公牛集团融券券源 公牛集团专项约券

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	150.15	0	0	0	0
2020-04-28	148.6	0.525	-1.032	4.242	0.16
2020-04-29	144	0.968	-3.096	3.688	0.29
2020-04-30	146.47	1.412	1.715	3.639	0.42
2020-05-06	146.39	1.597	-0.055	1.516	0.48
2020-05-07	152.7	2.275	4.310	5.328	0.68
2020-05-08	152.89	2.613	0.124	2.652	0.78
2020-05-11	154.89	3.076	1.308	3.591	0.92
2020-05-12	166.81	4.394	7.696	9.478	1.32
2020-05-13	163.7	4.759	-1.864	2.680	1.43
2020-05-14	165.76	5.160	1.258	2.902	1.55
2020-05-15	162.3	5.575	-2.087	3.065	1.67
2020-05-18	164.1	6.004	1.109	3.136	1.80
2020-05-19	164.4	6.452	0.183	3.272	1.94
2020-05-20	167.51	7.147	1.892	4.982	2.14
2020-05-21	174.03	8.126	3.892	6.746	2.44
2020-05-22	170.32	8.994	-2.132	6.120	2.70
2020-05-25	167.22	9.485	-1.820	3.523	2.85
2020-05-26	175.9	10.236	5.191	5.125	3.07
2020-05-27	176.33	10.860	0.244	4.247	3.26
2020-05-28	176.6	11.574	0.153	4.849	3.47
2020-05-29	178.61	12.016	1.138	2.967	3.60
2020-06-01	177.85	12.422	-0.426	2.743	3.73
2020-06-02	171.46	13.137	-3.593	5.004	3.94
2020-06-03	170.78	13.487	-0.397	2.461	4.05
2020-06-04	171.44	13.815	0.386	2.295	4.14
2020-06-05	172.9	14.141	0.852	2.257	4.24
2020-06-08	166.62	14.725	-3.632	4.211	4.42
2020-06-09	167.09	14.998	0.282	1.957	4.50
2020-06-10	168.26	15.241	0.700	1.736	4.57
2020-06-11	165.6	15.512	-1.581	1.961	4.65
2020-06-12	163.86	15.901	-1.051	2.850	4.77
2020-06-15	161.1	16.325	-1.684	3.155	4.90
2020-06-16	168	16.829	4.283	3.600	5.05
2020-06-17	164.27	17.305	-2.220	3.482	5.19
2020-06-18	164.35	17.585	0.049	2.045	5.28
2020-06-19	165.31	18.030	0.584	3.225	5.41
2020-06-22	163.24	18.359	-1.252	2.420	5.51
2020-06-23	164.34	18.650	0.674	2.126	5.59
2020-06-24	162.71	19.038	-0.992	2.866	5.71
2020-06-29	157.09	19.498	-3.454	3.509	5.85
2020-06-30	160.65	19.949	2.266	3.367	5.98
2020-07-01	160.69	20.340	0.025	2.919	6.10
2020-07-02	163.44	20.755	1.711	3.049	6.23
2020-07-03	165.16	21.068	1.052	2.276	6.32
2020-07-06	166	21.397	0.509	2.380	6.42
2020-07-07	171.48	22.095	3.301	4.880	6.63
2020-07-08	172.38	22.513	0.525	2.910	6.75
2020-07-09	174.2	23.338	1.056	5.685	7.00
2020-07-10	167.37	23.884	-3.921	3.915	7.17
2020-07-13	166.6	24.105	0.744	1.590	7.23
2020-07-14	167.14	24.550	0.324	3.193	7.36
2020-07-15	164.28	24.982	-1.711	3.159	7.49
2020-07-16	153.02	26.032	-6.854	8.236	7.81
2020-07-17	149.51	26.502	-2.294	3.771	7.95
2020-07-20	153.39	26.895	2.595	3.070	8.07
2020-07-21	154.03	27.033	0.417	1.082	8.11
2020-07-22	154.96	27.372	0.604	2.623	8.21
2020-07-23	151.44	27.713	-2.272	2.697	8.31
2020-07-24	144.9	28.283	-4.319	4.721	8.48
2020-07-27	142.55	28.657	-1.622	3.154	8.60
2020-07-28	146.39	29.110	2.694	3.711	8.73
2020-07-29	148.94	29.585	1.742	3.825	8.88
2020-07-30	147.8	29.790	-0.765	1.665	8.94
