上机数控融券券源 上机数控专项约券

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	28.22	0	0	0	0
2020-04-28	28.12	0.207	-0.354	8.824	0.06
2020-04-29	28.32	0.272	0.711	2.774	0.08
2020-04-30	29.69	0.451	4.838	7.239	0.14
2020-05-06	30.94	0.614	4.210	6.298	0.18
2020-05-07	30.88	0.689	-0.194	2.941	0.21
2020-05-08	31.39	0.749	1.652	2.267	0.22
2020-05-11	31.42	0.813	0.096	2.453	0.24
2020-05-12	31.42	0.891	0.000	2.992	0.27
2020-05-13	31.79	1.014	1.178	4.647	0.30
2020-05-14	32.2	1.087	1.290	2.705	0.33
2020-05-15	31.72	1.178	-1.491	3.447	0.35
2020-05-18	31.22	1.256	-1.576	2.995	0.38
2020-05-19	31.68	1.332	1.473	2.883	0.40
2020-05-20	30.57	1.485	-3.504	5.997	0.45
2020-05-21	29.37	1.586	-3.925	4.122	0.48
2020-05-22	29.13	1.683	-0.817	4.018	0.50
2020-05-25	28.52	1.760	-2.094	3.227	0.53
2020-05-26	28.9	1.820	1.332	2.489	0.55
2020-05-27	28.87	2.130	-0.104	12.907	0.64
2020-05-28	28.04	2.230	-2.875	4.260	0.67
2020-05-29	29.89	2.449	6.598	8.773	0.73
2020-06-01	30.82	2.651	3.111	7.896	0.80
2020-06-02	33.53	2.950	8.793	10.675	0.88
2020-06-03	33.4	3.039	-0.388	3.221	0.91
2020-06-04	33.25	3.107	-0.449	2.455	0.93
2020-06-05	35.27	3.282	6.075	5.955	0.98
2020-06-08	35.93	3.416	1.871	4.480	1.02
2020-06-09	35.59	3.532	-0.946	3.896	1.06
2020-06-10	36.16	3.610	1.602	2.585	1.08
2020-06-11	35.99	3.714	-0.470	3.485	1.11
2020-06-12	36.07	3.829	0.222	3.807	1.15
2020-06-15	35.14	4.019	-2.578	6.487	1.21
2020-06-16	38.63	4.335	9.932	9.818	1.30
2020-06-17	42.49	4.673	9.992	9.552	1.40
2020-06-18	42.98	4.852	1.153	4.989	1.46
2020-06-19	43.17	4.947	0.442	2.652	1.48
2020-06-22	43.3	5.046	0.301	2.733	1.51
2020-06-23	43.6	5.228	0.693	5.012	1.57
2020-06-24	44.01	5.310	0.940	2.248	1.59
2020-06-29	47	5.673	6.794	9.248	1.70
2020-06-30	48.99	5.905	4.234	5.702	1.77
2020-07-01	49.16	6.230	0.347	7.920	1.87
2020-07-02	49.36	6.460	0.407	5.594	1.94
2020-07-03	50.9	6.664	3.120	4.822	2.00
2020-07-06	49.2	6.993	-3.340	8.016	2.10
2020-07-07	50.52	7.281	2.683	6.829	2.18
2020-07-08	52.9	7.630	4.711	7.918	2.29
2020-07-09	52.86	7.740	-0.076	2.514	2.32
2020-07-10	55.57	8.161	5.127	9.081	2.45
2020-07-13	56.16	8.434	1.062	5.830	2.53
2020-07-14	57.05	8.645	1.585	4.434	2.59
2020-07-15	55.79	8.789	-2.209	3.103	2.64
2020-07-16	52.29	9.542	-6.274	17.297	2.86
2020-07-17	51.78	9.790	-0.975	5.737	2.94
2020-07-20	53.4	10.013	3.129	5.002	3.00
2020-07-21	56.22	10.398	5.281	8.221	3.12
2020-07-22	56.19	10.579	-0.053	3.878	3.17
2020-07-23	59.58	11.224	6.033	12.992	3.37
2020-07-24	57.15	11.627	-4.079	8.459	3.49
2020-07-27	55.03	11.927	-3.710	6.544	3.58
2020-07-28	55.2	12.103	0.309	3.816	3.63
2020-07-29	60.72	12.691	10.000	11.630	3.81
2020-07-30	64.48	13.233	6.192	10.079	3.97
2020-07-31	65.18	13.395	1.086	2.978	4.02
2020-08-03	68.18	13.812	4.603	7.349	4.14
