石大胜华融券券源 石大胜华专项约券

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	25.05	0	0	0	0
2020-04-28	23.99	0.182	-4.232	9.102	0.05
2020-04-29	24.18	0.248	0.792	3.293	0.07
2020-04-30	25.16	0.350	4.053	4.839	0.10
2020-05-06	25.57	0.432	1.630	3.855	0.13
2020-05-07	26.14	0.497	2.229	2.972	0.15
2020-05-08	25.95	0.535	-0.727	1.760	0.16
2020-05-11	26.07	0.569	0.462	1.580	0.17
2020-05-12	25.88	0.624	-0.729	2.570	0.19
2020-05-13	26.12	0.678	0.927	2.473	0.20
2020-05-14	25.7	0.723	-1.608	2.067	0.22
2020-05-15	25.82	0.761	0.467	1.790	0.23
2020-05-18	25.26	0.830	-2.169	3.253	0.25
2020-05-19	25.23	0.868	-0.119	1.821	0.26
2020-05-20	25.65	1.060	1.665	8.997	0.32
2020-05-21	24.49	1.152	-4.522	4.522	0.35
2020-05-22	23.75	1.224	-3.022	3.634	0.37
2020-05-25	23.2	1.282	-2.316	2.989	0.38
2020-05-26	23.84	1.349	2.759	3.362	0.40
2020-05-27	24.07	1.401	0.965	2.601	0.42
2020-05-28	23.45	1.488	-2.576	4.445	0.45
2020-05-29	23.72	1.569	1.151	4.094	0.47
2020-06-01	24.65	1.649	3.921	3.921	0.49
2020-06-02	24.99	1.711	1.379	2.961	0.51
2020-06-03	24.54	1.764	-1.801	2.601	0.53
2020-06-04	25.45	1.873	3.708	5.134	0.56
2020-06-05	24.95	1.915	-1.965	2.004	0.57
2020-06-08	24.86	1.961	-0.361	2.244	0.59
2020-06-09	25.04	1.994	0.724	1.569	0.60
2020-06-10	25.47	2.051	1.717	2.676	0.62
2020-06-11	25.05	2.120	-1.649	3.298	0.64
2020-06-12	24.48	2.160	-2.275	1.996	0.65
2020-06-15	24.65	2.207	0.694	2.288	0.66
2020-06-16	25.12	2.257	1.907	2.353	0.68
2020-06-17	25.77	2.345	2.588	4.100	0.70
2020-06-18	25.6	2.389	-0.660	2.095	0.72
2020-06-19	25.86	2.429	1.016	1.836	0.73
2020-06-22	25.71	2.482	-0.580	2.475	0.74
2020-06-23	25.74	2.523	0.117	1.906	0.76
2020-06-24	25.32	2.561	-1.632	1.826	0.77
2020-06-29	24.26	2.653	-4.186	4.502	0.80
2020-06-30	26.69	2.851	10.016	8.945	0.86
2020-07-01	27.48	2.972	2.960	5.283	0.89
2020-07-02	26.93	3.070	-2.001	4.330	0.92
2020-07-03	28.43	3.287	5.570	9.172	0.99
2020-07-06	31.13	3.515	9.497	8.794	1.05
2020-07-07	31.1	3.706	-0.096	7.356	1.11
2020-07-08	33.1	4.018	6.431	11.318	1.21
2020-07-09	35.84	4.236	8.278	7.311	1.27
2020-07-10	39.01	4.649	8.845	12.695	1.39
2020-07-13	42.01	4.992	7.690	9.792	1.50
2020-07-14	38.96	5.279	-7.260	8.855	1.58
2020-07-15	36.6	5.604	-6.057	10.652	1.68
2020-07-16	35.5	5.855	-3.005	8.470	1.76
2020-07-17	35.91	6.049	1.155	6.507	1.81
2020-07-20	36.25	6.234	0.947	6.126	1.87
2020-07-21	35.68	6.360	-1.572	4.221	1.91
2020-07-22	35.01	6.452	-1.878	3.139	1.94
2020-07-23	36.1	6.604	3.113	5.056	1.98
2020-07-24	32.58	6.852	-9.751	9.141	2.06
2020-07-27	32.62	6.990	0.123	5.095	2.10
2020-07-28	33.27	7.080	1.993	3.250	2.12
2020-07-29	33.89	7.237	1.864	5.531	2.17
2020-07-30	33.09	7.346	-2.361	3.983	2.20
2020-07-31	34.74	7.567	4.986	7.616	2.27
