8.415	-5.220	7.498	2.52
2020-09-08	22.25	8.512	-2.753	5.245	2.55
2020-09-09	20.41	8.635	-8.270	7.236	2.59
2020-09-10	19.79	8.742	-3.038	6.467	2.62
2020-09-11	21.69	8.969	9.601	12.582	2.69
2020-09-14	23.13	9.128	6.639	8.253	2.74
2020-09-15	22.97	9.247	-0.692	6.182	2.77
2020-09-16	24.12	9.389	5.007	7.096	2.82
2020-09-17	25.07	9.520	3.939	6.260	2.86
2020-09-18	24.92	9.607	-0.598	4.188	2.88
2020-09-21	25.22	9.672	1.204	3.090	2.90
2020-09-22	24.19	9.746	-4.084	3.688	2.92
2020-09-23	24.94	9.830	3.100	4.010	2.95
2020-09-24	24.99	9.992	0.200	7.779	3.00
2020-09-25	24.66	10.110	-1.321	5.762	3.03
2020-09-28	26.41	10.258	7.097	6.732	3.08
2020-09-29	26.99	10.386	2.196	5.680	3.12
2020-09-30	29.71	10.642	10.078	10.337	3.19
2020-10-09	32.7	10.642	10.064	0.000	3.19
2020-10-12	35.99	10.642	10.061	0.000	3.19
2020-10-13	37.79	10.967	5.001	10.336	3.29
2020-10-14	39.25	11.423	3.863	13.945	3.43
2020-10-15	36.82	11.708	-6.191	9.274	3.51
2020-10-16	38.49	11.895	4.536	5.839	3.57
2020-10-19	34.62	12.217	-10.055	11.146	3.67
2020-10-20	33.74	12.359	-2.542	5.055	3.71
2020-10-21	32.99	12.586	-2.223	8.269	3.78
2020-10-22	33.12	12.796	0.394	7.608	3.84
2020-10-23	32.79	12.951	-0.996	5.676	3.89
2020-10-26	34.29	13.162	4.575	7.380	3.95
2020-10-27	36.93	13.537	7.699	12.161	4.06
2020-10-28	36.19	13.708	-2.004	5.686	4.11
2020-10-29	39.83	14.124	10.058	12.517	4.24
2020-10-30	40.59	14.590	1.908	13.784	4.38
2020-11-02	44.22	14.926	8.943	9.116	4.48
2020-11-03	41.59	15.249	-5.948	9.317	4.57
2020-11-04	39.41	15.770	-5.242	15.869	4.73
2020-11-05	40.86	15.967	3.679	5.785	4.79
2020-11-06	39.13	16.338	-4.234	11.380	4.90
2020-11-09	38.3	16.542	-2.121	6.389	4.96
2020-11-10	37.13	16.816	-3.055	8.851	5.04
2020-11-11	37.05	17.021	-0.215	6.652	5.11
2020-11-12	37.73	17.124	1.835	3.266	5.14
2020-11-13	38.43	17.318	1.855	6.069	5.20
2020-11-16	36.18	17.567	-5.855	8.249	5.27
2020-11-17	33.63	17.794	-7.048	8.126	5.34
2020-11-18	35.13	17.950	4.460	5.323	5.39
2020-11-19	34.96	18.095	-0.484	4.953	5.43
2020-11-20	35.19	18.208	0.658	3.862	5.46
2020-11-23	36.85	18.416	4.717	6.763	5.52
2020-11-24	36.2	18.605	-1.764	6.269	5.58
2020-11-25	34.76	18.757	-3.978	5.276	5.63
2020-11-26	35.25	18.892	1.410	4.574	5.67
2020-11-27	35.01	18.964	-0.681	2.468	5.69
2020-11-30	34.25	19.115	-2.171	5.284	5.73
2020-12-01	35.08	19.218	2.423	3.533	5.77
2020-12-02	34.67	19.373	-1.169	5.359	5.81
2020-12-03	35.27	19.486	1.731	3.865	5.85
2020-12-04	31.73	19.630	-10.037	5.444	5.89
2020-12-07	31.36	19.733	-1.166	3.939	5.92