2020-08-04	66.95	14.089	-1.804	4.957	4.23
2020-08-05	73.5	14.758	9.783	10.919	4.43
2020-08-06	73.22	15.086	-0.381	5.388	4.53
2020-08-07	74.4	15.416	1.612	5.313	4.62
2020-08-10	75	15.658	0.806	3.871	4.70
2020-08-11	72.15	16.177	-3.800	8.640	4.85
2020-08-12	69.77	16.602	-3.299	7.304	4.98
2020-08-13	69.79	16.800	0.029	3.411	5.04
2020-08-14	70.39	17.152	0.860	6.004	5.15
2020-08-17	70.98	17.330	0.838	2.998	5.20
2020-08-18	71	17.472	0.028	2.409	5.24
2020-08-19	69.32	17.667	-2.366	3.380	5.30
2020-08-20	62.39	18.237	-9.997	10.949	5.47
2020-08-21	62.6	18.592	0.337	6.812	5.58
2020-08-24	61.35	18.908	-1.997	6.182	5.67
2020-08-25	61.35	19.196	0.000	5.623	5.76
2020-08-26	59.18	19.458	-3.537	5.314	5.84
2020-08-27	63.69	19.938	7.621	9.040	5.98
2020-08-28	63.98	20.067	0.455	2.434	6.02
2020-08-31	64.6	20.330	0.969	4.877	6.10
2020-09-01	67.41	20.606	4.350	4.923	6.18
2020-09-02	67.9	20.740	0.727	2.359	6.22
2020-09-03	71.34	21.220	5.066	8.085	6.37
2020-09-04	70.91	21.465	-0.603	4.135	6.44
2020-09-07	69.8	21.769	-1.565	5.232	6.53
2020-09-08	66.79	22.092	-4.312	5.802	6.63
2020-09-09	60.7	22.504	-9.118	8.145	6.75
2020-09-10	59.95	22.718	-1.236	4.283	6.82
2020-09-11	65.7	23.469	9.591	13.711	7.04
2020-09-14	70.6	23.949	7.458	8.158	7.18
2020-09-15	71.46	24.210	1.218	4.391	7.26
2020-09-16	73.05	24.454	2.225	4.002	7.34
2020-09-17	72.87	24.664	-0.246	3.463	7.40
2020-09-18	74.1	24.915	1.688	4.062	7.47
2020-09-21	73.79	25.120	-0.418	3.333	7.54
2020-09-22	70.9	25.351	-3.917	3.917	7.61
2020-09-23	73.16	25.682	3.188	5.416	7.70
2020-09-24	71.3	26.051	-2.542	6.219	7.82
2020-09-25	71.48	26.218	0.252	2.805	7.87
2020-09-28	69.78	26.616	-2.378	6.841	7.98
2020-09-29	70.8	26.826	1.462	3.554	8.05
2020-09-30	72.5	27.082	2.401	4.237	8.12
2020-10-09	79.75	27.448	10.000	5.517	8.23
2020-10-12	87.73	27.927	10.006	6.545	8.38
2020-10-13	91.02	28.719	3.750	10.441	8.62
2020-10-14	92.9	29.119	2.065	5.164	8.74
2020-10-15	89.68	29.560	-3.466	5.910	8.87
2020-10-16	91.9	29.779	2.475	2.855	8.93
2020-10-19	85.46	30.500	-7.008	10.120	9.15
2020-10-20	86.9	30.826	1.685	4.505	9.25
2020-10-21	84.78	31.328	-2.440	7.112	9.40
2020-10-22	83.16	31.656	-1.911	4.730	9.50
2020-10-23	79.66	32.430	-4.209	11.664	9.73
2020-10-26	83.02	32.820	4.218	5.636	9.85
2020-10-27	81.75	33.051	-1.530	3.385	9.92
2020-10-28	81.25	33.669	-0.612	9.125	10.10
2020-10-29	82.5	34.040	1.538	5.403	10.21
2020-10-30	82.21	34.224	-0.352	2.679	10.27
2020-11-02	80.5	34.553	-2.080	4.902	10.37
2020-11-03	83.1	35.357	3.230	11.615	10.61
2020-11-04	77.28	36.006	-7.004	10.084	10.80
2020-11-05	81.15	36.540	5.008	7.893	10.96
2020-11-06	80.18	36.939	-1.195	5.964	11.08
2020-11-09	75.2	37.520	-6.211	9.279	11.26
2020-11-10	75.55	37.930	0.465	6.503	11.38
2020-11-11	74.58	38.197	-1.284	4.302	11.46