2020-07-31	149.42	30.137	1.096	2.788	9.04
2020-08-03	151.86	30.423	1.633	2.262	9.13
2020-08-04	149.62	30.777	-1.475	2.838	9.23
2020-08-05	152.8	31.151	2.125	2.934	9.35
2020-08-06	157.01	31.696	2.755	4.169	9.51
2020-08-07	155	32.125	-1.280	3.318	9.64
2020-08-10	158.59	32.769	2.316	4.871	9.83
2020-08-11	156.2	33.272	-1.507	3.865	9.98
2020-08-12	157.01	33.707	0.519	3.329	10.11
2020-08-13	156.32	34.030	-0.439	2.478	10.21
2020-08-14	155.3	34.345	-0.653	2.431	10.30
2020-08-17	159.77	34.844	2.878	3.748	10.45
2020-08-18	166	35.825	3.899	7.091	10.75
2020-08-19	165.85	36.407	-0.090	4.217	10.92
2020-08-20	163.06	37.023	-1.682	4.534	11.11
2020-08-21	164.44	37.450	0.846	3.109	11.23
2020-08-24	161.98	37.821	-1.496	2.755	11.35
2020-08-25	159.36	38.266	-1.617	3.346	11.48
2020-08-26	159	38.553	-0.226	2.165	11.57
2020-08-27	160	38.878	0.629	2.440	11.66
2020-08-28	159.99	39.144	-0.006	1.994	11.74
2020-08-31	157.88	39.414	-1.319	2.050	11.82
2020-09-01	157.82	39.696	-0.038	2.147	11.91
2020-09-02	166.48	40.637	5.487	6.786	12.19
2020-09-03	165.85	41.022	-0.378	2.781	12.31
2020-09-04	162.88	41.336	-1.791	2.315	12.40
2020-09-07	163.44	41.829	0.344	3.622	12.55
2020-09-08	157.95	42.538	-3.359	5.384	12.76
2020-09-09	151.19	42.961	-4.280	3.355	12.89
2020-09-10	148.91	43.330	-1.508	2.976	13.00
2020-09-11	148.94	43.779	0.020	3.620	13.13
2020-09-14	150.41	44.007	0.987	1.813	13.20
2020-09-15	150.4	44.354	-0.007	2.772	13.31
2020-09-16	148.2	44.599	-1.463	1.981	13.38
2020-09-17	148.69	44.783	0.331	1.484	13.43
2020-09-18	150.4	45.002	1.150	1.749	13.50
2020-09-21	158.79	45.962	5.578	7.254	13.79
2020-09-22	158.51	46.282	-0.176	2.425	13.88
2020-09-23	155.72	46.572	-1.760	2.233	13.97
2020-09-24	151.81	46.843	-2.511	2.145	14.05
2020-09-25	150.58	47.132	-0.810	2.299	14.14
2020-09-28	149	47.420	-1.049	2.324	14.23
2020-09-29	149.3	47.607	0.201	1.497	14.28
2020-09-30	149	47.731	-0.201	1.005	14.32
2020-10-09	150.19	47.922	0.799	1.523	14.38
2020-10-12	154	48.178	2.537	1.997	14.45
2020-10-13	161.16	48.927	4.649	5.571	14.68
2020-10-14	166.01	49.485	3.009	4.039	14.85
2020-10-15	165.13	49.794	-0.530	2.241	14.94
2020-10-16	165	50.268	-0.079	3.452	15.08
2020-10-19	163.48	50.689	-0.921	3.091	15.21
2020-10-20	176.18	52.221	7.769	10.429	15.67
2020-10-21	174.1	52.718	-1.181	3.428	15.82
2020-10-22	171.61	53.236	-1.430	3.619	15.97
2020-10-23	169.5	53.855	-1.230	4.388	16.16
2020-10-26	171.8	54.609	1.357	5.263	16.38
2020-10-27	177.03	55.570	3.044	6.513	16.67
2020-10-28	182.38	56.287	3.022	4.722	16.89
2020-10-29	198	58.352	8.565	12.512	17.51
2020-10-30	196.55	59.180	-0.732	5.056	17.75
2020-11-02	199.5	59.859	1.501	4.085	17.96
2020-11-03	205.5	60.802	3.008	5.504	18.24
2020-11-04	206	61.437	0.243	3.703	18.43
2020-11-05	207.77	62.189	0.859	4.340	18.66
2020-11-06	201.65	62.830	-2.946	3.817	18.85