2020-12-08	32.03	19.867	2.136	5.006	5.96
2020-12-09	31.3	19.978	-2.279	4.246	5.99
2020-12-10	32.07	20.146	2.460	6.294	6.04
2020-12-11	32.4	20.249	1.029	3.804	6.07
2020-12-14	34.56	20.448	6.667	6.914	6.13
2020-12-15	34.92	20.607	1.042	5.469	6.18
2020-12-16	33.68	20.859	-3.551	8.992	6.26
2020-12-17	32.36	21.047	-3.919	6.977	6.31
2020-12-18	32.98	21.231	1.916	6.675	6.37
2020-12-21	35.7	21.406	8.247	5.882	6.42
2020-12-22	35.35	21.548	-0.980	4.818	6.46
2020-12-23	38.9	21.822	10.042	8.458	6.55
2020-12-24	38.05	21.952	-2.185	4.113	6.59
2020-12-25	39.05	22.147	2.628	5.992	6.64
2020-12-28	38.95	22.333	-0.256	5.711	6.70
2020-12-29	35.04	22.603	-10.039	9.268	6.78
2020-12-30	36.12	22.712	3.082	3.596	6.81
2020-12-31	39.75	22.712	10.050	0.000	6.81
2021-01-04	43.74	23.067	10.038	9.761	6.92
2021-01-05	43.95	23.333	0.480	7.247	7.00
2021-01-06	43.66	23.497	-0.660	4.505	7.05
2021-01-07	44.76	23.694	2.519	5.291	7.11
2021-01-08	42.89	24.024	-4.178	9.227	7.21
2021-01-11	40.06	24.225	-6.598	6.039	7.27
2021-01-12	40.24	24.323	0.449	2.921	7.30
2021-01-13	38.85	24.581	-3.454	7.952	7.37
2021-01-14	37.31	24.720	-3.964	4.479	7.42
2021-01-15	37.26	24.902	-0.134	5.870	7.47
2021-01-18	38.35	25.100	2.925	6.173	7.53
2021-01-19	36.45	25.396	-4.954	9.752	7.62
2021-01-20	37.17	25.521	1.975	4.033	7.66
2021-01-21	38.95	25.661	4.789	4.331	7.70
2021-01-22	40.78	25.833	4.698	5.058	7.75
2021-01-25	40.24	26.073	-1.324	7.160	7.82
2021-01-26	38.05	26.202	-5.442	4.051	7.86
2021-01-27	39.32	26.433	3.338	7.043	7.93
2021-01-28	36.51	26.613	-7.146	5.926	7.98
2021-01-29	34.93	26.896	-4.328	9.723	8.07
2021-02-01	35.54	27.050	1.746	5.210	8.12
2021-02-02	36.41	27.165	2.448	3.770	8.15
2021-02-03	35.04	27.365	-3.763	6.866	8.21
2021-02-04	35.1	27.469	0.171	3.539	8.24
2021-02-05	34.82	27.610	-0.798	4.872	8.28
2021-02-08	33.75	27.821	-3.073	7.496	8.35
2021-02-09	36.75	27.995	8.889	5.689	8.40
2021-02-10	37.57	28.174	2.231	5.714	8.45
2021-02-18	36.83	28.397	-1.970	7.266	8.52
2021-02-19	35.74	28.571	-2.960	5.838	8.57
2021-02-22	34.99	28.697	-2.098	4.337	8.61
2021-02-23	34.44	28.810	-1.572	3.944	8.64
2021-02-24	32.94	28.990	-4.355	6.533	8.70
2021-02-25	33.24	29.116	0.911	4.554	8.73
2021-02-26	32.21	29.213	-3.099	3.610	8.76
2021-03-01	32.95	29.284	2.297	2.608	8.79
2021-03-02	32.41	29.386	-1.639	3.763	8.82
2021-03-03	32.56	29.467	0.463	2.993	8.84
2021-03-04	30.64	29.613	-5.897	5.713	8.88
2021-03-05	30.09	29.735	-1.795	4.863	8.92
2021-03-08	27.71	29.956	-7.910	9.571	8.99