2020-11-12	76.17	38.435	2.132	3.754	11.53
2020-11-13	73.79	38.823	-3.125	6.302	11.65
2020-11-16	72.65	39.235	-1.545	6.803	11.77
2020-11-17	71.9	39.494	-1.032	4.322	11.85
2020-11-18	67.96	39.883	-5.480	6.871	11.96
2020-11-19	69.3	40.151	1.972	4.650	12.05
2020-11-20	76.23	40.889	10.000	11.616	12.27
2020-11-23	77.23	41.098	1.312	3.253	12.33
2020-11-24	84.38	41.785	9.258	9.763	12.54
2020-11-25	82.2	42.093	-2.584	4.503	12.63
2020-11-26	79.1	42.497	-3.771	6.119	12.75
2020-11-27	79.83	42.728	0.923	3.477	12.82
2020-11-30	86.71	43.222	8.618	6.840	12.97
2020-12-01	95.38	44.087	9.999	10.875	13.23
2020-12-02	99.3	44.541	4.110	5.494	13.36
2020-12-03	98.1	45.200	-1.208	8.056	13.56
2020-12-04	105.51	46.106	7.554	10.306	13.83
2020-12-07	116.06	47.122	9.999	10.501	14.14
2020-12-08	110	48.021	-5.221	9.805	14.41
2020-12-09	103	48.541	-6.364	6.064	14.56
2020-12-10	112.41	49.585	9.136	11.146	14.88
2020-12-11	111.69	50.335	-0.641	8.060	15.10
2020-12-14	117.4	50.941	5.112	6.187	15.28
2020-12-15	113.89	51.512	-2.990	6.022	15.45
2020-12-16	113.88	51.972	-0.009	4.847	15.59
2020-12-17	112.9	52.350	-0.861	4.013	15.70
2020-12-18	115.9	52.853	2.657	5.217	15.86
2020-12-21	121.6	53.483	4.918	6.212	16.04
2020-12-22	120.62	54.035	-0.806	5.493	16.21
2020-12-23	132.68	55.014	9.998	8.854	16.50
2020-12-24	135.57	55.883	2.178	7.688	16.76
2020-12-25	148	57.307	9.169	11.551	17.19
2020-12-28	152.2	58.075	2.838	6.054	17.42
2020-12-29	136.98	59.104	-10.000	9.014	17.73
2020-12-30	135.54	59.950	-1.051	7.490	17.99
2020-12-31	138.45	60.426	2.147	4.124	18.13
2021-01-04	138	61.471	-0.325	9.086	18.44
2021-01-05	139	62.247	0.725	6.703	18.67
2021-01-06	146.57	63.369	5.446	9.187	19.01
2021-01-07	153.57	64.931	4.776	12.199	19.48
2021-01-08	150	65.539	-2.325	4.864	19.66
2021-01-11	147.07	66.386	-1.953	6.913	19.92
2021-01-12	158.49	67.739	7.765	10.247	20.32
2021-01-13	159.09	68.874	0.379	8.556	20.66
2021-01-14	143.18	70.023	-10.001	9.630	21.01
2021-01-15	141.77	70.665	-0.985	5.434	21.20
2021-01-18	141.11	71.288	-0.466	5.304	21.39
2021-01-19	140.57	72.010	-0.383	6.165	21.60
2021-01-20	145.98	72.576	3.849	4.645	21.77
2021-01-21	160.58	73.454	10.001	6.563	22.04
2021-01-22	176.64	74.521	10.001	7.249	22.36
2021-01-25	173.59	75.666	-1.727	7.920	22.70
2021-01-26	179.1	77.005	3.174	8.969	23.10
2021-01-27	185.8	78.252	3.741	8.051	23.48
2021-01-28	174.05	78.954	-6.324	4.844	23.69
2021-01-29	174.58	80.251	0.305	8.911	24.08
2021-02-01	171	81.300	-2.051	7.361	24.39
2021-02-02	173.5	82.368	1.462	7.392	24.71
2021-02-03	165.77	83.388	-4.455	7.378	25.02
2021-02-04	162.99	84.207	-1.677	6.032	25.26
2021-02-05	176.98	85.500	8.583	8.767	25.65
2021-02-08	172.65	86.945	-2.447	10.046	26.08
2021-02-09	176.08	87.842	1.987	6.111	26.35
