中国中免融券券源 中国中免专项约券

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	86.4	0	0	0	0
2020-04-28	89.62	0.434	3.727	5.810	0.13
2020-04-29	90.3	0.640	0.759	2.745	0.19
2020-04-30	91.3	1.044	1.107	5.305	0.31
2020-05-06	90.25	1.220	-1.150	2.344	0.37
2020-05-07	91.2	1.417	1.053	2.582	0.42
2020-05-08	92.68	1.618	1.623	2.610	0.49
2020-05-11	88.9	2.004	-4.079	5.211	0.60
2020-05-12	90.44	2.183	1.732	2.373	0.65
2020-05-13	89.99	2.322	-0.498	1.858	0.70
2020-05-14	88.85	2.429	-1.267	1.445	0.73
2020-05-15	87.57	2.625	-1.441	2.679	0.79
2020-05-18	87.5	2.726	-0.080	1.393	0.82
2020-05-19	89.4	3.000	2.171	3.669	0.90
2020-05-20	87.66	3.269	-1.946	3.680	0.98
2020-05-21	87.78	3.416	0.137	2.019	1.02
2020-05-22	86.17	3.691	-1.834	3.828	1.11
2020-05-25	88.79	4.038	3.041	4.688	1.21
2020-05-26	96.02	4.673	8.143	7.940	1.40
2020-05-27	96.6	4.921	0.604	3.072	1.48
2020-05-28	95	5.199	-1.656	3.520	1.56
2020-05-29	101.23	5.864	6.558	7.874	1.76
2020-06-01	102.18	6.311	0.938	5.255	1.89
2020-06-02	99.87	6.794	-2.261	5.803	2.04
2020-06-03	102.18	7.185	2.313	4.586	2.16
2020-06-04	99.92	7.335	-2.212	1.811	2.20
2020-06-05	106.41	8.065	6.495	8.227	2.42
2020-06-08	106.18	8.393	-0.216	3.712	2.52
2020-06-09	110	8.998	3.598	6.593	2.70
2020-06-10	106.34	9.426	-3.327	4.836	2.83
2020-06-11	108.95	10.030	2.454	6.648	3.01
2020-06-12	119.85	11.166	10.005	11.372	3.35
2020-06-15	120	11.979	0.125	8.135	3.59
2020-06-16	126.5	12.653	5.417	6.392	3.80
2020-06-17	124.88	12.924	-1.281	2.609	3.88
2020-06-18	129.08	13.517	3.363	5.509	4.06
2020-06-19	130.81	14.015	1.340	4.571	4.20
2020-06-22	126.25	14.474	-3.486	4.365	4.34
2020-06-23	126.5	14.957	0.198	4.578	4.49
2020-06-24	127.3	15.315	0.632	3.375	4.59
2020-06-29	140.03	16.674	10.000	11.642	5.00
2020-06-30	154.03	17.492	9.998	6.377	5.25
2020-07-01	167.28	18.694	8.602	8.622	5.61
2020-07-02	166.14	19.620	-0.681	6.689	5.89
2020-07-03	182.75	21.201	9.998	10.383	6.36
2020-07-06	201.03	22.946	10.003	10.413	6.88
2020-07-07	192.4	25.487	-4.293	15.848	7.65
2020-07-08	195.86	26.956	1.798	9.002	8.09
2020-07-09	193.79	27.769	-1.057	5.034	8.33
2020-07-10	203.49	29.994	5.005	13.117	9.00
2020-07-13	192.95	31.667	-4.371	10.408	9.50
2020-07-14	188.28	32.331	-2.420	4.229	9.70
2020-07-15	188.81	33.097	0.281	4.870	9.93
2020-07-16	170	34.658	-9.962	11.016	10.40
2020-07-17	187.1	35.400	10.059	4.765	10.62
2020-07-20	195	36.702	4.222	8.006	11.01
2020-07-21	195.75	37.563	0.385	5.282	11.27
2020-07-22	205.61	39.351	5.037	10.432	11.81
2020-07-23	226.27	41.745	10.048	12.699	12.52
2020-07-24	203.54	43.541	-10.046	10.589	13.06
2020-07-27	198.69	44.683	-2.383	6.898	13.40
2020-07-28	205.7	46.226	3.528	8.999	13.87
2020-07-29	213	47.579	3.549	7.623	14.27
2020-07-30	222.3	49.383	4.366	9.742	14.82
2020-07-31	242	51.230	8.862	9.159	15.37