2020-11-09	206.53	63.542	2.420	4.136	19.06
2020-11-10	196.95	64.424	-4.639	5.375	19.33
2020-11-11	192.98	65.259	-2.016	5.194	19.58
2020-11-12	196	65.810	1.565	3.368	19.74
2020-11-13	196.2	66.342	0.102	3.255	19.90
2020-11-16	195.77	66.939	-0.219	3.660	20.08
2020-11-17	194.3	67.443	-0.751	3.116	20.23
2020-11-18	185.91	68.271	-4.318	5.342	20.48
2020-11-19	187.17	68.789	0.678	3.319	20.64
2020-11-20	191.02	69.331	2.057	3.409	20.80
2020-11-23	188.15	69.702	-1.502	2.366	20.91
2020-11-24	188.33	70.069	0.096	2.339	21.02
2020-11-25	182.79	70.831	-2.942	5.002	21.25
2020-11-26	184.13	71.309	0.733	3.113	21.39
2020-11-27	182.31	71.602	-0.988	1.928	21.48
2020-11-30	184.98	72.247	1.465	4.185	21.67
2020-12-01	185.23	72.547	0.135	1.946	21.76
2020-12-02	187.21	73.169	1.069	3.984	21.95
2020-12-03	181.86	73.647	-2.858	3.157	22.09
2020-12-04	187.15	74.298	2.909	4.174	22.29
2020-12-07	190.72	74.893	1.908	3.740	22.47
2020-12-08	192.7	75.346	1.038	2.821	22.60
2020-12-09	188.55	75.819	-2.154	3.015	22.75
2020-12-10	188.11	76.117	-0.233	1.899	22.84
2020-12-11	184.37	76.863	-1.988	4.859	23.06
2020-12-14	194.99	77.965	5.760	6.780	23.39
2020-12-15	197.88	78.508	1.482	3.292	23.55
2020-12-16	199.8	79.068	0.970	3.361	23.72
2020-12-17	201.33	79.600	0.766	3.173	23.88
2020-12-18	197.4	79.914	-1.952	1.907	23.97
2020-12-21	204.5	80.709	3.597	4.666	24.21
2020-12-22	194.86	81.532	-4.714	5.071	24.46
2020-12-23	203.61	82.567	4.490	6.097	24.77
2020-12-24	201.17	83.532	-1.198	5.756	25.06
2020-12-25	206.9	84.438	2.848	5.259	25.33
2020-12-28	208.78	85.159	0.909	4.142	25.55
2020-12-29	201.02	85.913	-3.717	4.502	25.77
2020-12-30	200.6	86.577	-0.209	3.970	25.97
2020-12-31	203.29	87.036	1.341	2.707	26.11
2021-01-04	216.21	88.719	6.355	9.341	26.62
2021-01-05	228	90.016	5.453	6.827	27.00
2021-01-06	224.29	90.630	-1.627	3.285	27.19
2021-01-07	223	91.548	-0.575	4.940	27.46
2021-01-08	240.65	93.799	7.915	11.224	28.14
2021-01-11	232.64	95.004	-3.328	6.216	28.50
2021-01-12	250.39	97.156	7.630	10.316	29.15
2021-01-13	256.8	98.305	2.560	5.368	29.49
2021-01-14	235.02	100.048	-8.481	8.898	30.01
2021-01-15	223.02	101.193	-5.106	6.161	30.36
2021-01-18	225.08	102.044	0.924	4.538	30.61
2021-01-19	212.77	103.268	-5.469	6.904	30.98
2021-01-20	217.2	104.029	2.082	4.202	31.21
2021-01-21	225.42	105.250	3.785	6.501	31.57
2021-01-22	233.53	106.331	3.598	5.554	31.90
2021-01-25	232.8	107.226	-0.313	4.616	32.17
2021-01-26	218.52	108.346	-6.134	6.147	32.50
2021-01-27	221.5	109.516	1.364	6.343	32.85
2021-01-28	211.01	110.185	-4.736	3.801	33.06
2021-01-29	215.59	111.132	2.171	5.270	33.34
2021-02-01	213.5	111.632	-0.969	2.811	33.49
2021-02-02	221.9	112.838	3.934	6.525	33.85
2021-02-03	218.8	113.604	-1.397	4.200	34.08
2021-02-04	227.63	114.437	4.036	4.392	34.33