2021-02-10	179.5	88.775	1.942	6.236	26.63
2021-02-18	166.15	90.280	-7.437	10.869	27.08
2021-02-19	161.44	91.162	-2.835	6.560	27.35
2021-02-22	156	92.159	-3.370	7.668	27.65
2021-02-23	159	93.203	1.923	7.878	27.96
2021-02-24	143.1	94.321	-10.000	9.371	28.30
2021-02-25	142.5	94.672	-0.419	2.956	28.40
2021-02-26	140.71	95.163	-1.256	4.189	28.55
2021-03-01	151.7	96.221	7.810	8.372	28.87
2021-03-02	156.99	96.911	3.487	5.274	29.07
2021-03-03	161.95	97.746	3.159	6.185	29.32
2021-03-04	145.76	98.730	-9.997	8.101	29.62
2021-03-05	143	99.696	-1.894	8.109	29.91
2021-03-08	135.28	100.455	-5.399	6.727	30.14
2021-03-09	128.96	101.034	-4.672	5.389	30.31
2021-03-10	132	101.525	2.357	4.467	30.46
2021-03-11	142.41	102.586	7.886	8.939	30.78
2021-03-12	144.99	103.014	1.812	3.546	30.90
2021-03-15	134	103.805	-7.580	7.076	31.14
2021-03-16	132.2	104.528	-1.343	6.567	31.36
2021-03-17	132.89	105.136	0.522	5.492	31.54
2021-03-18	133.21	105.432	0.241	2.664	31.63
2021-03-19	134	105.968	0.593	4.797	31.79
2021-03-22	132.04	106.268	-1.463	2.731	31.88
2021-03-23	130.69	106.713	-1.022	4.090	32.01
2021-03-24	121.52	107.611	-7.017	8.861	32.28
2021-03-25	121.4	108.079	-0.099	4.633	32.42
2021-03-26	131.95	109.089	8.690	9.185	32.73
2021-03-29	129.23	109.454	-2.061	3.388	32.84
2021-03-30	136.99	110.318	6.005	7.568	33.10
2021-03-31	133.71	110.741	-2.394	3.796	33.22
2021-04-01	134.27	111.160	0.419	3.739	33.35
2021-04-02	135.18	111.445	0.678	2.532	33.43
2021-04-06	136.82	111.895	1.213	3.950	33.57
2021-04-07	131.51	112.710	-3.881	7.433	33.81
2021-04-08	130.94	113.018	-0.433	2.821	33.91
2021-04-09	126	113.435	-3.773	3.979	34.03
2021-04-12	120.18	114.056	-4.619	6.198	34.22
2021-04-13	121.08	114.430	0.749	3.703	34.33
2021-04-14	121.78	114.808	0.578	3.725	34.44
2021-04-15	120.56	115.091	-1.002	2.817	34.53
2021-04-16	118.5	115.808	-1.709	7.266	34.74
2021-04-19	123.35	116.470	4.093	6.439	34.94
2021-04-20	126.17	117.221	2.286	7.142	35.17
2021-04-21	129.56	117.644	2.687	3.915	35.29
2021-04-22	127	118.132	-1.976	4.616	35.44
2021-04-23	132.09	118.671	4.008	4.890	35.60
2021-04-26	131.28	119.176	-0.613	4.618	35.75
2021-04-27	138	119.767	5.119	5.142	35.93
2021-04-28	138.78	120.531	0.565	6.601	36.16
2021-04-29	136.81	120.998	-1.420	4.100	36.30
2021-04-30	144.4	121.789	5.548	6.571	36.54
2021-05-06	140.96	122.259	-2.382	4.003	36.68
2021-05-07	131.5	122.923	-6.711	6.058	36.88
2021-05-10	130.6	123.341	-0.684	3.840	37.00
2021-05-11	126.59	123.738	-3.070	3.767	37.12
2021-05-12	127.78	123.996	0.940	2.417	37.20
2021-05-13	128.34	124.324	0.438	3.076	37.30
2021-05-14	137.2	125.304	6.904	8.571	37.59
2021-05-17	142.37	125.913	3.768	5.131	37.77
2021-05-18	141.17	126.199	-0.843	2.430	37.86
2021-05-19	143.7	126.546	1.792	2.897	37.96