2020-08-03	237.5	53.112	-1.860	9.504	15.93
2020-08-04	222.55	54.195	-6.295	5.844	16.26
2020-08-05	222.85	55.013	0.135	4.404	16.50
2020-08-06	217.26	55.886	-2.508	4.819	16.77
2020-08-07	219.88	57.054	1.206	6.375	17.12
2020-08-10	212.7	57.851	-3.265	4.498	17.36
2020-08-11	213.28	58.811	0.273	5.402	17.64
2020-08-12	205.65	59.966	-3.577	6.738	17.99
2020-08-13	203.49	60.839	-1.050	5.150	18.25
2020-08-14	206.25	61.500	1.356	3.843	18.45
2020-08-17	206.2	62.153	-0.024	3.801	18.65
2020-08-18	209.95	62.857	1.819	4.025	18.86
2020-08-19	199	63.844	-5.216	5.954	19.15
2020-08-20	193	64.973	-3.015	7.015	19.49
2020-08-21	198.38	65.995	2.788	6.187	19.80
2020-08-24	202.52	66.742	2.087	4.426	20.02
2020-08-25	209.31	67.880	3.353	6.523	20.36
2020-08-26	202.53	68.735	-3.239	5.064	20.62
2020-08-27	202.99	69.286	0.227	3.259	20.79
2020-08-28	219.3	70.996	8.035	9.355	21.30
2020-08-31	207	72.018	-5.609	5.928	21.61
2020-09-01	215.8	73.124	4.251	6.150	21.94
2020-09-02	222	73.818	2.873	3.749	22.15
2020-09-03	223.3	74.497	0.586	3.649	22.35
2020-09-04	218.8	75.403	-2.015	4.971	22.62
2020-09-07	208.28	76.552	-4.808	6.618	22.97
2020-09-08	203.2	77.507	-2.439	5.641	23.25
2020-09-09	196.18	78.094	-3.455	3.593	23.43
2020-09-10	204.6	78.750	4.292	3.849	23.63
2020-09-11	206.21	79.237	0.787	2.835	23.77
2020-09-14	213.3	80.096	3.438	4.830	24.03
2020-09-15	221.58	81.191	3.882	5.931	24.36
2020-09-16	216.26	81.992	-2.401	4.445	24.60
2020-09-17	211.13	82.905	-2.372	5.188	24.87
2020-09-18	215	83.423	1.833	2.889	25.03
2020-09-21	208.01	84.382	-3.251	5.535	25.31
2020-09-22	205.71	85.008	-1.106	3.654	25.50
2020-09-23	216.5	86.241	5.245	6.830	25.87
2020-09-24	212.1	86.920	-2.032	3.843	26.08
2020-09-25	218.2	87.569	2.876	3.569	26.27
2020-09-28	223.9	88.600	2.612	5.527	26.58
2020-09-29	223.3	89.177	-0.268	3.100	26.75
2020-09-30	221.94	89.804	-0.609	3.390	26.94
2020-10-09	203.1	91.508	-8.489	10.070	27.45
2020-10-12	211	92.539	3.890	5.859	27.76
2020-10-13	213.1	93.439	0.995	5.071	28.03
2020-10-14	208.2	94.050	-2.299	3.519	28.21
2020-10-15	201.83	94.654	-3.060	3.593	28.40
2020-10-16	202.43	94.972	0.297	1.883	28.49
2020-10-19	199.1	95.481	-1.645	3.068	28.64
2020-10-20	199.02	95.862	-0.040	2.300	28.76
2020-10-21	194.6	96.757	-2.221	5.517	29.03
2020-10-22	194.99	97.590	0.200	5.128	29.28
2020-10-23	192.06	98.102	-1.503	3.195	29.43
2020-10-26	184.68	98.965	-3.843	5.608	29.69
2020-10-27	183.81	99.526	-0.471	3.666	29.86
2020-10-28	197.41	100.680	7.399	7.013	30.20
2020-10-29	199.43	101.429	1.023	4.508	30.43
2020-10-30	198.4	101.959	-0.516	3.204	30.59
2020-11-02	193.4	102.930	-2.520	6.028	30.88
2020-11-03	196.76	103.502	1.737	3.485	31.05
2020-11-04	201.43	104.046	2.373	3.243	31.21
2020-11-05	199.1	104.731	-1.157	4.130	31.42
2020-11-06	195.32	105.440	-1.899	4.355	31.63