2021-02-05	223.69	115.401	-1.731	5.171	34.62
2021-02-08	225.92	116.536	0.997	6.031	34.96
2021-02-09	236.88	117.596	4.851	5.369	35.28
2021-02-10	233.33	118.203	-1.499	3.120	35.46
2021-02-18	223	119.579	-4.427	7.406	35.87
2021-02-19	216.39	120.485	-2.964	5.022	36.15
2021-02-22	214.05	120.964	-1.081	2.685	36.29
2021-02-23	202.76	121.811	-5.274	5.013	36.54
2021-02-24	197.43	122.463	-2.629	3.965	36.74
2021-02-25	195.45	122.776	-1.003	1.920	36.83
2021-02-26	187.03	123.402	-4.308	4.016	37.02
2021-03-01	191	123.909	2.123	3.187	37.17
2021-03-02	189.5	124.535	-0.785	3.963	37.36
2021-03-03	196.58	125.418	3.736	5.393	37.63
2021-03-04	184	126.657	-6.399	8.078	38.00
2021-03-05	182.8	127.211	-0.652	3.636	38.16
2021-03-08	174.08	128.227	-4.770	7.002	38.47
2021-03-09	174.45	129.305	0.213	7.416	38.79
2021-03-10	176.29	129.860	1.055	3.783	38.96
2021-03-11	179.8	130.344	1.991	3.228	39.10
2021-03-12	178.36	130.716	-0.801	2.503	39.21
2021-03-15	169.71	131.620	-4.850	6.392	39.49
2021-03-16	172.05	131.945	1.379	2.269	39.58
2021-03-17	172.09	132.355	0.023	2.854	39.71
2021-03-18	174.9	132.747	1.633	2.690	39.82
2021-03-19	171.84	133.146	-1.750	2.790	39.94
2021-03-22	177.06	133.792	3.038	4.376	40.14
2021-03-23	173.44	134.297	-2.045	3.496	40.29
2021-03-24	167.9	134.951	-3.194	4.670	40.49
2021-03-25	168.15	135.489	0.149	3.842	40.65
2021-03-26	172.92	136.011	2.837	3.622	40.80
2021-03-29	169.85	136.370	-1.775	2.539	40.91
2021-03-30	182.2	137.716	7.271	8.861	41.31
2021-03-31	176.69	138.119	-3.024	2.739	41.44
2021-04-01	178.6	138.534	1.081	2.790	41.56
2021-04-02	182.1	139.086	1.960	3.639	41.73
2021-04-06	185.87	139.594	2.070	3.278	41.88
2021-04-07	179.45	140.091	-3.454	3.320	42.03
2021-04-08	184.24	140.762	2.669	4.374	42.23
2021-04-09	180.64	141.212	-1.954	2.985	42.36
2021-04-12	171.14	142.129	-5.259	6.433	42.64
2021-04-13	171.2	142.578	0.035	3.149	42.77
2021-04-14	173.1	143.000	1.110	2.921	42.90
2021-04-15	176.05	143.799	1.704	5.448	43.14
2021-04-16	175.97	144.290	-0.045	3.351	43.29
2021-04-19	180.21	145.021	2.410	4.864	43.51
2021-04-20	180.19	145.361	-0.011	2.264	43.61
2021-04-21	181.87	145.785	0.932	2.797	43.74
2021-04-22	180.33	146.148	-0.847	2.419	43.84
2021-04-23	181.79	146.522	0.810	2.468	43.96
2021-04-26	176.45	147.112	-2.937	4.010	44.13
2021-04-27	178.15	147.462	0.963	2.358	44.24
2021-04-28	175	148.045	-1.768	4.002	44.41
2021-04-29	192.7	148.752	10.114	4.400	44.63
2021-04-30	193.87	149.582	0.607	5.138	44.87
2021-05-06	205.25	150.731	5.870	6.716	45.22
2021-05-07	196.82	151.509	-4.107	4.745	45.45
2021-05-10	191.75	152.266	-2.576	4.740	45.68
2021-05-11	193	152.719	0.652	2.816	45.82
2021-05-12	188.45	153.329	-2.358	3.881	46.00
2021-05-13	179.65	154.187	-4.670	5.731	46.26
2021-05-14	180.11	154.864	0.256	4.514	46.46
