移远通信融券券源 移远通信专项约券

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	156.62	0	0	0	0
2020-04-28	162.01	1.221	3.441	9.047	0.37
2020-04-29	162.5	1.731	0.302	3.759	0.52
2020-04-30	175.41	3.087	7.945	9.280	0.93
2020-05-06	177.68	3.596	1.294	3.438	1.08
2020-05-07	182	4.307	2.431	4.688	1.29
2020-05-08	200.24	5.515	10.022	7.242	1.65
2020-05-11	195.42	6.239	-2.407	4.445	1.87
2020-05-12	197.92	6.717	1.279	2.896	2.02
2020-05-13	200.13	7.208	1.117	2.946	2.16
2020-05-14	194.97	7.644	-2.578	2.683	2.29
2020-05-15	195	8.278	0.015	3.898	2.48
2020-05-18	182.34	9.393	-6.492	7.344	2.82
2020-05-19	194.76	10.584	6.811	7.338	3.18
2020-05-20	184.39	11.743	-5.325	7.537	3.52
2020-05-21	180.78	12.512	-1.958	5.109	3.75
2020-05-22	180.42	13.164	-0.199	4.337	3.95
2020-05-25	174.78	13.775	-3.126	4.190	4.13
2020-05-26	185.19	14.639	5.956	5.601	4.39
2020-05-27	182.08	15.270	-1.679	4.158	4.58
2020-05-28	188.33	16.010	3.433	4.718	4.80
2020-05-29	179.05	16.666	-4.928	4.391	5.00
2020-06-01	185.58	17.550	3.647	5.719	5.26
2020-06-02	183.02	18.206	-1.379	4.300	5.46
2020-06-03	181.31	18.897	-0.934	4.573	5.67
2020-06-04	185.58	19.694	2.355	5.157	5.91
2020-06-05	198.47	20.911	6.946	7.355	6.27
2020-06-08	203.37	21.835	2.469	5.452	6.55
2020-06-09	204.58	22.234	0.595	2.341	6.67
2020-06-10	202.5	22.961	-1.017	4.311	6.89
2020-06-11	198	23.426	-2.222	2.815	7.03
2020-06-12	195.88	23.948	-1.071	3.202	7.18
2020-06-15	185.83	25.068	-5.131	7.229	7.52
2020-06-16	184.42	26.088	-0.759	6.635	7.83
2020-06-17	175.7	27.121	-4.728	7.060	8.14
2020-06-18	176.83	27.536	0.643	2.817	8.26
2020-06-19	187.06	28.938	5.785	8.992	8.68
2020-06-22	189.35	29.521	1.224	3.694	8.86
2020-06-23	194.45	30.376	2.693	5.276	9.11
2020-06-24	196.99	30.953	1.306	3.518	9.29
2020-06-29	193	31.389	-2.025	2.711	9.42
2020-06-30	208	32.861	7.772	8.492	9.86
2020-07-01	203.99	33.838	-1.928	5.745	10.15
2020-07-02	201.36	34.322	-1.289	2.882	10.30
2020-07-03	202.42	34.888	0.526	3.357	10.47
2020-07-06	217.69	36.342	7.544	8.013	10.90
2020-07-07	221.01	37.238	1.525	4.865	11.17
2020-07-08	220.4	37.977	-0.276	4.027	11.39
2020-07-09	225	39.101	2.087	5.994	11.73
2020-07-10	229.56	40.427	2.027	6.933	12.13
2020-07-13	174.22	41.044	-1.118	4.251	12.31
2020-07-14	168.67	41.987	-3.186	6.704	12.60
2020-07-15	168	42.937	-0.397	6.788	12.88
2020-07-16	151.16	43.657	-10.024	5.714	13.10
2020-07-17	148.76	44.773	-1.588	9.004	13.43
2020-07-20	152.84	45.587	2.743	6.386	13.68
2020-07-21	150.38	45.967	-1.610	3.036	13.79
2020-07-22	154.32	46.690	2.620	5.619	14.01
2020-07-23	153.36	47.193	-0.622	3.940	14.16
2020-07-24	145.76	48.073	-4.956	7.244	14.42
2020-07-27	143.45	48.633	-1.585	4.686	14.59
2020-07-28	149.15	49.212	3.974	4.657	14.76
2020-07-29	153.7	49.670	3.051	3.574	14.90
2020-07-30	151.6	50.044	-1.366	2.960	15.01
2020-07-31	150.65	50.430	-0.627	3.080	15.13
2020-08-03	153.45	50.737	1.859	2.396	15.22
2020-08-04	161.42	52.147	5.194	10.486	15.64
2020-08-05	167.53	53.021	3.785	6.257	15.91
2020-08-06	167.29	53.437	-0.143	2.985	16.03
2020-08-07	164.29	54.282	-1.793	6.175	16.28
2020-08-10	160.91	54.973	-2.057	5.149	16.49
2020-08-11	158.45	55.522	-1.529	4.158	16.66
2020-08-12	153.99	56.388	-2.815	6.747	16.92
2020-08-13	153.45	56.673	-0.351	2.234	17.00
2020-08-14	158.69	57.189	3.415	3.904	17.16
2020-08-17	163.1	57.894	2.779	5.186	17.37
2020-08-18	162.53	58.198	-0.349	2.244	17.46
2020-08-19	157.3	58.835	-3.218	4.861	17.65
2020-08-20	152.83	59.369	-2.842	4.189	17.81