2021-05-20	143.25	126.963	-0.313	3.493	38.09
2021-05-21	151.8	127.660	5.969	5.508	38.30
2021-05-24	149.3	128.050	-1.647	3.136	38.41
2021-05-25	147.28	128.600	-1.353	4.481	38.58
2021-05-26	146.53	128.847	-0.509	2.023	38.65
2021-05-27	148.49	129.278	1.338	3.481	38.78
2021-05-28	146.4	129.746	-1.408	3.839	38.92
2021-05-31	156.49	130.904	6.892	8.880	39.27
2021-06-01	163.98	131.833	4.786	6.799	39.55
2021-06-02	162.21	132.511	-1.079	5.019	39.75
2021-06-03	149.88	133.616	-7.601	8.840	40.08
2021-06-04	149.9	133.934	0.013	2.549	40.18
2021-06-07	148.4	134.337	-1.001	3.256	40.30
2021-06-08	148.76	134.769	0.243	3.491	40.43
2021-06-09	149.94	135.009	0.793	1.916	40.50
2021-06-10	164.93	136.383	9.997	9.997	40.91
2021-06-11	164.98	136.958	0.030	4.184	41.09
2021-06-15	159.05	137.666	-3.594	5.340	41.30
2021-06-16	143.15	138.771	-9.997	9.268	41.63
2021-06-17	151	139.573	5.484	6.371	41.87
2021-06-18	155.34	140.173	2.874	4.636	42.05
2021-06-21	163.3	141.512	5.124	9.836	42.45
2021-06-22	161.61	142.081	-1.035	4.225	42.62
2021-06-23	165.95	142.607	2.685	3.805	42.78
2021-06-24	168.76	143.627	4.025	7.255	43.09
2021-06-25	165.43	144.112	-1.973	3.520	43.23
2021-06-28	174.35	144.948	5.392	5.749	43.48
2021-06-29	182.56	145.948	4.709	6.573	43.78
2021-06-30	178.95	146.531	-1.977	3.911	43.96
2021-07-01	176.1	147.187	-1.593	4.471	44.16
2021-07-02	172.87	148.046	-1.834	5.963	44.41
2021-07-05	171.8	148.674	-0.619	4.385	44.60
2021-07-06	170.1	149.312	-0.990	4.505	44.79
2021-07-07	187.11	151.155	10.000	11.817	45.35
2021-07-08	195.88	152.289	4.687	6.948	45.69
2021-07-09	199.5	153.290	1.848	6.024	45.99
2021-07-12	205.15	154.343	2.832	6.155	46.30
2021-07-13	206.98	154.845	0.892	2.910	46.45
2021-07-14	221.6	156.890	3.576	11.077	47.07
2021-07-15	243.76	159.160	10.000	11.173	47.75
2021-07-16	240	161.140	-1.543	9.899	48.34
2021-07-19	232.96	162.310	-2.933	6.029	48.69
2021-07-20	229.9	163.132	-1.314	4.288	48.94
2021-07-21	237.21	164.165	3.180	5.228	49.25
2021-07-22	250	165.676	5.392	7.251	49.70
2021-07-23	250.3	166.640	0.120	4.620	49.99
2021-07-26	235.5	168.858	-5.913	11.302	50.66
2021-07-27	226.16	170.257	-3.966	7.427	51.08
2021-07-28	226.39	171.481	0.102	6.487	51.44
2021-07-29	237.1	172.918	4.731	7.271	51.88
2021-07-30	227.93	174.029	-3.868	5.850	52.21
2021-08-02	246.64	175.936	8.209	9.279	52.78
2021-08-03	228.99	177.367	-7.156	7.501	53.21
2021-08-04	251.88	179.923	9.996	12.175	53.98
2021-08-05	257.8	181.799	2.350	8.734	54.54
2021-08-06	249.51	182.994	-3.216	5.745	54.90
2021-08-09	226.02	184.688	-9.414	8.994	55.41
2021-08-10	237.6	186.306	5.123	8.172	55.89
2021-08-11	261.36	188.847	10.000	11.667	56.65
2021-08-12	273.8	190.292	4.760	6.332	57.09
2021-08-13	264.31	191.398	-3.466	5.022	57.42