2020-08-03	37.45	7.810	7.801	7.772	2.34
2020-08-04	38.39	8.009	2.510	6.248	2.40
2020-08-05	39.55	8.288	3.022	8.440	2.49
2020-08-06	38.11	8.506	-3.641	6.877	2.55
2020-08-07	36.79	8.763	-3.464	8.397	2.63
2020-08-10	35.52	8.923	-3.452	5.382	2.68
2020-08-11	37.29	9.227	4.983	9.797	2.77
2020-08-12	35.91	9.524	-3.701	9.922	2.86
2020-08-13	36.32	9.615	1.142	3.008	2.88
2020-08-14	36.4	9.699	0.220	2.753	2.91
2020-08-17	36.55	9.790	0.412	2.995	2.94
2020-08-18	36.95	9.857	1.094	2.189	2.96
2020-08-19	37.21	10.002	0.704	4.655	3.00
2020-08-20	36.68	10.145	-1.424	4.703	3.04
2020-08-21	36.9	10.310	0.600	5.371	3.09
2020-08-24	38.48	10.470	4.282	4.959	3.14
2020-08-25	38.09	10.567	-1.014	3.067	3.17
2020-08-26	36.79	10.692	-3.413	4.069	3.21
2020-08-27	36.98	10.816	0.516	4.050	3.24
2020-08-28	39.4	11.078	6.544	7.977	3.32
2020-08-31	40.2	11.284	2.030	6.142	3.39
2020-09-01	40.99	11.436	1.965	4.453	3.43
2020-09-02	41.28	11.547	0.707	3.220	3.46
2020-09-03	40.3	11.705	-2.374	4.700	3.51
2020-09-04	42.5	12.019	5.459	8.859	3.61
2020-09-07	44.04	12.255	3.624	6.447	3.68
2020-09-08	44.36	12.475	0.727	5.949	3.74
2020-09-09	42.05	12.895	-5.207	11.970	3.87
2020-09-10	42.53	13.063	1.141	4.756	3.92
2020-09-11	46.16	13.511	8.535	11.639	4.05
2020-09-14	48.26	13.757	4.549	6.131	4.13
2020-09-15	52.9	14.192	9.615	9.863	4.26
2020-09-16	51.4	14.455	-2.836	6.125	4.34
2020-09-17	51	14.741	-0.778	6.732	4.42
2020-09-18	56.1	15.138	10.000	8.510	4.54
2020-09-21	50.49	15.753	-10.000	14.599	4.73
2020-09-22	48.33	15.958	-4.278	5.090	4.79
2020-09-23	46.15	16.299	-4.511	8.876	4.89
2020-09-24	43.96	16.488	-4.745	5.157	4.95
2020-09-25	44.63	16.671	1.524	4.914	5.00
2020-09-28	42.48	16.975	-4.817	8.582	5.09
2020-09-29	44.65	17.175	5.108	5.391	5.15
2020-09-30	44.22	17.353	-0.963	4.815	5.21
2020-10-09	47.39	17.663	7.169	7.870	5.30
2020-10-12	48.85	17.858	3.081	4.790	5.36
2020-10-13	48.47	18.137	-0.778	6.899	5.44
2020-10-14	47.49	18.267	-2.022	3.280	5.48
2020-10-15	44.75	18.504	-5.770	6.359	5.55
2020-10-16	43.7	18.715	-2.346	5.788	5.61
2020-10-19	43.6	18.828	-0.229	3.112	5.65
2020-10-20	46.25	19.114	6.078	7.431	5.73
2020-10-21	44.68	19.309	-3.395	5.232	5.79
2020-10-22	49.15	19.754	10.004	10.855	5.93
2020-10-23	46.5	19.979	-5.392	5.819	5.99
2020-10-26	47.11	20.155	1.312	4.473	6.05
2020-10-27	47.82	20.315	1.507	4.033	6.09
2020-10-28	49.4	20.583	3.304	6.504	6.17
2020-10-29	46.72	20.724	-5.425	3.623	6.22
2020-10-30	45.34	20.928	-2.954	5.394	6.28
2020-11-02	48.42	21.231	6.793	7.499	6.37
2020-11-03	50.03	21.460	3.325	5.494	6.44
2020-11-04	50	21.614	-0.060	3.698	6.48
2020-11-05	51.75	21.854	3.500	5.580	6.56
2020-11-06	49.32	22.163	-4.696	7.517	6.65
2020-11-09	50.5	22.331	2.393	3.994	6.70