2021-03-09	26.23	30.108	-5.341	6.929	9.03
2021-03-10	26.79	30.182	2.135	3.355	9.05
2021-03-11	27.82	30.272	3.845	3.845	9.08
2021-03-12	27.67	30.425	-0.539	6.650	9.13
2021-03-15	27.15	30.524	-1.879	4.373	9.16
2021-03-16	26.87	30.600	-1.031	3.389	9.18
2021-03-17	27.33	30.682	1.712	3.610	9.20
2021-03-18	27.4	30.735	0.256	2.342	9.22
2021-03-19	26.58	30.804	-2.993	3.102	9.24
2021-03-22	26.55	30.869	-0.113	2.935	9.26
2021-03-23	25.79	30.977	-2.863	5.009	9.29
2021-03-24	25.39	31.064	-1.551	4.110	9.32
2021-03-25	25.62	31.130	0.906	3.111	9.34
2021-03-26	26.73	31.245	4.333	5.152	9.37
2021-03-29	26.35	31.341	-1.422	4.377	9.40
2021-03-30	27.61	31.475	4.782	5.844	9.44
2021-03-31	26.76	31.550	-3.079	3.332	9.46
2021-04-01	27.44	31.667	2.541	5.120	9.50
2021-04-02	27.27	31.711	-0.620	1.931	9.51
2021-04-06	27.77	31.794	1.834	3.594	9.54
2021-04-07	27.08	31.882	-2.485	3.925	9.56
2021-04-08	26.77	31.925	-1.145	1.920	9.58
2021-04-09	27.07	31.991	1.121	2.914	9.60
2021-04-12	25.33	32.134	-6.428	6.797	9.64
2021-04-13	24.85	32.201	-1.895	3.198	9.66
2021-04-14	25.61	32.277	3.058	3.581	9.68
2021-04-15	25.37	32.332	-0.937	2.577	9.70
2021-04-16	24.91	32.415	-1.813	4.020	9.72
2021-04-19	25.72	32.532	3.252	5.460	9.76
2021-04-20	25.98	32.612	1.011	3.694	9.78
2021-04-21	25.55	32.694	-1.655	3.849	9.81
2021-04-22	26.43	32.810	3.444	5.245	9.84
2021-04-23	26.71	32.900	1.059	4.048	9.87
2021-04-26	25.95	32.963	-2.845	2.920	9.89
2021-04-27	25.17	33.047	-3.006	4.008	9.91
2021-04-28	25.8	33.131	2.503	3.894	9.94
2021-04-29	28.2	33.356	9.302	9.574	10.01
2021-04-30	28.29	33.459	0.319	4.397	10.04
2021-05-06	25.47	33.602	-9.968	6.716	10.08
2021-05-07	25.05	33.686	-1.649	4.044	10.11
2021-05-10	25.25	33.864	0.798	8.463	10.16
2021-05-11	24.49	33.925	-3.010	2.970	10.18
2021-05-12	26.01	34.119	6.207	8.942	10.24
2021-05-13	26.53	34.242	1.999	5.575	10.27
2021-05-14	26.19	34.320	-1.282	3.581	10.30
2021-05-17	27.76	34.447	5.995	5.498	10.33
2021-05-18	28.76	34.590	3.602	5.944	10.38
2021-05-19	28.7	34.672	-0.209	3.442	10.40
2021-05-20	28.27	34.721	-1.498	2.091	10.42
2021-05-21	29.14	34.862	3.077	5.801	10.46
2021-05-24	28.42	34.953	-2.471	3.844	10.49
2021-05-25	28.41	35.007	-0.035	2.287	10.50
2021-05-26	28.23	35.096	-0.634	3.766	10.53
2021-05-27	28.65	35.185	1.488	3.719	10.56
2021-05-28	28.15	35.286	-1.745	4.328	10.59
2021-05-31	30.22	35.526	7.353	9.520	10.66
2021-06-01	31.3	35.722	3.574	7.512	10.72
2021-06-02	30.72	35.819	-1.853	3.802	10.75
2021-06-03	29.53	35.933	-3.874	4.622	10.78