2021-08-16	254.8	192.394	-3.598	4.691	57.72
2021-08-17	246.05	193.825	-3.434	6.978	58.15
2021-08-18	240	195.110	-2.459	6.426	58.53
2021-08-19	247.45	196.734	3.104	7.875	59.02
2021-08-20	246	197.728	-0.586	4.849	59.32
2021-08-23	270.6	199.527	10.000	7.980	59.86
2021-08-24	288	201.202	6.430	6.977	60.36
2021-08-25	306.6	202.771	6.458	6.142	60.83
2021-08-26	304	203.586	-0.848	3.216	61.08
2021-08-27	326	205.891	7.237	8.487	61.77
2021-08-30	326.3	208.137	0.092	8.258	62.44
2021-08-31	321.98	209.684	-1.324	5.768	62.91
2021-09-01	317.87	212.718	-1.276	11.454	63.82
2021-09-02	349.66	215.569	10.001	9.784	64.67
2021-09-03	314.7	218.827	-9.998	12.421	65.65
2021-09-06	292.9	220.883	-6.927	8.424	66.26
2021-09-07	310.56	222.929	6.029	7.907	66.88
2021-09-08	295.85	224.394	-4.737	5.941	67.32
2021-09-09	286.39	226.284	-3.198	7.920	67.89
2021-09-10	292.57	227.390	2.158	4.536	68.22
2021-09-13	285.8	228.571	-2.314	4.959	68.57
2021-09-14	292.36	229.757	2.295	4.867	68.93
2021-09-15	298	231.234	1.929	5.948	69.37
2021-09-16	268.2	233.609	-10.000	10.628	70.08
2021-09-17	256	234.684	-4.549	5.037	70.41
2021-09-22	257.18	235.988	0.461	6.086	70.80
2021-09-23	267	237.368	3.818	6.202	71.21
2021-09-24	276.86	239.526	3.693	9.352	71.86
2021-09-27	272	241.361	-1.755	8.098	72.41
2021-09-28	267.11	242.318	-1.798	4.298	72.70
2021-09-29	263.2	243.549	-1.464	5.612	73.06
2021-09-30	279.5	245.573	6.193	8.693	73.67
2021-10-08	256.45	248.029	-8.247	11.488	74.41
2021-10-11	273.73	249.594	6.738	6.863	74.88
2021-10-12	273.7	250.616	-0.011	4.483	75.18
2021-10-13	301.07	253.538	10.000	11.644	76.06
2021-10-14	324.85	255.233	7.898	6.261	76.57
2021-10-15	327.87	256.191	0.930	3.506	76.86
2021-10-18	332.04	257.352	1.272	4.197	77.21
2021-10-19	337.95	258.203	1.780	3.021	77.46
2021-10-20	329.39	259.140	-2.533	3.415	77.74
2021-10-21	296.45	260.135	-10.000	4.029	78.04
2021-10-22	281.92	261.657	-4.901	6.477	78.50
2021-10-25	287	262.973	1.802	5.505	78.89
2021-10-26	294.94	264.085	2.767	4.523	79.23
2021-10-27	303.8	265.579	3.004	5.900	79.67
2021-10-28	290.5	267.008	-4.378	5.905	80.10
2021-10-29	299.05	268.521	2.943	6.069	80.56
2021-11-01	280.19	270.668	-6.307	9.196	81.20
2021-11-02	252.28	272.532	-9.961	8.865	81.76
2021-11-03	244	273.739	-3.282	5.938	82.12
2021-11-04	248.26	274.501	1.746	3.684	82.35
2021-11-05	241.2	275.092	-2.844	2.940	82.53
2021-11-08	242.57	275.641	0.568	2.716	82.69
2021-11-09	243.66	276.090	0.449	2.210	82.83
2021-11-10	238.95	276.974	-1.933	4.441	83.09
2021-11-11	238	278.130	-0.398	5.830	83.44
2021-11-12	246.15	278.966	3.424	4.076	83.69
2021-11-15	228.58	280.110	-7.138	6.004	84.03
2021-11-16	223.37	280.680	-2.279	3.062	84.20
2021-11-17	231	281.369	3.416	3.582	84.41
2021-11-18	228.46	281.981	-1.100	3.212	84.59