2020-11-10	49.98	22.547	-1.030	5.188	6.76
2020-11-11	51.96	22.876	3.962	7.583	6.86
2020-11-12	51.38	23.127	-1.116	5.870	6.94
2020-11-13	54.17	23.472	5.430	7.629	7.04
2020-11-16	56.31	23.748	3.951	5.889	7.12
2020-11-17	53.92	24.209	-4.244	10.265	7.26
2020-11-18	52.68	24.439	-2.300	5.230	7.33
2020-11-19	53.05	24.570	0.702	2.980	7.37
2020-11-20	54.47	24.727	2.677	3.450	7.42
2020-11-23	58.36	25.188	7.142	9.473	7.56
2020-11-24	60.76	25.423	4.112	4.644	7.63
2020-11-25	58.11	25.717	-4.361	6.073	7.72
2020-11-26	57.7	25.906	-0.706	3.924	7.77
2020-11-27	51.93	26.380	-10.000	10.971	7.91
2020-11-30	46.74	26.653	-9.994	6.990	8.00
2020-12-01	45.79	26.792	-2.033	3.659	8.04
2020-12-02	45.99	26.936	0.437	3.756	8.08
2020-12-03	44.5	27.061	-3.240	3.370	8.12
2020-12-04	44.88	27.158	0.854	2.584	8.15
2020-12-07	45.42	27.291	1.203	3.520	8.19
2020-12-08	47.9	27.716	5.460	10.656	8.31
2020-12-09	48	28.032	0.209	7.891	8.41
2020-12-10	46.96	28.174	-2.167	3.625	8.45
2020-12-11	44.48	28.436	-5.281	7.070	8.53
2020-12-14	46	28.658	3.417	5.778	8.60
2020-12-15	46.49	28.823	1.065	4.261	8.65
2020-12-16	46.02	28.968	-1.011	3.786	8.69
2020-12-17	46.6	29.135	1.260	4.302	8.74
2020-12-18	48.16	29.350	3.348	5.365	8.81
2020-12-21	51.81	29.767	7.579	9.655	8.93
2020-12-22	51.41	29.935	-0.772	3.918	8.98
2020-12-23	53.25	30.112	3.579	3.988	9.03
2020-12-24	52.7	30.228	-1.033	2.648	9.07
2020-12-25	54.58	30.422	3.567	4.269	9.13
2020-12-28	53.79	30.790	-1.447	8.208	9.24
2020-12-29	52.1	30.944	-3.142	3.551	9.28
2020-12-30	51.9	31.125	-0.384	4.184	9.34
2020-12-31	50.41	31.467	-2.871	8.131	9.44
2021-01-04	53.4	31.753	5.931	6.427	9.53
2021-01-05	52.51	31.900	-1.667	3.371	9.57
2021-01-06	51.38	32.145	-2.152	5.713	9.64
2021-01-07	51.1	32.330	-0.545	4.340	9.70
2021-01-08	48.1	32.595	-5.871	6.614	9.78
2021-01-11	43.29	32.828	-10.000	6.466	9.85
2021-01-12	42.31	33.101	-2.264	7.739	9.93
2021-01-13	39.8	33.390	-5.932	8.721	10.02
2021-01-14	42.14	33.628	5.879	6.759	10.09
2021-01-15	46.35	34.026	9.991	10.299	10.21
2021-01-18	50.99	34.300	10.011	6.451	10.29
2021-01-19	56.09	34.749	10.002	9.610	10.42
2021-01-20	53.6	35.182	-4.439	9.699	10.55
2021-01-21	55.03	35.429	2.668	5.392	10.63
2021-01-22	60.53	35.878	9.995	8.886	10.76
2021-01-25	64.09	36.238	5.881	6.740	10.87
2021-01-26	65.24	36.551	1.794	5.773	10.97
2021-01-27	69.37	36.986	6.330	7.511	11.10
2021-01-28	66.4	37.246	-4.281	4.714	11.17
2021-01-29	65.15	37.826	-1.883	10.678	11.35
2021-02-01	66.71	38.257	2.394	7.751	11.48
2021-02-02	67.75	38.709	1.559	8.005	11.61
2021-02-03	66.91	39.104	-1.240	7.085	11.73
2021-02-04	60.22	39.687	-9.999	11.628	11.91
2021-02-05	58.11	39.969	-3.504	5.812	11.99
2021-02-08	60.7	40.280	4.457	6.144	12.08
2021-02-09	61.19	40.467	0.807	3.674	12.14