2020-11-09	198.5	105.945	1.628	3.051	31.78
2020-11-10	184.27	106.720	-7.169	5.048	32.02
2020-11-11	183.6	107.221	-0.364	3.278	32.17
2020-11-12	195.15	108.396	6.291	7.222	32.52
2020-11-13	191.5	109.076	-1.870	4.263	32.72
2020-11-16	185.45	109.544	-3.159	3.029	32.86
2020-11-17	180	110.124	-2.939	3.866	33.04
2020-11-18	174.25	111.038	-3.194	6.294	33.31
2020-11-19	182.31	111.961	4.626	6.072	33.59
2020-11-20	184	112.425	0.927	3.028	33.73
2020-11-23	186.89	113.160	1.571	4.717	33.95
2020-11-24	192.39	114.111	2.943	5.934	34.23
2020-11-25	188	114.636	-2.282	3.353	34.39
2020-11-26	190.25	115.420	1.197	4.941	34.63
2020-11-27	192.2	115.898	1.025	2.986	34.77
2020-11-30	192.2	116.460	0.000	3.512	34.94
2020-12-01	195	116.898	1.457	2.695	35.07
2020-12-02	194.52	117.353	-0.246	2.805	35.21
2020-12-03	193.93	117.625	-0.303	1.681	35.29
2020-12-04	195.43	118.070	0.773	2.733	35.42
2020-12-07	206.75	119.258	5.792	6.898	35.78
2020-12-08	207.03	119.776	0.135	2.999	35.93
2020-12-09	201.33	120.353	-2.753	3.444	36.11
2020-12-10	206.8	121.060	2.717	4.098	36.32
2020-12-11	205	121.738	-0.870	3.970	36.52
2020-12-14	212.6	122.860	3.707	6.337	36.86
2020-12-15	217.38	123.470	2.248	3.363	37.04
2020-12-16	219.36	123.983	0.911	2.806	37.19
2020-12-17	224.49	124.569	2.339	3.136	37.37
2020-12-18	216.25	125.206	-3.671	3.532	37.56
2020-12-21	228.13	126.340	5.494	5.965	37.90
2020-12-22	235.95	127.949	3.428	8.184	38.38
2020-12-23	245.88	129.540	4.209	7.764	38.86
2020-12-24	251.2	130.640	2.164	5.255	39.19
2020-12-25	258	131.998	2.707	6.318	39.60
2020-12-28	256.6	132.909	-0.543	4.260	39.87
2020-12-29	254.15	133.801	-0.955	4.209	40.14
2020-12-30	262.12	134.914	3.136	5.095	40.47
2020-12-31	281.45	136.549	7.374	6.974	40.96
2021-01-04	291.25	138.177	3.482	6.705	41.45
2021-01-05	292.02	139.070	0.264	3.670	41.72
2021-01-06	287	139.873	-1.719	3.359	41.96
2021-01-07	310	141.763	8.014	7.317	42.53
2021-01-08	290	143.666	-6.452	7.871	43.10
2021-01-11	297.4	145.544	2.552	7.579	43.66
2021-01-12	318.1	147.886	6.960	8.833	44.37
2021-01-13	298.99	149.953	-6.008	8.299	44.99
2021-01-14	279.55	151.329	-6.502	5.907	45.40
2021-01-15	279.01	152.510	-0.193	5.080	45.75
2021-01-18	273.2	153.408	-2.082	3.943	46.02
2021-01-19	267.15	154.543	-2.214	5.099	46.36
2021-01-20	271.94	155.560	1.793	4.488	46.67
2021-01-21	271	156.638	-0.346	4.773	46.99
2021-01-22	282	157.930	4.059	5.498	47.38
2021-01-25	307	160.016	8.865	8.152	48.00
2021-01-26	296.98	160.973	-3.264	3.866	48.29
2021-01-27	296	162.308	-0.330	5.411	48.69
2021-01-28	286	163.076	-3.378	3.226	48.92
2021-01-29	293	164.004	2.448	3.801	49.20
2021-02-01	305	165.555	4.096	6.099	49.67
2021-02-02	330.01	168.457	8.200	10.554	50.54
2021-02-03	339.98	170.250	3.021	6.327	51.07
2021-02-04	327.94	171.861	-3.541	5.897	51.56
2021-02-05	345.95	173.690	5.492	6.343	52.11