2021-06-04	28.55	36.006	-3.319	3.082	10.80
2021-06-07	28.42	36.103	-0.455	4.098	10.83
2021-06-08	27.9	36.166	-1.830	2.709	10.85
2021-06-09	28.31	36.228	1.470	2.616	10.87
2021-06-10	31.16	36.479	10.067	9.643	10.94
2021-06-11	32.49	36.698	4.268	8.087	11.01
2021-06-15	32.64	36.873	0.462	6.464	11.06
2021-06-16	29.75	37.090	-8.854	8.732	11.13
2021-06-17	29.74	37.190	-0.034	4.034	11.16
2021-06-18	32.73	37.474	10.054	10.424	11.24
2021-06-21	34.78	37.711	6.263	8.158	11.31
2021-06-22	38.27	37.983	10.035	8.539	11.39
2021-06-23	37.84	38.102	-1.124	3.789	11.43
2021-06-24	38.5	38.233	1.610	4.064	11.47
2021-06-25	37.98	38.390	-1.351	4.961	11.52
2021-06-28	39.01	38.625	2.712	7.241	11.59
2021-06-29	39.98	38.746	2.487	3.614	11.62
2021-06-30	39.53	38.942	-1.126	5.978	11.68
2021-07-01	40.46	39.335	2.353	11.637	11.80
2021-07-02	38.54	39.623	-4.745	8.972	11.89
2021-07-05	39.81	39.790	3.295	5.034	11.94
2021-07-06	39.41	39.953	-1.005	4.974	11.99
2021-07-07	43.35	40.438	9.997	13.423	12.13
2021-07-08	43.4	40.655	0.115	5.998	12.20
2021-07-09	41.98	40.774	-3.272	3.410	12.23
2021-07-12	41.17	40.975	-1.929	5.860	12.29
2021-07-13	41.96	41.105	1.919	3.692	12.33
2021-07-14	39.5	41.326	-5.025	6.732	12.40
2021-07-15	42.27	41.741	7.013	11.772	12.52
2021-07-16	40.94	41.925	-3.146	5.394	12.58
2021-07-19	39.95	42.170	-2.418	7.377	12.65
2021-07-20	39.4	42.304	-1.377	4.055	12.69
2021-07-21	43.05	42.604	9.264	8.376	12.78
2021-07-22	43.99	42.774	2.184	4.646	12.83
2021-07-23	45.7	43.121	3.887	9.093	12.94
2021-07-26	44.86	43.463	-1.838	9.168	13.04
2021-07-27	40.37	43.859	-10.009	11.770	13.16
2021-07-28	38.5	44.181	-4.632	10.032	13.25
2021-07-29	42.28	44.477	9.818	8.390	13.34
2021-07-30	42.85	44.724	1.348	6.930	13.42
2021-08-02	47.14	44.957	10.012	5.928	13.49
2021-08-03	45.66	45.303	-3.140	9.101	13.59
2021-08-04	50.23	45.721	10.009	9.965	13.72
2021-08-05	52.66	46.170	4.838	10.253	13.85
2021-08-06	53.29	46.371	1.196	4.520	13.91
2021-08-09	54	46.780	1.332	9.082	14.03
2021-08-10	51.7	47.188	-4.259	9.463	14.16
2021-08-11	48.84	47.589	-5.532	9.865	14.28
2021-08-12	48.49	47.803	-0.717	5.283	14.34
2021-08-13	47.44	47.964	-2.165	4.083	14.39
2021-08-16	45.85	48.177	-3.352	5.565	14.45
2021-08-17	42.89	48.517	-6.456	9.531	14.56
2021-08-18	44.34	48.746	3.381	6.202	14.62
2021-08-19	45.5	48.946	2.616	5.255	14.68
2021-08-20	42.35	49.192	-6.923	6.967	14.76
2021-08-23	42.11	49.358	-0.567	4.746	14.81
2021-08-24	44.64	49.671	6.008	8.407	14.90
2021-08-25	49.1	50.079	9.991	9.969	15.02
2021-08-26	51.2	50.430	4.277	8.228	15.13