2021-02-10	59.56	40.860	-2.664	7.910	12.26
2021-02-18	58.8	41.201	-1.276	6.968	12.36
2021-02-19	59.2	41.444	0.680	4.915	12.43
2021-02-22	58.69	41.814	-0.861	7.584	12.54
2021-02-23	59.33	42.150	1.090	6.781	12.64
2021-02-24	59.07	42.529	-0.438	7.703	12.76
2021-02-25	54.8	43.086	-7.229	12.206	12.93
2021-02-26	53.6	43.292	-2.190	4.599	12.99
2021-03-01	57.6	43.580	7.463	6.007	13.07
2021-03-02	58.55	43.849	1.649	5.521	13.15
2021-03-03	64.41	44.443	10.009	11.067	13.33
2021-03-04	66.23	44.691	2.826	4.487	13.41
2021-03-05	65.9	45.081	-0.498	7.096	13.52
2021-03-08	63.3	45.481	-3.945	7.587	13.64
2021-03-09	61.03	45.910	-3.586	8.436	13.77
2021-03-10	61.12	46.182	0.147	5.342	13.85
2021-03-11	61.2	46.478	0.131	5.792	13.94
2021-03-12	60.77	46.690	-0.703	4.199	14.01
2021-03-15	63.98	47.326	5.282	11.930	14.20
2021-03-16	57.58	47.868	-10.003	11.285	14.36
2021-03-17	63.34	48.486	10.003	11.705	14.55
2021-03-18	64.83	48.692	2.352	3.821	14.61
2021-03-19	64.75	48.966	-0.123	5.075	14.69
2021-03-22	66.68	49.208	2.981	4.355	14.76
2021-03-23	64.53	49.509	-3.224	5.594	14.85
2021-03-24	60.95	49.837	-5.548	6.462	14.95
2021-03-25	65.51	50.456	7.482	11.337	15.14
2021-03-26	68.9	50.770	5.175	5.465	15.23
2021-03-29	68.9	51.022	0.000	4.398	15.31
2021-03-30	66.06	51.436	-4.122	7.518	15.43
2021-03-31	66.6	51.727	0.817	5.238	15.52
2021-04-01	66.36	51.916	-0.360	3.423	15.57
2021-04-02	64.97	52.198	-2.095	5.214	15.66
2021-04-06	67	52.426	3.125	4.079	15.73
2021-04-07	66.7	52.583	-0.448	2.821	15.77
2021-04-08	71.15	53.134	6.672	9.295	15.94
2021-04-09	75.93	53.620	6.718	7.674	16.09
2021-04-12	72.61	54.086	-4.372	7.718	16.23
2021-04-13	73.46	54.550	1.171	7.575	16.37
2021-04-14	78.25	55.145	6.521	9.121	16.54
2021-04-15	79.26	55.402	1.291	3.898	16.62
2021-04-16	80.59	56.249	1.678	12.604	16.87
2021-04-19	80.37	56.480	-0.273	3.450	16.94
2021-04-20	80.35	56.964	-0.025	7.229	17.09
2021-04-21	80.8	57.153	0.560	2.813	17.15
2021-04-22	80.27	57.359	-0.656	3.069	17.21
2021-04-23	81	57.578	0.909	3.252	17.27
2021-04-26	80	57.962	-1.235	5.753	17.39
2021-04-27	78.81	58.229	-1.488	4.075	17.47
2021-04-28	80.65	58.616	2.335	5.761	17.58
2021-04-29	80.5	58.989	-0.186	5.555	17.70
2021-04-30	79.3	59.185	-1.491	2.969	17.76
2021-05-06	79.39	59.552	0.113	5.549	17.87
2021-05-07	79.02	59.835	-0.466	4.295	17.95
2021-05-10	76	60.204	-3.822	5.821	18.06
2021-05-11	73.01	60.555	-3.934	5.776	18.17
2021-05-12	73.55	60.929	0.740	6.095	18.28
2021-05-13	73.38	61.084	-0.231	2.529	18.33
2021-05-14	76.58	61.543	4.361	7.195	18.46
2021-05-17	76.74	61.737	0.209	3.043	18.52
2021-05-18	78.36	61.970	2.111	3.557	18.59
2021-05-19	84.77	62.746	8.180	10.988	18.82
2021-05-20	85.8	63.027	1.215	3.928	18.91