2021-02-08	356.99	175.307	3.191	5.434	52.59
2021-02-09	358.73	176.491	0.487	3.961	52.95
2021-02-10	386.86	179.348	7.842	8.865	53.80
2021-02-18	378.9	181.942	-2.058	8.215	54.58
2021-02-19	370.9	184.589	-2.111	8.564	55.38
2021-02-22	338	187.645	-8.870	10.849	56.29
2021-02-23	331.78	188.962	-1.840	4.763	56.69
2021-02-24	313.63	191.191	-5.470	8.530	57.36
2021-02-25	318.1	192.320	1.425	4.257	57.70
2021-02-26	306.91	193.417	-3.518	4.291	58.03
2021-03-01	323.56	194.472	5.425	3.910	58.34
2021-03-02	315.1	196.537	-2.615	7.866	58.96
2021-03-03	323.5	197.967	2.666	5.303	59.39
2021-03-04	308.63	199.324	-4.597	5.277	59.80
2021-03-05	304.88	200.762	-1.215	5.660	60.23
2021-03-08	277.99	203.158	-8.820	10.345	60.95
2021-03-09	281.29	205.300	1.187	9.137	61.59
2021-03-10	298.62	206.616	6.161	5.286	61.98
2021-03-11	300.78	207.642	0.723	4.096	62.29
2021-03-12	308.41	208.662	2.537	3.966	62.60
2021-03-15	296.8	210.145	-3.764	5.999	63.04
2021-03-16	295.57	211.495	-0.414	5.478	63.45
2021-03-17	307.07	213.458	3.891	7.673	64.04
2021-03-18	311.7	214.427	1.508	3.729	64.33
2021-03-19	305.56	216.002	-1.970	6.185	64.80
2021-03-22	310.65	217.367	1.666	5.276	65.21
2021-03-23	299.02	219.300	-3.744	7.755	65.79
2021-03-24	294.04	220.152	-1.665	3.478	66.05
2021-03-25	298	221.439	1.347	5.183	66.43
2021-03-26	312.43	222.733	4.842	4.970	66.82
2021-03-29	314.85	224.093	0.775	5.185	67.23
2021-03-30	316.88	225.290	0.645	4.532	67.59
2021-03-31	305.08	226.589	-3.724	5.109	67.98
2021-04-01	320.95	227.961	5.202	5.130	68.39
2021-04-02	332.5	229.500	3.599	5.552	68.85
2021-04-06	316.2	231.268	-4.902	6.710	69.38
2021-04-07	310.9	232.083	-1.676	3.147	69.62
2021-04-08	311.28	232.873	0.122	3.046	69.86
2021-04-09	300.6	233.755	-3.431	3.521	70.13
2021-04-12	294.39	235.027	-2.066	5.186	70.51
2021-04-13	264.85	237.804	-10.034	12.579	71.34
2021-04-14	287.2	240.459	8.439	11.093	72.14
2021-04-15	282.06	241.184	-1.790	3.085	72.36
2021-04-16	284.85	242.081	0.989	3.779	72.62
2021-04-19	293.5	243.297	3.037	4.971	72.99
2021-04-20	291.99	244.199	-0.514	3.710	73.26
2021-04-21	297.66	245.108	1.942	3.665	73.53
2021-04-22	295	246.298	-0.894	4.838	73.89
2021-04-23	298.29	246.905	1.115	2.444	74.07
2021-04-26	297.44	247.951	-0.285	4.221	74.39
2021-04-27	305.98	248.708	2.871	2.969	74.61
2021-04-28	309	250.096	0.987	5.389	75.03
2021-04-29	309.32	251.022	0.104	3.592	75.31
2021-04-30	310.99	252.101	0.540	4.164	75.63
2021-05-06	294.7	253.941	-5.238	7.492	76.18
2021-05-07	287	255.018	-2.613	4.503	76.51
2021-05-10	297.89	256.199	3.794	4.756	76.86
2021-05-11	298	256.990	0.037	3.186	77.10
2021-05-12	302	257.791	1.342	3.185	77.34
2021-05-13	294	258.900	-2.649	4.526	77.67
2021-05-14	308.58	260.387	4.959	5.782	78.12
2021-05-17	318.39	261.406	3.179	3.840	78.42