2021-08-27	54	50.939	5.469	11.309	15.28
2021-08-30	58.5	51.504	8.333	11.593	15.45
2021-08-31	58.65	51.817	0.256	6.410	15.55
2021-09-01	54.3	52.320	-7.417	11.117	15.70
2021-09-02	59.73	52.818	10.000	10.000	15.85
2021-09-03	54.73	53.290	-8.371	10.347	15.99
2021-09-06	50.53	53.731	-7.674	10.488	16.12
2021-09-07	51.6	54.045	2.118	7.283	16.21
2021-09-08	49	54.406	-5.039	8.857	16.32
2021-09-09	49.24	54.659	0.490	6.163	16.40
2021-09-10	52.69	55.209	7.006	12.530	16.56
2021-09-13	49.31	55.485	-6.415	6.719	16.65
2021-09-14	49.85	55.803	1.095	7.646	16.74
2021-09-15	50.78	56.048	1.866	5.797	16.81
2021-09-16	46.6	56.369	-8.232	8.271	16.91
2021-09-17	47.2	56.716	1.288	8.798	17.01
2021-09-22	47.98	56.995	1.653	6.992	17.10
2021-09-23	49	57.191	2.126	4.794	17.16
2021-09-24	49.54	57.532	1.102	8.265	17.26
2021-09-27	46.29	57.928	-6.560	10.254	17.38
2021-09-28	45.82	58.085	-1.015	4.126	17.43
2021-09-29	44.77	58.238	-2.292	4.103	17.47
2021-09-30	46.15	58.500	3.082	6.813	17.55
2021-10-08	43	58.839	-6.826	9.447	17.65
2021-10-11	43.36	59.102	0.837	7.279	17.73
2021-10-12	43.06	59.278	-0.692	4.912	17.78
2021-10-13	45.8	59.627	6.363	9.150	17.89
2021-10-14	47.27	59.933	3.210	7.773	17.98
2021-10-15	47.02	60.079	-0.529	3.702	18.02
2021-10-18	49.53	60.466	5.338	9.379	18.14
2021-10-19	49.1	60.587	-0.868	2.968	18.18
2021-10-20	49.9	60.764	1.629	4.257	18.23
2021-10-21	50.03	60.996	0.261	5.551	18.30
2021-10-22	48.55	61.168	-2.958	4.257	18.35
2021-10-25	50.61	61.454	4.243	6.777	18.44
2021-10-26	50.16	61.642	-0.889	4.505	18.49
2021-10-27	51.91	61.856	3.489	4.944	18.56
2021-10-28	53.36	62.146	2.793	6.531	18.64
2021-10-29	55.01	62.575	3.092	9.352	18.77
2021-11-01	54.42	62.898	-1.073	7.126	18.87
2021-11-02	52.56	63.118	-3.418	5.017	18.94
2021-11-03	50.39	63.369	-4.129	5.974	19.01
2021-11-04	50.45	63.547	0.119	4.247	19.06
2021-11-05	47.65	63.779	-5.550	5.847	19.13
2021-11-08	48.06	63.922	0.860	3.568	19.18
2021-11-09	48	64.074	-0.125	3.787	19.22
2021-11-10	46.53	64.271	-3.063	5.083	19.28
2021-11-11	46.89	64.422	0.774	3.868	19.33
2021-11-12	47.82	64.547	1.983	3.135	19.36
2021-11-15	46.02	64.723	-3.764	4.580	19.42
2021-11-16	45.21	64.827	-1.760	2.760	19.45
2021-11-17	47.72	65.107	5.552	7.056	19.53
2021-11-18	46.55	65.228	-2.452	3.122	19.57
2021-11-19	47.45	65.393	1.933	4.168	19.62
2021-11-22	47.8	65.474	0.738	2.023	19.64
2021-11-23	47.51	65.573	-0.607	2.510	19.67
2021-11-24	46.28	65.713	-2.589	3.620	19.71
2021-11-25	46.04	65.802	-0.519	2.334	19.74