2021-05-17	184.19	155.947	2.265	7.051	46.78
2021-05-18	195.9	157.172	6.358	7.509	47.15
2021-05-19	193.93	157.850	-1.006	4.191	47.35
2021-05-20	195.73	158.382	0.928	3.264	47.51
2021-05-21	192.83	159.031	-1.482	4.036	47.71
2021-05-24	192.97	159.410	0.073	2.360	47.82
2021-05-25	198.02	160.083	2.617	4.078	48.02
2021-05-26	203.44	160.907	2.737	4.858	48.27
2021-05-27	202.68	161.334	-0.374	2.531	48.40
2021-05-28	202.9	161.707	0.109	2.205	48.51
2021-05-31	203.55	162.064	0.320	2.104	48.62
2021-06-01	206.59	162.741	1.493	3.930	48.82
2021-06-02	197.98	163.660	-4.168	5.571	49.10
2021-06-03	198.26	164.167	0.141	3.071	49.25
2021-06-04	193.35	164.728	-2.477	3.480	49.42
2021-06-07	195.4	165.031	1.060	1.862	49.51
2021-06-08	203.55	165.931	4.171	5.302	49.78
2021-06-09	202.1	166.505	-0.712	3.409	49.95
2021-06-10	199.98	166.871	-1.049	2.197	50.06
2021-06-11	195.34	167.603	-2.320	4.495	50.28
2021-06-15	190.56	168.482	-2.447	5.534	50.54
2021-06-16	193.59	168.939	1.590	2.834	50.68
2021-06-17	186.41	169.809	-3.709	5.599	50.94
2021-06-18	182.36	170.278	-2.173	3.090	51.08
2021-06-21	181.69	170.602	-0.367	2.139	51.18
2021-06-22	183.5	171.023	0.996	2.752	51.31
2021-06-23	186.57	171.325	1.673	1.946	51.40
2021-06-24	190.07	171.650	0.407	2.050	51.49
2021-06-25	192.67	172.020	1.368	2.304	51.61
2021-06-28	195	172.722	1.209	4.318	51.82
2021-06-29	195.74	173.140	0.379	2.564	51.94
2021-06-30	202	173.802	3.198	3.934	52.14
2021-07-01	205	174.362	1.485	3.277	52.31
2021-07-02	213.35	175.428	4.073	5.995	52.63
2021-07-05	217.91	176.262	2.137	4.593	52.88
2021-07-06	218.11	176.896	0.092	3.488	53.07
2021-07-07	224.96	177.819	3.141	4.924	53.35
2021-07-08	226.5	178.359	0.685	2.863	53.51
2021-07-09	226	179.281	-0.221	4.892	53.78
2021-07-12	227	180.089	0.442	4.274	54.03
2021-07-13	223.2	180.734	-1.674	3.467	54.22
2021-07-14	221.65	181.234	-0.418	2.705	54.37
2021-07-15	218.64	182.062	-1.358	4.548	54.62
2021-07-16	211	182.886	-3.494	4.688	54.87
2021-07-19	215.5	183.616	2.133	4.062	55.08
2021-07-20	213.53	184.078	-0.914	2.599	55.22
2021-07-21	212.24	184.575	-0.604	2.810	55.37
2021-07-22	212.66	185.154	0.198	3.265	55.55
2021-07-23	203.29	186.268	-4.406	6.579	55.88
2021-07-26	196.48	187.124	-3.350	5.229	56.14
2021-07-27	185.81	188.145	-5.431	6.591	56.44
2021-07-28	184.62	188.670	-0.640	3.412	56.60
2021-07-29	183.77	189.292	-0.460	4.062	56.79
2021-07-30	182.5	189.955	-0.691	4.359	56.99
2021-08-02	185.82	190.908	1.819	6.153	57.27
2021-08-03	187.64	191.497	0.979	3.767	57.45
2021-08-04	184.08	192.026	-1.897	3.448	57.61
2021-08-05	184.05	192.524	-0.016	3.249	57.76
2021-08-06	176	193.416	-4.374	6.080	58.02
2021-08-09	183.97	194.465	4.528	6.847	58.34
2021-08-10	182.86	194.937	-0.603	3.093	58.48
2021-08-11	179.95	195.250	-1.591	2.089	58.58