2021-11-19	236.81	282.974	3.655	5.029	84.89
2021-11-22	239.77	283.889	1.250	4.582	85.17
2021-11-23	230.1	284.582	-4.033	3.616	85.37
2021-11-24	227.2	285.158	-1.260	3.042	85.55
2021-11-25	223.78	285.620	-1.505	2.474	85.69
2021-11-26	225.5	286.260	0.769	3.410	85.88
2021-11-29	219.42	287.004	-2.696	4.067	86.10
2021-11-30	221.85	287.658	1.107	3.537	86.30
2021-12-01	211.17	288.825	-4.814	6.635	86.65
2021-12-02	206.52	289.258	-2.202	2.515	86.78
2021-12-03	199.8	289.943	-3.254	4.111	86.98
2021-12-06	198.2	290.594	-0.801	3.944	87.18
2021-12-07	199	291.228	0.404	3.824	87.37
2021-12-08	193.81	291.900	-2.608	4.161	87.57
2021-12-09	196.94	292.471	1.615	3.478	87.74
2021-12-10	201.45	293.298	2.290	4.925	87.99
2021-12-13	198.95	293.728	-1.241	2.596	88.12
2021-12-14	196.01	294.105	-1.478	2.307	88.23
2021-12-15	193.26	294.797	-1.403	4.296	88.44
2021-12-16	195.55	295.126	1.185	2.018	88.54
2021-12-17	180.9	296.169	-7.492	6.919	88.85
2021-12-20	174.5	297.143	-3.538	6.700	89.14
2021-12-21	170.91	297.639	-2.057	3.484	89.29
2021-12-22	168.25	298.031	-1.556	2.791	89.41
2021-12-23	163.51	298.633	-2.817	4.422	89.59
2021-12-24	155.43	299.306	-4.942	5.198	89.79
2021-12-27	159.88	300.199	2.863	6.698	90.06
2021-12-28	164.6	300.841	2.952	4.679	90.25
2021-12-29	164.99	301.198	0.237	2.600	90.36
2021-12-30	163.82	301.514	-0.709	2.315	90.45
2021-12-31	166.98	302.115	1.929	4.322	90.63
2022-01-04	164.2	302.637	-1.665	3.809	90.79
2022-01-05	161.72	303.225	-1.510	4.367	90.97
2022-01-06	159.3	303.590	-1.496	2.752	91.08
2022-01-07	154	304.219	-3.327	4.896	91.27
2022-01-10	151.28	304.699	-1.766	3.805	91.41
2022-01-11	146.8	305.154	-2.961	3.722	91.55
2022-01-12	151.12	305.591	2.943	3.474	91.68
2022-01-13	144.6	306.143	-4.314	4.579	91.84
2022-01-14	146	306.660	0.968	4.246	92.00
2022-01-17	147.54	307.123	1.055	3.767	92.14
2022-01-18	144.64	307.532	-1.966	3.396	92.26
2022-01-19	139.5	308.137	-3.554	5.199	92.44
2022-01-20	134.1	308.616	-3.871	4.294	92.58
2022-01-21	131.95	309.086	-1.603	4.273	92.73
2022-01-24	135.64	309.637	2.797	4.873	92.89
2022-01-25	131.03	310.089	-3.399	4.143	93.03
2022-01-26	133.68	310.550	2.022	4.136	93.17
2022-01-27	129.71	311.284	-2.970	6.792	93.39
2022-01-28	126	311.961	-2.860	6.445	93.59
2022-02-07	127.76	312.217	1.397	2.405	93.67
2022-02-08	126.01	312.673	-1.370	4.336	93.80
2022-02-09	127.91	313.114	1.508	4.143	93.93
2022-02-10	124.38	313.523	-2.760	3.948	94.06
2022-02-11	119.6	313.919	-3.843	3.972	94.18
2022-02-14	121.93	314.528	1.948	5.995	94.36
2022-02-15	125.65	315.057	3.051	5.052	94.52
2022-02-16	127.4	315.439	1.393	3.597	94.63
2022-02-17	132.46	316.144	3.972	6.381	94.84
2022-02-18	128	316.517	-3.367	3.503	94.96
2022-02-21	128.5	316.789	0.391	2.539	95.04
2022-02-22	129.14	317.269	0.498	4.459	95.18