2021-11-26	46	65.865	-0.087	1.651	19.76
2021-11-29	45.83	65.992	-0.370	3.326	19.80
2021-11-30	45.53	66.170	-0.655	4.669	19.85
2021-12-01	44.35	66.330	-2.592	4.327	19.90
2021-12-02	42.99	66.487	-3.067	4.397	19.95
2021-12-03	44.31	66.669	3.070	4.931	20.00
2021-12-06	47	66.998	6.071	8.395	20.10
2021-12-07	47.47	67.155	1.000	3.957	20.15
2021-12-08	48.17	67.258	1.475	2.570	20.18
2021-12-09	47.88	67.346	-0.602	2.221	20.20
2021-12-10	50.21	67.743	4.866	9.482	20.32
2021-12-13	51.22	67.946	2.012	4.760	20.38
2021-12-14	49.79	68.149	-2.792	4.881	20.44
2021-12-15	50.05	68.343	0.522	4.660	20.50
2021-12-16	50.52	68.447	0.939	2.478	20.53
2021-12-17	49.13	68.613	-2.751	4.038	20.58
2021-12-20	45.14	68.934	-8.121	8.549	20.68
2021-12-21	44.58	69.093	-1.241	4.276	20.73
2021-12-22	44.25	69.182	-0.740	2.400	20.75
2021-12-23	46.6	69.517	5.311	8.633	20.86
2021-12-24	47.09	69.668	1.052	3.863	20.90
2021-12-27	47.26	69.805	0.361	3.461	20.94
2021-12-28	48.03	69.949	1.629	3.597	20.98
2021-12-29	50	70.180	4.102	5.559	21.05
2021-12-30	52.68	70.468	5.360	6.560	21.14
2021-12-31	57.94	70.917	9.985	9.301	21.28
2022-01-04	52.15	71.309	-9.993	9.009	21.39
2022-01-05	48.85	71.590	-6.328	6.903	21.48
2022-01-06	50.6	71.923	3.582	7.902	21.58
2022-01-07	50	72.180	-1.186	6.166	21.65
2022-01-10	49.39	72.367	-1.220	4.540	21.71
2022-01-11	48.14	72.581	-2.531	5.345	21.77
2022-01-12	50.97	72.935	5.879	8.330	21.88
2022-01-13	49.25	73.080	-3.375	3.531	21.92
2022-01-14	50.8	73.302	3.147	5.239	21.99
2022-01-17	51.03	73.533	0.453	5.433	22.06
2022-01-18	51.75	73.683	1.411	3.469	22.10
2022-01-19	49.42	73.932	-4.502	6.068	22.18
2022-01-20	47.81	74.093	-3.258	4.027	22.23
2022-01-21	47.8	74.314	-0.021	5.543	22.29
2022-01-24	51.3	74.750	7.322	10.209	22.43
2022-01-25	51.23	74.912	-0.136	3.801	22.47
2022-01-26	52.8	75.106	3.065	4.392	22.53
2022-01-27	50.78	75.338	-3.826	5.492	22.60
2022-01-28	48.84	75.611	-3.820	6.696	22.68
2022-02-07	49.29	75.780	0.921	4.115	22.73
2022-02-08	46.95	76.031	-4.747	6.431	22.81
2022-02-09	46.86	76.223	-0.192	4.899	22.87
2022-02-10	44.19	76.534	-5.698	8.451	22.96
2022-02-11	41.45	76.728	-6.200	5.635	23.02
2022-02-14	41.17	76.977	-0.676	7.262	23.09
2022-02-15	43.61	77.225	5.927	6.801	23.17
2022-02-16	43.19	77.408	-0.963	5.091	23.22
2022-02-17	44.47	77.610	2.964	5.441	23.28
2022-02-18	43.95	77.682	-1.169	1.979	23.30
2022-02-21	42.97	77.812	-2.230	3.641	23.34
2022-02-22	43.49	77.981	1.210	4.654	23.39
2022-02-23	44.99	78.191	3.449	5.587	23.46
2022-02-24	45.5	78.432	1.134	6.357	23.53