2021-08-12	177.4	195.621	-1.417	2.512	58.69
2021-08-13	175.6	195.908	-1.015	1.956	58.77
2021-08-16	178.08	196.257	1.412	2.358	58.88
2021-08-17	173.2	196.769	-2.740	3.543	59.03
2021-08-18	180.1	197.518	3.984	4.988	59.26
2021-08-19	175.2	198.109	-2.721	4.048	59.43
2021-08-20	174.95	198.535	-0.143	2.922	59.56
2021-08-23	182.64	199.302	4.396	5.041	59.79
2021-08-24	182.1	199.598	-0.296	1.949	59.88
2021-08-25	182.5	199.877	0.220	1.840	59.96
2021-08-26	184.21	200.365	0.937	3.173	60.11
2021-08-27	181.35	200.830	-1.553	3.078	60.25
2021-08-30	175.83	201.355	-3.044	3.584	60.41
2021-08-31	173.93	202.017	-1.081	4.567	60.61
2021-09-01	172.6	202.563	-0.765	3.795	60.77
2021-09-02	171.67	202.892	-0.539	2.306	60.87
2021-09-03	169.74	203.096	-1.124	1.439	60.93
2021-09-06	173.61	203.589	2.280	3.405	61.08
2021-09-07	174.1	203.801	0.282	1.463	61.14
2021-09-08	175.1	204.134	0.574	2.280	61.24
2021-09-09	170.02	204.600	-2.901	3.290	61.38
2021-09-10	171.8	204.984	1.047	2.682	61.50
2021-09-13	170.8	205.130	-0.582	1.030	61.54
2021-09-14	169.49	205.292	-0.767	1.148	61.59
2021-09-15	164.15	206.055	-3.151	5.576	61.82
2021-09-16	156.18	206.926	-4.855	6.695	62.08
2021-09-17	157.44	207.456	0.807	4.034	62.24
2021-09-22	152.79	207.834	-2.954	2.973	62.35
2021-09-23	158.6	208.475	3.803	4.850	62.54
2021-09-24	159.15	208.790	0.347	2.377	62.64
2021-09-27	161.59	209.336	1.533	4.053	62.80
2021-09-28	160.2	210.111	-0.860	5.805	63.03
2021-09-29	160.78	210.831	0.362	5.375	63.25
2021-09-30	160.85	211.173	0.044	2.550	63.35
2021-10-08	165.28	211.574	2.754	2.910	63.47
2021-10-11	163.19	212.070	-1.265	3.648	63.62
2021-10-12	162.33	212.556	-0.527	3.591	63.77
2021-10-13	162.14	212.771	-0.117	1.596	63.83
2021-10-14	159.63	212.985	-1.548	1.610	63.90
2021-10-15	159.84	213.348	0.132	2.719	64.00
2021-10-18	158.29	213.843	-0.970	3.754	64.15
2021-10-19	165.55	214.631	4.587	5.717	64.39
2021-10-20	161.44	215.023	-2.483	2.912	64.51
2021-10-21	160.09	215.430	-0.836	3.048	64.63
2021-10-22	172.02	216.729	7.452	9.064	65.02
2021-10-25	162.71	217.475	-5.412	5.505	65.24
2021-10-26	161.8	217.848	-0.559	2.766	65.35
2021-10-27	156.5	218.356	-3.276	3.894	65.51
2021-10-28	153.9	218.672	-1.661	2.466	65.60
2021-10-29	155.2	219.071	0.845	3.080	65.72
2021-11-01	156.7	219.442	0.966	2.841	65.83
2021-11-02	154	219.909	-1.723	3.638	65.97
2021-11-03	154.36	220.097	0.234	1.461	66.03
2021-11-04	156.6	220.338	1.451	1.853	66.10
2021-11-05	155.2	220.576	-0.894	1.839	66.17
2021-11-08	153.39	220.855	-1.166	2.184	66.26
2021-11-09	152.78	221.025	-0.398	1.330	66.31
2021-11-10	148.9	221.536	-2.540	4.124	66.46
2021-11-11	153.74	222.272	3.251	5.742	66.68
2021-11-12	153.62	222.665	-0.078	3.070	66.80
2021-11-15	156.29	223.132	1.738	3.587	66.94
2021-11-16	162.05	223.700	3.685	4.204	67.11