2021-05-18	317.05	262.070	-0.421	2.513	78.62
2021-05-19	325.52	263.341	2.672	4.687	79.00
2021-05-20	324.01	264.071	-0.464	2.703	79.22
2021-05-21	317	265.382	-2.164	4.963	79.61
2021-05-24	319.29	266.180	0.722	2.997	79.85
2021-05-25	338.28	267.902	5.948	6.110	80.37
2021-05-26	338.99	269.055	0.210	4.079	80.72
2021-05-27	343.54	270.009	1.342	3.333	81.00
2021-05-28	343.29	270.865	-0.073	2.992	81.26
2021-05-31	333.5	272.030	-2.852	4.192	81.61
2021-06-01	333.12	272.751	-0.114	2.597	81.83
2021-06-02	324.3	273.838	-2.648	4.023	82.15
2021-06-03	324.84	274.659	0.167	3.031	82.40
2021-06-04	318.56	275.312	-1.933	2.463	82.59
2021-06-07	316	276.080	-0.804	2.916	82.82
2021-06-08	316.38	276.924	0.120	3.199	83.08
2021-06-09	311.8	277.584	-1.448	2.541	83.28
2021-06-10	312.46	278.141	0.212	2.139	83.44
2021-06-11	310	279.102	-0.787	3.719	83.73
2021-06-15	296.68	280.313	-4.297	4.900	84.09
2021-06-16	288.7	281.351	-2.690	4.314	84.41
2021-06-17	285	282.195	-1.282	3.554	84.66
2021-06-18	286.48	283.144	0.519	3.975	84.94
2021-06-21	280.98	284.019	-1.920	3.735	85.21
2021-06-22	286.49	285.183	1.961	4.876	85.55
2021-06-23	298.74	286.164	4.276	3.941	85.85
2021-06-24	294.18	287.315	-0.916	4.695	86.19
2021-06-25	296.7	288.098	0.857	3.168	86.43
2021-06-28	307.83	288.873	3.751	3.020	86.66
2021-06-29	301.75	289.689	-1.975	3.245	86.91
2021-06-30	300.1	290.344	-0.547	2.618	87.10
2021-07-01	300	290.968	-0.033	2.496	87.29
2021-07-02	281.09	292.084	-6.303	4.767	87.63
2021-07-05	279.89	292.871	-0.427	3.373	87.86
2021-07-06	281.5	294.050	0.575	5.027	88.22
2021-07-07	275	294.695	-2.309	2.813	88.41
2021-07-08	269.39	295.497	-2.040	3.575	88.65
2021-07-09	265.16	296.103	-1.570	2.740	88.83
2021-07-12	285.7	298.157	7.746	8.629	89.45
2021-07-13	293.8	299.271	2.835	4.550	89.78
2021-07-14	282.3	299.902	-2.247	2.684	89.97
2021-07-15	284.93	300.546	0.932	2.710	90.16
2021-07-16	275	301.475	-3.485	4.054	90.44
2021-07-19	290.22	303.341	5.535	7.716	91.00
2021-07-20	293.45	304.082	1.113	3.029	91.22
2021-07-21	284.69	305.140	-2.985	4.461	91.54
2021-07-22	281.96	306.212	-0.959	4.563	91.86
2021-07-23	277.68	306.989	-1.518	3.359	92.10
2021-07-26	262.98	308.410	-5.294	6.482	92.52
2021-07-27	254	309.378	-3.415	4.574	92.81
2021-07-28	250.84	310.585	-1.244	5.776	93.18
2021-07-29	258.01	311.484	2.858	4.178	93.45
2021-07-30	241	312.569	-6.593	5.403	93.77
2021-08-02	239.35	313.998	-0.685	7.166	94.20
2021-08-03	253.87	315.732	6.066	8.197	94.72
2021-08-04	255	316.574	0.445	3.963	94.97
2021-08-05	255	317.739	0.000	5.482	95.32
2021-08-06	252	318.376	-1.176	3.031	95.51
2021-08-09	260.4	319.820	3.333	6.655	95.95
2021-08-10	267.35	321.237	2.669	6.359	96.37
2021-08-11	259	322.092	-3.123	3.961	96.63
2021-08-12	253.08	322.659	-2.286	2.691	96.80
2021-08-13	257.65	323.380	1.806	3.359	97.01