2021-05-21	86.96	63.224	1.352	2.727	18.97
2021-05-24	85.55	63.463	-1.621	3.346	19.04
2021-05-25	85.55	63.617	0.000	2.162	19.09
2021-05-26	85.74	63.868	0.222	3.507	19.16
2021-05-27	85.69	64.057	-0.058	2.659	19.22
2021-05-28	87.7	64.509	2.346	6.173	19.35
2021-05-31	96.47	65.118	10.000	7.583	19.54
2021-06-01	99.07	65.612	2.695	5.981	19.68
2021-06-02	101.11	65.980	2.059	4.371	19.79
2021-06-03	111.22	67.016	9.999	11.176	20.10
2021-06-04	115	67.772	3.399	7.885	20.33
2021-06-07	110.58	68.636	-3.843	9.383	20.59
2021-06-08	104.64	69.530	-5.372	10.246	20.86
2021-06-09	104.79	69.854	0.143	3.708	20.96
2021-06-10	107.25	70.353	2.348	5.592	21.11
2021-06-11	107.4	71.253	0.140	10.051	21.38
2021-06-15	118.14	72.216	10.000	9.777	21.66
2021-06-16	108.9	73.487	-7.821	14.009	22.05
2021-06-17	118.16	74.476	8.503	10.046	22.34
2021-06-18	119.2	75.118	0.880	6.466	22.54
2021-06-21	122.11	75.823	2.441	6.921	22.75
2021-06-22	125.4	76.467	2.694	6.167	22.94
2021-06-23	127.17	76.846	1.411	3.573	23.05
2021-06-24	125.9	77.328	-0.317	4.600	23.20
2021-06-25	137.9	78.610	9.531	11.152	23.58
2021-06-28	145.39	79.749	5.431	9.405	23.92
2021-06-29	147.32	80.213	1.327	3.776	24.06
2021-06-30	162.05	81.649	9.999	10.637	24.49
2021-07-01	170.15	83.160	4.998	10.657	24.95
2021-07-02	173.05	84.914	1.704	12.160	25.47
2021-07-05	176.18	86.164	1.809	8.512	25.85
2021-07-06	188.75	87.552	7.135	8.826	26.27
2021-07-07	205.49	89.627	8.869	12.117	26.89
2021-07-08	226.04	91.889	10.000	12.010	27.57
2021-07-09	218.03	93.295	-3.544	7.738	27.99
2021-07-12	221.99	94.601	1.816	7.059	28.38
2021-07-13	229.85	95.756	3.541	6.032	28.73
2021-07-14	219.77	99.208	-10.000	18.850	29.76
2021-07-15	223.56	100.799	1.725	8.541	30.24
2021-07-16	203.65	102.625	-8.906	10.758	30.79
2021-07-19	205.65	103.356	0.982	4.262	31.01
2021-07-20	208.19	104.257	1.235	5.193	31.28
2021-07-21	218.27	105.575	4.842	7.248	31.67
2021-07-22	216.7	106.701	-0.719	6.235	32.01
2021-07-23	218.26	107.679	0.720	5.376	32.30
2021-07-26	209.17	109.270	-4.165	9.131	32.78
2021-07-27	205.59	110.879	-1.712	9.389	33.26
2021-07-28	196.7	112.203	-4.324	8.074	33.66
2021-07-29	216.37	113.726	10.000	8.449	34.12
2021-07-30	218.66	114.642	1.058	5.028	34.39
2021-08-02	210.87	117.374	-3.563	15.545	35.21
2021-08-03	219.97	119.632	4.315	12.320	35.89
2021-08-04	239.58	121.944	8.915	11.579	36.58
2021-08-05	234.51	122.841	-2.116	4.591	36.85
2021-08-06	244.9	124.095	4.431	6.140	37.23
2021-08-09	242.06	125.152	-1.160	5.243	37.55
2021-08-10	222.91	127.188	-7.911	10.960	38.16
2021-08-11	225.63	128.622	1.220	7.626	38.59
2021-08-12	229	129.902	1.494	6.706	38.97
2021-08-13	226.99	131.203	-0.878	6.882	39.36
2021-08-16	220.2	132.077	-2.991	4.758	39.62
2021-08-17	221	132.951	0.363	4.750	39.89