2022-02-23	142.05	318.364	9.997	9.254	95.51
2022-02-24	147.2	319.114	3.625	6.111	95.73
2022-02-25	158.81	320.096	7.887	7.418	96.03
2022-02-28	158.1	320.673	-0.447	4.383	96.20
2022-03-01	165.36	321.839	4.592	8.457	96.55
2022-03-02	164.83	322.447	-0.321	4.433	96.73
2022-03-03	154.68	323.257	-6.158	6.279	96.98
2022-03-04	156.17	323.902	0.963	4.959	97.17
2022-03-07	150.63	324.389	-3.547	3.880	97.32
2022-03-08	154.99	325.375	2.895	7.635	97.61
2022-03-09	161.1	326.433	3.942	7.878	97.93
2022-03-10	173.85	327.609	7.914	8.119	98.28
2022-03-11	175.25	328.595	0.805	6.753	98.58
2022-03-14	163.4	329.525	-6.762	6.830	98.86
2022-03-15	158.46	330.263	-3.023	5.588	99.08
2022-03-16	167.06	331.499	5.427	8.873	99.45
2022-03-17	162.27	332.126	-2.867	4.639	99.64
2022-03-18	162.28	332.610	0.006	3.580	99.78
2022-03-21	160.31	333.128	-1.214	3.876	99.94
2022-03-22	150.99	333.771	-5.814	5.115	100.13
2022-03-23	151.02	334.159	0.020	3.080	100.25
2022-03-24	143.48	334.789	-4.993	5.271	100.44
2022-03-25	135.82	335.468	-5.339	5.994	100.64
2022-03-28	140.16	336.130	3.195	5.669	100.84
2022-03-29	136.98	336.564	-2.269	3.803	100.97
2022-03-30	143.66	337.146	4.877	4.862	101.14
2022-03-31	137.1	337.693	-4.566	4.789	101.31
2022-04-01	137	338.164	-0.073	4.121	101.45
2022-04-06	132.95	338.549	-2.956	3.474	101.56
2022-04-07	134.89	339.164	1.459	5.476	101.75
2022-04-08	136.65	339.725	1.305	4.930	101.92
2022-04-11	125.6	340.422	-8.086	6.659	102.13
2022-04-12	128.18	340.786	2.054	3.400	102.24
2022-04-13	130.99	341.628	2.192	7.716	102.49
2022-04-14	133.1	342.060	1.611	3.893	102.62
2022-04-15	132.6	342.513	-0.376	4.102	102.75
2022-04-18	139.54	343.351	5.234	7.210	103.01
2022-04-19	137	343.787	-1.820	3.813	103.14
2022-04-20	135.43	344.087	-1.146	2.664	103.23
2022-04-21	121.89	344.321	-9.998	2.296	103.30
2022-04-22	109.7	344.786	-10.001	5.095	103.44
2022-04-25	102.01	345.460	-7.010	7.922	103.64
2022-04-26	107	346.227	4.892	8.607	103.87
2022-04-27	117.7	347.384	10.000	11.794	104.22
2022-04-28	122.01	347.887	3.662	4.945	104.37
2022-04-29	122.59	348.389	0.475	4.918	104.52
2022-05-05	118.7	348.923	-3.173	5.400	104.68
2022-05-06	114.99	349.174	-3.126	2.612	104.75
2022-05-09	117.68	349.659	2.339	4.948	104.90
2022-05-10	122.3	350.644	3.926	9.670	105.19
2022-05-11	126.8	351.430	3.679	7.433	105.43
2022-05-12	124.72	351.714	-1.640	2.737	105.51
2022-05-13	126.29	352.001	1.259	2.726	105.60
2022-05-16	124.12	352.353	-1.718	3.405	105.71
2022-05-17	128.26	352.798	3.335	4.157	105.84
2022-05-18	128.7	353.200	0.343	3.750	105.96
2022-05-19	141.57	354.668	10.000	12.448	106.40
2022-05-20	144.87	355.091	2.331	3.504	106.53
2022-05-23	140.39	355.574	-3.092	4.128	106.67

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