2021-08-16	262.84	324.354	2.014	4.444	97.31
2021-08-17	244.98	326.237	-6.795	9.222	97.87
2021-08-18	235.72	327.381	-3.780	5.825	98.21
2021-08-19	236.09	328.346	0.157	4.904	98.50
2021-08-20	228.27	329.230	-3.312	4.651	98.77
2021-08-23	232.1	329.905	1.678	3.487	98.97
2021-08-24	240.1	330.732	3.447	4.136	99.22
2021-08-25	246.94	331.951	2.849	5.923	99.59
2021-08-26	245.14	332.778	-0.729	4.050	99.83
2021-08-27	240.23	333.417	-2.003	3.190	100.03
2021-08-30	239.5	334.248	-0.304	4.163	100.27
2021-08-31	228.29	335.811	-4.681	8.217	100.74
2021-09-01	236.29	337.206	3.504	7.083	101.16
2021-09-02	228.05	338.396	-3.487	6.263	101.52
2021-09-03	236.4	339.649	3.661	6.358	101.89
2021-09-06	243	340.864	2.792	6.003	102.26
2021-09-07	249.56	341.640	2.700	3.728	102.49
2021-09-08	249.33	342.050	-0.092	1.975	102.62
2021-09-09	245.07	342.664	-1.709	3.008	102.80
2021-09-10	255	343.740	4.052	5.060	103.12
2021-09-13	251.25	344.970	-1.471	5.878	103.49
2021-09-14	246.85	345.837	-1.751	4.211	103.75
2021-09-15	234.97	346.892	-4.813	5.388	104.07
2021-09-16	241.36	348.031	2.719	5.665	104.41
2021-09-17	249.5	349.661	3.373	7.839	104.90
2021-09-22	238.12	350.587	-4.561	4.665	105.18
2021-09-23	234.6	351.070	-1.478	2.474	105.32
2021-09-24	247	352.713	5.286	7.984	105.81
2021-09-27	256.72	353.975	3.935	5.899	106.19
2021-09-28	253.98	354.814	-1.067	3.962	106.44
2021-09-29	251.28	355.577	-1.063	3.646	106.67
2021-09-30	260	356.472	3.470	4.131	106.94
2021-10-08	270.3	357.199	3.962	3.227	107.16
2021-10-11	263.5	358.321	-2.516	5.109	107.50
2021-10-12	267.2	359.000	1.404	3.047	107.70
2021-10-13	278.2	360.358	4.117	5.861	108.11
2021-10-14	273.09	361.188	-1.837	3.645	108.36
2021-10-15	269.55	361.956	-1.296	3.420	108.59
2021-10-18	259.84	362.963	-3.602	4.652	108.89
2021-10-19	259.12	363.504	-0.277	2.502	109.05
2021-10-20	259.5	364.377	0.147	4.041	109.31
2021-10-21	257	364.934	-0.963	2.597	109.48
2021-10-22	269	366.243	4.669	5.840	109.87
2021-10-25	264.47	366.806	-1.684	2.554	110.04
2021-10-26	265	367.402	0.200	2.700	110.22
2021-10-27	258	367.755	-2.642	1.642	110.33
2021-10-28	264.48	368.589	2.512	3.787	110.58
2021-10-29	268.46	369.393	1.505	3.592	110.82
2021-11-01	241.61	369.797	-10.001	2.008	110.94
2021-11-02	222.88	370.954	-7.752	6.229	111.29
2021-11-03	228.3	371.547	2.432	3.118	111.46
2021-11-04	233.66	372.055	2.348	2.606	111.62
2021-11-05	230.78	372.501	-1.233	2.320	111.75
2021-11-08	229.42	373.171	-0.589	3.506	111.95
2021-11-09	227.62	373.689	-0.785	2.729	112.11
2021-11-10	227.11	374.188	-0.224	2.636	112.26
2021-11-11	228.8	374.707	0.744	2.721	112.41
2021-11-12	223.56	375.639	-2.290	5.004	112.69
2021-11-15	229.88	376.239	2.827	3.131	112.87
2021-11-16	234	376.874	1.792	3.258	113.06
2021-11-17	230.44	377.174	-1.521	1.560	113.15
2021-11-18	224.1	377.546	-2.751	1.996	113.26