2021-08-18	220.21	133.765	-0.357	4.434	40.13
2021-08-19	225.91	135.381	2.588	8.583	40.61
2021-08-20	248.5	137.809	10.000	11.726	41.34
2021-08-23	266.54	139.038	7.260	5.533	41.71
2021-08-24	272.5	140.258	2.236	5.373	42.08
2021-08-25	282.2	141.440	3.560	5.024	42.43
2021-08-26	285.56	143.067	1.191	6.839	42.92
2021-08-27	289.2	143.821	1.275	3.127	43.15
2021-08-30	282.98	145.582	-2.151	7.469	43.67
2021-08-31	281.36	146.245	-0.572	2.827	43.87
2021-09-01	282	148.916	0.227	11.366	44.67
2021-09-02	278.41	150.094	-1.273	5.078	45.03
2021-09-03	264.6	151.996	-4.960	8.624	45.60
2021-09-06	266.66	153.410	0.779	6.364	46.02
2021-09-07	293.33	155.853	10.002	9.994	46.76
2021-09-08	299.26	156.703	2.022	3.409	47.01
2021-09-09	298.8	157.850	-0.154	4.608	47.36
2021-09-10	319.68	159.812	6.988	7.363	47.94
2021-09-13	323.85	161.413	1.304	5.934	48.42
2021-09-14	328.5	163.911	1.436	9.125	49.17
2021-09-15	330	164.832	0.457	3.349	49.45
2021-09-16	322	167.023	-2.424	8.164	50.11
2021-09-17	334.51	169.706	3.885	9.627	50.91
2021-09-22	334.71	171.234	0.060	5.477	51.37
2021-09-23	327	172.375	-2.303	4.189	51.71
2021-09-24	327.5	174.179	0.153	6.609	52.25
2021-09-27	308.9	177.192	-5.679	11.707	53.16
2021-09-28	312.1	178.289	1.036	4.215	53.49
2021-09-29	288.75	180.247	-7.482	8.138	54.07
2021-09-30	303.05	181.930	4.952	6.663	54.58
2021-10-08	294	184.308	-2.986	9.708	55.29
2021-10-11	290	186.253	-1.361	8.048	55.88
2021-10-12	271.08	188.382	-6.524	9.424	56.51
2021-10-13	274	189.665	1.077	5.618	56.90
2021-10-14	268	190.643	-2.190	4.380	57.19
2021-10-15	241.2	191.303	-10.000	3.284	57.39
2021-10-18	263.3	194.105	9.163	12.769	58.23
2021-10-19	270	195.127	2.545	4.542	58.54
2021-10-20	270.22	196.251	0.081	4.993	58.88
2021-10-21	275.5	197.712	1.954	6.365	59.31
2021-10-22	276.53	198.523	0.374	3.517	59.56
2021-10-25	282.5	199.595	2.159	4.553	59.88
2021-10-26	275	200.807	-2.655	5.292	60.24
2021-10-27	275.25	201.619	0.091	3.538	60.49
2021-10-28	267.87	203.100	-2.681	6.634	60.93
2021-10-29	252	205.275	-5.925	10.360	61.58
2021-11-01	236.53	206.527	-6.139	6.349	61.96
2021-11-02	220.99	208.744	-6.570	12.041	62.62
2021-11-03	198.89	209.388	-10.000	3.883	62.82
2021-11-04	190.33	210.631	-4.304	7.839	63.19
2021-11-05	178.78	211.570	-6.068	6.305	63.47
2021-11-08	196.66	212.770	10.001	7.322	63.83
2021-11-09	216.33	213.283	10.002	2.842	63.98
2021-11-10	216.77	214.682	0.203	7.747	64.40
2021-11-11	209.3	215.646	-3.446	5.527	64.69
2021-11-12	202.61	216.322	-3.196	4.004	64.90
2021-11-15	198.65	216.777	-1.954	2.749	65.03
2021-11-16	187.89	217.815	-5.417	6.625	65.34
2021-11-17	189.81	218.282	1.022	2.954	65.48
2021-11-18	190.6	219.274	0.416	6.248	65.78
2021-11-19	186.58	219.924	-2.109	4.182	65.98