2021-11-17	159.3	224.046	-1.697	2.604	67.21
2021-11-18	159.2	224.279	-0.063	1.758	67.28
2021-11-19	158.7	224.534	-0.314	1.928	67.36
2021-11-22	158.1	224.841	-0.378	2.331	67.45
2021-11-23	158.01	225.190	-0.057	2.650	67.56
2021-11-24	160.26	225.558	1.424	2.759	67.67
2021-11-25	163.64	226.104	2.109	4.000	67.83
2021-11-26	159.68	226.427	-2.420	2.426	67.93
2021-11-29	156.9	226.669	-1.741	1.854	68.00
2021-11-30	155.11	227.051	-1.141	2.951	68.12
2021-12-01	155.81	227.234	0.451	1.412	68.17
2021-12-02	152.61	227.538	-2.054	2.388	68.26
2021-12-03	152.5	227.748	-0.072	1.658	68.32
2021-12-06	153.13	227.963	0.413	1.685	68.39
2021-12-07	157.1	228.519	2.593	4.245	68.56
2021-12-08	158.82	228.984	1.095	3.514	68.70
2021-12-09	168.48	230.156	6.082	8.349	69.05
2021-12-10	166.4	230.443	-1.235	2.071	69.13
2021-12-13	164.61	230.737	-1.076	2.139	69.22
2021-12-14	162.49	231.040	-1.288	2.236	69.31
2021-12-15	161.7	231.269	-0.486	1.699	69.38
2021-12-16	162.55	231.423	0.526	1.144	69.43
2021-12-17	162.5	231.689	-0.031	1.962	69.51
2021-12-20	160.27	232.135	-1.372	3.335	69.64
2021-12-21	162.6	232.442	1.454	2.265	69.73
2021-12-22	161.19	232.703	-0.867	1.950	69.81
2021-12-23	158.24	233.040	-1.830	2.550	69.91
2021-12-24	159.12	233.397	0.556	2.692	70.02
2021-12-27	164	233.888	3.067	3.595	70.17
2021-12-28	168.35	234.386	2.652	3.549	70.32
2021-12-29	167.8	234.651	-0.327	1.895	70.40
2021-12-30	167.09	235.040	-0.423	2.795	70.51
2021-12-31	164.9	235.397	-1.311	2.597	70.62
2022-01-04	165.01	235.754	0.067	2.596	70.73
2022-01-05	163.25	236.199	-1.067	3.273	70.86
2022-01-06	162.56	236.489	-0.423	2.138	70.95
2022-01-07	165.05	237.054	1.532	4.109	71.12
2022-01-10	163.99	237.460	-0.642	2.975	71.24
2022-01-11	162.02	237.740	-1.201	2.073	71.32
2022-01-12	164.75	238.096	1.685	2.592	71.43
2022-01-13	159.39	238.516	-3.253	3.162	71.55
2022-01-14	159.9	238.842	0.320	2.447	71.65
2022-01-17	158.95	239.152	-0.594	2.339	71.75
2022-01-18	160.37	239.543	0.893	2.925	71.86
2022-01-19	158.61	239.841	-1.097	2.251	71.95
2022-01-20	158.88	240.039	0.170	1.501	72.01
2022-01-21	160.49	240.595	1.013	4.154	72.18
2022-01-24	156.64	240.965	-2.399	2.835	72.29
2022-01-25	152.7	241.265	-2.515	2.362	72.38
2022-01-26	155.39	241.537	1.762	2.096	72.46
2022-01-27	152.6	241.930	-1.795	3.095	72.58
2022-01-28	152.78	242.458	0.118	4.142	72.74
2022-02-07	151.98	242.789	-0.524	2.618	72.84
2022-02-08	147.6	243.272	-2.882	3.922	72.98
2022-02-09	147.65	243.399	0.034	1.037	73.02
2022-02-10	147.7	243.538	0.034	1.124	73.06
2022-02-11	147.58	243.906	-0.081	2.993	73.17
2022-02-14	144.8	244.191	-1.884	2.365	73.26
2022-02-15	145.99	244.432	0.822	1.982	73.33
2022-02-16	146.3	244.576	0.212	1.178	73.37
2022-02-17	146.05	244.757	-0.171	1.490	73.43
2022-02-18	146.53	245.004	0.329	2.020	73.50