2021-11-19	225.3	377.823	0.535	1.473	113.35
2021-11-22	223.56	378.154	-0.772	1.775	113.45
2021-11-23	220.5	378.763	-1.369	3.319	113.63
2021-11-24	220.99	379.025	0.222	1.420	113.71
2021-11-25	211.8	379.792	-4.159	4.344	113.94
2021-11-26	211.32	380.363	-0.227	3.244	114.11
2021-11-29	203.3	380.982	-3.795	3.653	114.29
2021-11-30	205.45	381.478	1.058	2.897	114.44
2021-12-01	202.89	381.864	-1.246	2.283	114.56
2021-12-02	201.82	382.112	-0.527	1.474	114.63
2021-12-03	204.06	382.717	1.110	3.558	114.81
2021-12-06	211.99	383.288	3.886	3.234	114.99
2021-12-07	213	383.746	0.476	2.580	115.12
2021-12-08	215.46	384.256	1.155	2.840	115.28
2021-12-09	228.38	385.584	5.996	6.980	115.68
2021-12-10	229.68	386.045	0.569	2.408	115.81
2021-12-13	229.2	386.611	-0.209	2.961	115.98
2021-12-14	228	386.984	-0.524	1.963	116.10
2021-12-15	223.29	387.491	-2.066	2.724	116.25
2021-12-16	225.05	387.968	0.788	2.544	116.39
2021-12-17	217.28	388.601	-3.453	3.497	116.58
2021-12-20	212.5	389.024	-2.200	2.389	116.71
2021-12-21	215	389.324	1.176	1.675	116.80
2021-12-22	212.01	390.013	-1.391	3.902	117.00
2021-12-23	210.35	390.420	-0.783	2.321	117.13
2021-12-24	217.9	391.583	3.589	6.404	117.47
2021-12-27	220	391.979	0.964	2.162	117.59
2021-12-28	222.72	392.540	1.236	3.023	117.76
2021-12-29	215.98	393.211	-3.026	3.727	117.96
2021-12-30	217.5	393.610	0.704	2.199	118.08
2021-12-31	219.41	394.017	0.878	2.225	118.20
2022-01-04	214.06	394.982	-2.438	5.415	118.49
2022-01-05	214.2	395.564	0.065	3.256	118.67
2022-01-06	210.11	396.087	-1.909	2.988	118.83
2022-01-07	207.78	396.557	-1.109	2.713	118.97
2022-01-10	207.11	397.680	-0.322	6.507	119.30
2022-01-11	201.21	398.156	-2.849	2.839	119.45
2022-01-12	212	399.279	5.363	6.357	119.78
2022-01-13	207.03	399.849	-2.344	3.307	119.95
2022-01-14	200.49	400.277	-3.159	2.560	120.08
2022-01-17	190.43	400.930	-5.018	4.115	120.28
2022-01-18	190.71	401.343	0.147	2.599	120.40
2022-01-19	188.62	401.882	-1.096	3.429	120.56
2022-01-20	193.88	402.546	2.789	4.109	120.76
2022-01-21	200.66	403.081	3.497	3.198	120.92
2022-01-24	207.3	403.750	3.309	3.877	121.13
2022-01-25	206.63	404.262	-0.323	2.972	121.28
2022-01-26	207.35	404.733	0.348	2.725	121.42
2022-01-27	203.7	405.296	-1.760	3.318	121.59
2022-01-28	206.56	406.232	1.404	5.439	121.87
2022-02-07	210.81	406.966	2.058	4.178	122.09
2022-02-08	210.38	407.592	-0.204	3.572	122.28
2022-02-09	212.6	408.291	1.055	3.945	122.49
2022-02-10	224	409.554	5.362	6.764	122.87
2022-02-11	225.43	410.337	0.638	4.170	123.10
2022-02-14	227.5	411.000	0.918	3.496	123.30
2022-02-15	222.84	411.500	-2.048	2.695	123.45
2022-02-16	224.2	412.094	0.610	3.177	123.63
2022-02-17	220.53	412.654	-1.637	3.046	123.80
2022-02-18	221.35	413.061	0.372	2.208	123.92
2022-02-21	215.55	413.493	-2.620	2.403	124.05