2021-11-22	197.28	221.512	5.735	9.658	66.45
2021-11-23	195.6	222.199	-0.852	4.212	66.66
2021-11-24	191.69	222.841	-1.999	4.024	66.85
2021-11-25	191.04	223.316	-0.339	2.979	66.99
2021-11-26	193.29	223.890	1.178	3.565	67.17
2021-11-29	212.62	226.236	10.001	13.239	67.87
2021-11-30	199.64	227.699	-6.105	8.795	68.31
2021-12-01	199.44	228.591	-0.100	5.370	68.58
2021-12-02	197	229.265	-1.223	4.106	68.78
2021-12-03	203.87	229.954	3.487	4.051	68.99
2021-12-06	198.9	230.401	-2.438	2.698	69.12
2021-12-07	185.88	231.619	-6.546	7.863	69.49
2021-12-08	197.8	232.915	6.413	7.865	69.87
2021-12-09	194.15	233.378	-1.845	2.861	70.01
2021-12-10	203.51	234.512	4.821	6.686	70.35
2021-12-13	205.26	235.224	0.860	4.162	70.57
2021-12-14	198.9	235.820	-3.099	3.595	70.75
2021-12-15	197.85	236.114	-0.528	1.785	70.83
2021-12-16	197.15	236.677	-0.354	3.427	71.00
2021-12-17	190.58	237.230	-3.332	3.480	71.17
2021-12-20	183.91	237.971	-3.500	4.838	71.39
2021-12-21	187.85	238.580	2.142	3.888	71.57
2021-12-22	199.74	240.215	6.330	9.822	72.06
2021-12-23	195.18	240.870	-2.283	4.030	72.26
2021-12-24	187.45	241.907	-3.960	6.635	72.57
2021-12-27	188.91	242.426	0.779	3.297	72.73
2021-12-28	200	243.300	5.871	5.246	72.99
2021-12-29	192.65	244.062	-3.675	4.750	73.22
2021-12-30	190	244.501	-1.376	2.767	73.35
2021-12-31	197.99	245.411	4.205	5.521	73.62
2022-01-04	190	246.745	-4.036	8.425	74.02
2022-01-05	186.77	247.155	-1.700	2.632	74.15
2022-01-06	187.16	248.150	0.209	6.382	74.45
2022-01-07	183.64	248.702	-1.881	3.607	74.61
2022-01-10	188.71	249.313	2.761	3.883	74.79
2022-01-11	183.6	250.302	-2.708	6.465	75.09
2022-01-12	188.87	251.016	2.870	4.537	75.30
2022-01-13	179.75	251.709	-4.829	4.628	75.51
2022-01-14	172.8	252.340	-3.866	4.384	75.70
2022-01-17	174.4	253.157	0.926	5.619	75.95
2022-01-18	181	254.088	3.784	6.170	76.23
2022-01-19	180.03	254.562	-0.536	3.160	76.37
2022-01-20	176.05	254.984	-2.211	2.877	76.50
2022-01-21	177	255.678	0.540	4.703	76.70
2022-01-24	179.55	256.508	1.441	5.548	76.95
2022-01-25	170.8	257.348	-4.873	5.904	77.20
2022-01-26	173.88	258.103	1.803	5.211	77.43
2022-01-27	170	258.870	-2.231	5.412	77.66
2022-01-28	163.07	259.630	-4.076	5.594	77.89
2022-02-07	173.47	260.444	6.378	5.629	78.13
2022-02-08	167.6	261.363	-3.384	6.583	78.41
2022-02-09	174.9	262.229	4.356	5.943	78.67
2022-02-10	174.89	262.944	-0.006	4.900	78.88
2022-02-11	171.77	263.490	-1.784	3.820	79.05
2022-02-14	171.77	263.920	0.000	3.004	79.18
2022-02-15	181.55	264.975	5.694	6.969	79.49
2022-02-16	180.66	265.370	-0.490	2.627	79.61
2022-02-17	182.9	266.115	1.240	4.888	79.83
2022-02-18	179.7	266.438	-1.750	2.154	79.93
2022-02-21	178.82	266.910	-0.490	3.166	80.07
2022-02-22	176.86	267.389	-1.096	3.255	80.22