2022-02-25	46.68	78.639	2.593	5.341	23.59
2022-02-28	49	78.921	4.970	6.898	23.68
2022-03-01	48.88	79.182	-0.245	6.408	23.75
2022-03-02	49.34	79.417	0.941	5.708	23.83
2022-03-03	49.93	79.590	1.196	4.155	23.88
2022-03-04	49.93	79.773	0.000	4.406	23.93
2022-03-07	49.08	80.010	-1.702	5.788	24.00
2022-03-08	48.99	80.256	-0.183	6.031	24.08
2022-03-09	50.02	80.549	2.102	7.042	24.16
2022-03-10	52.25	80.761	4.458	4.858	24.23
2022-03-11	51.5	80.924	-1.435	3.809	24.28
2022-03-14	49.51	81.073	-3.864	3.612	24.32
2022-03-15	49.7	81.392	0.384	7.695	24.42
2022-03-16	53.99	81.853	8.632	10.241	24.56
2022-03-17	52.2	82.031	-3.315	4.093	24.61
2022-03-18	50.3	82.216	-3.640	4.406	24.66
2022-03-21	50.33	82.367	0.060	3.598	24.71
2022-03-22	46.39	82.591	-7.828	5.802	24.78
2022-03-23	47.73	82.791	2.889	5.023	24.84
2022-03-24	47.49	82.949	-0.503	4.002	24.88
2022-03-25	46.35	83.099	-2.401	3.896	24.93
2022-03-28	46.53	83.253	0.388	3.970	24.98
2022-03-29	46.8	83.377	0.580	3.181	25.01
2022-03-30	47.52	83.531	1.538	3.889	25.06
2022-03-31	45	83.786	-5.303	6.797	25.14
2022-04-01	45.17	83.912	0.378	3.333	25.17
2022-04-06	44.44	84.108	-1.616	5.291	25.23
2022-04-07	43.9	84.219	-1.215	3.038	25.27
2022-04-08	44.2	84.330	0.683	3.007	25.30
2022-04-11	43.25	84.475	-2.149	4.027	25.34
2022-04-12	42.48	84.588	-1.780	3.191	25.38
2022-04-13	42.42	84.710	-0.141	3.460	25.41
2022-04-14	42.09	84.789	-0.778	2.240	25.44
2022-04-15	43.29	84.993	2.851	5.678	25.50
2022-04-18	44.59	85.183	3.003	5.105	25.55
2022-04-19	43.8	85.327	-1.772	3.947	25.60
2022-04-20	42.73	85.477	-2.443	4.201	25.64
2022-04-21	38.46	85.769	-9.993	9.127	25.73
2022-04-22	35.72	85.944	-7.124	5.876	25.78
2022-04-25	33.21	86.081	-7.027	4.955	25.82
2022-04-26	34.48	86.305	3.824	7.799	25.89
2022-04-27	37.08	86.657	7.541	11.369	26.00
2022-04-28	39.6	87.030	6.796	11.300	26.11
2022-04-29	40.6	87.256	2.525	6.692	26.18
2022-05-05	41.8	87.469	2.956	6.108	26.24
2022-05-06	41.9	87.642	0.239	4.952	26.29
2022-05-09	43.02	87.807	2.673	4.606	26.34
2022-05-10	42.82	87.987	-0.465	5.044	26.40
2022-05-11	45.2	88.273	5.558	7.590	26.48
2022-05-12	44.58	88.408	-1.372	3.628	26.52
2022-05-13	43.35	88.586	-2.759	4.935	26.58
2022-05-16	42.61	88.755	-1.707	4.775	26.63
2022-05-17	44.2	88.937	3.732	4.928	26.68
2022-05-18	45	89.057	1.810	3.213	26.72
2022-05-19	46.6	89.352	3.556	7.578	26.81
2022-05-20	45.6	89.509	-2.146	4.142	26.85
2022-05-23	45.02	89.635	-1.272	3.355	26.89

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