2022-02-22	210.8	413.932	-2.204	2.501	124.18
2022-02-23	210.89	414.422	0.043	2.785	124.33
2022-02-24	203.99	415.099	-3.272	3.983	124.53
2022-02-25	210.12	415.729	3.005	3.598	124.72
2022-02-28	202.5	416.413	-3.626	4.055	124.92
2022-03-01	208.25	417.106	2.840	3.995	125.13
2022-03-02	202.5	417.536	-2.761	2.545	125.26
2022-03-03	198.27	418.412	-2.089	5.304	125.52
2022-03-04	201.45	419.174	1.604	4.539	125.75
2022-03-07	188.28	420.077	-6.538	5.753	126.02
2022-03-08	189.5	420.843	0.648	4.849	126.25
2022-03-09	187.83	421.794	-0.881	6.079	126.54
2022-03-10	186.77	422.319	-0.564	3.370	126.70
2022-03-11	186.6	423.230	-0.091	5.863	126.97
2022-03-14	171	423.872	-8.360	4.502	127.16
2022-03-15	160	424.643	-6.433	5.784	127.39
2022-03-16	170	425.427	6.250	5.538	127.63
2022-03-17	175.5	426.166	3.235	5.047	127.85
2022-03-18	176.45	426.525	0.541	2.444	127.96
2022-03-21	172.95	426.924	-1.984	2.766	128.08
2022-03-22	170.15	427.306	-1.619	2.700	128.19
2022-03-23	169.11	427.614	-0.611	2.180	128.28
2022-03-24	166.62	427.876	-1.472	1.892	128.36
2022-03-25	162.85	428.398	-2.263	3.841	128.52
2022-03-28	159.5	428.797	-2.057	3.003	128.64
2022-03-29	156.1	429.280	-2.132	3.712	128.78
2022-03-30	167.2	430.307	7.111	7.373	129.09
2022-03-31	164.37	430.610	-1.693	2.213	129.18
2022-04-01	174.26	431.942	6.017	9.174	129.58
2022-04-06	164.1	432.382	-5.830	3.214	129.71
2022-04-07	164.95	432.887	0.518	3.675	129.87
2022-04-08	164.48	433.293	-0.285	2.965	129.99
2022-04-11	156.11	433.894	-5.089	4.621	130.17
2022-04-12	171.72	435.193	9.999	9.077	130.56
2022-04-13	172	435.784	0.163	4.123	130.74
2022-04-14	181.58	436.694	5.570	6.012	131.01
2022-04-15	182.24	437.416	0.363	4.753	131.22
2022-04-18	180.88	437.786	-0.746	2.458	131.34
2022-04-19	178.63	438.333	-1.244	3.671	131.50
2022-04-20	182.26	439.288	2.032	6.292	131.79
2022-04-21	175.16	439.951	-3.896	4.537	131.99
2022-04-22	176.98	440.597	1.039	4.379	132.18
2022-04-25	173.49	441.838	-1.972	8.589	132.55
2022-04-26	180.02	442.707	3.764	5.793	132.81
2022-04-27	183.99	443.417	2.205	4.627	133.03
2022-04-28	181.58	444.211	-1.310	5.250	133.26
2022-04-29	181.99	444.980	0.226	5.067	133.49
2022-05-05	179.74	445.585	-1.236	4.044	133.68
2022-05-06	163.69	446.598	-8.930	7.427	133.98
2022-05-09	160	447.200	-2.254	4.509	134.16
2022-05-10	165.95	448.342	3.719	8.263	134.50
2022-05-11	176.65	449.455	6.448	7.556	134.84
2022-05-12	171.95	449.819	-2.661	2.542	134.95
2022-05-13	173	450.145	0.611	2.262	135.04
2022-05-16	174.32	450.659	0.763	3.538	135.20
2022-05-17	174.92	451.002	0.344	2.352	135.30
2022-05-18	170.35	451.634	-2.613	4.453	135.49
2022-05-19	167.8	451.973	-1.497	2.424	135.59
2022-05-20	175.75	452.570	4.738	4.076	135.77
2022-05-23	166.77	453.365	-5.110	5.718	136.01

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