2022-02-23	186.4	268.365	5.394	6.282	80.51
2022-02-24	178.29	269.439	-4.351	7.232	80.83
2022-02-25	184.3	270.012	3.371	3.730	81.00
2022-02-28	184.52	270.374	0.119	2.349	81.11
2022-03-01	181.94	270.884	-1.398	3.365	81.27
2022-03-02	176.59	271.325	-2.941	2.995	81.40
2022-03-03	169.78	271.967	-3.856	4.542	81.59
2022-03-04	166.3	272.357	-2.050	2.810	81.71
2022-03-07	150.7	273.570	-9.381	9.663	82.07
2022-03-08	144.9	274.328	-3.849	6.277	82.30
2022-03-09	140.01	275.397	-3.375	9.158	82.62
2022-03-10	147.95	276.082	5.671	5.557	82.82
2022-03-11	149.92	276.694	1.332	4.900	83.01
2022-03-14	148	277.037	-1.281	2.781	83.11
2022-03-15	141.98	277.685	-4.068	5.473	83.31
2022-03-16	150.33	278.359	5.881	5.381	83.51
2022-03-17	149.79	278.784	-0.359	3.406	83.64
2022-03-18	153.26	279.321	2.317	4.206	83.80
2022-03-21	154.9	279.868	1.070	4.241	83.96
2022-03-22	153.34	280.102	-1.007	1.827	84.03
2022-03-23	153.65	280.383	0.202	2.198	84.11
2022-03-24	153.09	280.693	-0.364	2.428	84.21
2022-03-25	149.18	281.168	-2.554	3.821	84.35
2022-03-28	145	281.569	-2.802	3.318	84.47
2022-03-29	146.6	282.015	1.103	3.648	84.60
2022-03-30	151	282.412	3.001	3.158	84.72
2022-03-31	147.26	282.685	-2.477	2.225	84.81
2022-04-01	151.24	283.404	2.703	5.704	85.02
2022-04-06	147.36	283.920	-2.565	4.199	85.18
2022-04-07	142.68	284.412	-3.176	4.140	85.32
2022-04-08	140.44	284.881	-1.570	4.009	85.46
2022-04-11	130.18	285.435	-7.306	5.105	85.63
2022-04-12	124.67	286.377	-4.233	9.064	85.91
2022-04-13	119.2	286.773	-4.388	3.995	86.03
2022-04-14	115.1	287.399	-3.440	6.518	86.22
2022-04-15	112.99	287.791	-1.833	4.170	86.34
2022-04-18	112.33	288.239	-0.584	4.788	86.47
2022-04-19	113.39	288.696	0.944	4.834	86.61
2022-04-20	108.5	289.197	-4.313	5.538	86.76
2022-04-21	103.27	289.801	-4.820	7.023	86.94
2022-04-22	100.4	290.122	-2.779	3.835	87.04
2022-04-25	90.36	290.770	-10.000	8.606	87.23
2022-04-26	85.6	291.272	-5.268	7.039	87.38
2022-04-27	94.16	292.122	10.000	10.829	87.64
2022-04-28	93.71	292.498	-0.478	4.811	87.75
2022-04-29	96.31	292.927	2.775	5.346	87.88
2022-05-05	97.16	293.363	0.883	5.389	88.01
2022-05-06	99.48	293.975	2.388	7.380	88.19
2022-05-09	98.54	294.359	-0.945	4.674	88.31
2022-05-10	100.44	294.899	1.928	6.454	88.47
2022-05-11	103.5	295.586	3.047	7.965	88.68
2022-05-12	102.74	295.827	-0.734	2.812	88.75
2022-05-13	102.76	296.057	0.019	2.686	88.82
2022-05-16	102.67	296.509	-0.088	5.284	88.95
2022-05-17	104.5	296.779	1.782	3.107	89.03
2022-05-18	104.33	297.177	-0.163	4.574	89.15
2022-05-19	107.91	297.738	3.431	6.240	89.32
2022-05-20	109.06	298.083	1.066	3.790	89.42
2022-05-23	110.85	298.399	1.641	3.420	89.52

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