2022-02-21	148.6	245.300	1.413	2.389	73.59
2022-02-22	146.81	245.438	-1.205	1.131	73.63
2022-02-23	147.65	245.598	0.572	1.301	73.68
2022-02-24	144.61	246.006	-2.059	3.386	73.80
2022-02-25	145.1	246.192	0.339	1.535	73.86
2022-02-28	145.93	246.451	0.572	2.136	73.94
2022-03-01	146.18	246.647	0.171	1.604	73.99
2022-03-02	145.3	246.727	-0.602	0.664	74.02
2022-03-03	143.62	246.940	-1.156	1.783	74.08
2022-03-04	141.21	247.163	-1.678	1.887	74.15
2022-03-07	135.41	247.665	-4.107	4.454	74.30
2022-03-08	133.4	247.948	-1.484	2.540	74.38
2022-03-09	132.62	248.583	-0.585	5.750	74.57
2022-03-10	133.11	248.883	0.369	2.707	74.66
2022-03-11	134.75	249.240	1.232	3.178	74.77
2022-03-14	133.3	249.492	-1.076	2.263	74.85
2022-03-15	125.63	250.096	-5.754	5.769	75.03
2022-03-16	127.6	250.711	1.568	5.787	75.21
2022-03-17	133.6	251.261	4.702	4.937	75.38
2022-03-18	131.3	251.510	-1.722	2.283	75.45
2022-03-21	131.6	251.714	0.228	1.858	75.51
2022-03-22	130.83	251.904	-0.585	1.740	75.57
2022-03-23	129.78	252.087	-0.803	1.697	75.63
2022-03-24	127.26	252.288	-1.942	1.896	75.69
2022-03-25	125.75	252.485	-1.187	1.878	75.75
2022-03-28	123.33	252.734	-1.924	2.417	75.82
2022-03-29	122.6	252.947	-0.592	2.084	75.88
2022-03-30	126.3	253.315	3.018	3.499	75.99
2022-03-31	126.02	253.609	-0.222	2.803	76.08
2022-04-01	127.9	254.013	1.492	3.785	76.20
2022-04-06	128.6	254.262	0.547	2.330	76.28
2022-04-07	127.6	254.497	-0.778	2.208	76.35
2022-04-08	127.3	254.705	-0.235	1.959	76.41
2022-04-11	124.9	254.931	-1.885	2.168	76.48
2022-04-12	128.2	255.296	2.642	3.419	76.59
2022-04-13	130.1	255.760	1.482	4.282	76.73
2022-04-14	130.6	255.973	0.384	1.960	76.79
2022-04-15	132.53	256.353	1.478	3.438	76.91
2022-04-18	132.35	256.625	-0.136	2.467	76.99
2022-04-19	130.21	256.925	-1.617	2.758	77.08
2022-04-20	130.07	257.270	-0.108	3.187	77.18
2022-04-21	128.75	257.586	-1.015	2.945	77.28
2022-04-22	128.68	257.937	-0.054	3.270	77.38
2022-04-25	123.92	258.359	-3.699	4.095	77.51
2022-04-26	124.35	258.675	0.347	3.042	77.60
2022-04-27	131.57	259.524	5.806	7.744	77.86
2022-04-28	133.75	259.893	1.657	3.314	77.97
2022-04-29	140.98	260.636	5.406	6.325	78.19
2022-05-05	139.96	260.940	-0.724	2.603	78.28
2022-05-06	139.84	261.203	-0.086	2.258	78.36
2022-05-09	136.6	261.577	-2.317	3.289	78.47
2022-05-10	140.3	262.108	2.709	4.539	78.63
2022-05-11	142.9	262.602	1.853	4.148	78.78
2022-05-12	142.63	262.837	-0.189	1.973	78.85
2022-05-13	142.9	263.077	0.189	2.019	78.92
2022-05-16	141.8	263.325	-0.770	2.099	79.00
2022-05-17	141	263.565	-0.564	2.038	79.07
2022-05-18	141.22	263.780	0.156	1.830	79.13
2022-05-19	140.7	264.011	-0.368	1.969	79.20
2022-05-20	140.99	264.324	0.206	2.665	79.30
2022-05-23	139.6	264.497	-0.986	1.489	79.35

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