2020-08-21	153.05	59.785	0.144	3.265	17.94
2020-08-24	155.68	60.208	1.718	3.254	18.06
2020-08-25	160.99	60.862	3.411	4.882	18.26
2020-08-26	163.37	61.454	1.478	4.348	18.44
2020-08-27	164.61	61.859	0.759	2.950	18.56
2020-08-28	165.61	62.174	0.607	2.284	18.65
2020-08-31	160.05	62.758	-3.357	4.378	18.83
2020-09-01	157.68	63.337	-1.481	4.405	19.00
2020-09-02	173.49	64.546	10.027	8.365	19.36
2020-09-03	174.84	65.228	0.778	4.675	19.57
2020-09-04	175.1	65.990	0.149	5.228	19.80
2020-09-07	157.55	67.298	-10.023	9.960	20.19
2020-09-08	149.66	68.208	-5.008	7.293	20.46
2020-09-09	145.61	68.580	-2.706	3.067	20.57
2020-09-10	144.23	69.152	-0.948	4.759	20.75
2020-09-11	147.3	69.558	2.129	3.307	20.87
2020-09-14	149.76	70.057	1.670	3.999	21.02
2020-09-15	148.81	70.356	-0.634	2.411	21.11
2020-09-16	149.12	70.567	0.208	1.700	21.17
2020-09-17	149.03	71.041	-0.060	3.816	21.31
2020-09-18	151.67	71.353	1.771	2.469	21.41
2020-09-21	153.23	71.605	1.029	1.978	21.48
2020-09-22	151.11	72.066	-1.384	3.655	21.62
2020-09-23	153.68	72.359	1.701	2.290	21.71
2020-09-24	152.15	72.705	-0.996	2.733	21.81
2020-09-25	149.3	73.090	-1.873	3.089	21.93
2020-09-28	143.94	73.630	-3.590	4.508	22.09
2020-09-29	147.26	74.094	2.307	3.779	22.23
2020-09-30	152.47	74.540	3.538	3.511	22.36
2020-10-09	154.63	74.834	1.417	2.276	22.45
2020-10-12	158.98	75.321	2.813	3.680	22.60
2020-10-13	158.96	75.727	-0.013	3.063	22.72
2020-10-14	157.53	76.101	-0.900	2.850	22.83
2020-10-15	157.55	76.400	0.013	2.279	22.92
2020-10-16	146.28	77.448	-7.153	8.594	23.23
2020-10-19	143.14	78.083	-2.147	5.325	23.42
2020-10-20	142.19	78.331	-0.664	2.089	23.50
2020-10-21	140.76	78.597	-1.006	2.272	23.58
2020-10-22	140.21	78.809	-0.391	1.812	23.64
2020-10-23	137.83	79.086	-1.697	2.418	23.73
2020-10-26	135.12	79.451	-1.966	3.236	23.84
2020-10-27	137.54	79.772	1.791	2.805	23.93
2020-10-28	137.17	79.992	-0.269	1.919	24.00
2020-10-29	134.37	80.428	-2.041	3.893	24.13
2020-10-30	140.42	80.974	4.502	4.666	24.29
2020-11-02	138.75	81.404	-1.189	3.725	24.42
2020-11-03	141.47	81.786	1.960	3.236	24.54
2020-11-04	139.99	82.039	-1.046	2.170	24.61
2020-11-05	149.61	83.111	6.872	8.601	24.93
2020-11-06	151.15	83.474	1.029	2.881	25.04
2020-11-09	154.06	83.945	1.925	3.665	25.18
2020-11-10	147.57	84.495	-4.213	4.479	25.35
2020-11-11	139.11	85.171	-5.733	5.828	25.55
2020-11-12	139.02	85.470	-0.065	2.581	25.64
2020-11-13	141.18	85.949	1.554	4.071	25.78
2020-11-16	144.61	86.407	2.430	3.804	25.92
2020-11-17	143.68	86.720	-0.643	2.614	26.02
2020-11-18	142.03	86.972	-1.148	2.130	26.09
2020-11-19	143.68	87.420	1.162	3.739	26.23
2020-11-20	144.11	87.693	0.299	2.276	26.31
2020-11-23	146.03	87.881	1.332	1.540	26.36
2020-11-24	144.03	88.250	-1.370	3.075	26.47
2020-11-25	140.59	88.641	-2.388	3.340	26.59
2020-11-26	139.12	88.959	-1.046	2.738	26.69
2020-11-27	138.3	89.272	-0.589	2.724	26.78
2020-11-30	138.76	89.510	0.333	2.054	26.85
2020-12-01	143.88	90.053	3.690	4.533	27.02
2020-12-02	142.69	90.312	-0.827	2.175	27.09
2020-12-03	142.42	90.722	-0.189	3.455	27.22
2020-12-04	144.52	91.005	1.475	2.345	27.30
2020-12-07	145.38	91.214	0.595	1.730	27.36
2020-12-08	143.54	91.491	-1.266	2.318	27.45
2020-12-09	146.08	92.006	1.770	4.229	27.60
2020-12-10	149.05	92.317	2.033	2.499	27.69
2020-12-11	147.3	92.816	-1.174	4.066	27.84
2020-12-14	151.97	93.289	3.170	3.734	27.99
2020-12-15	152.07	93.705	0.066	3.284	28.11
2020-12-16	151.01	94.026	-0.697	2.551	28.21
2020-12-17	150.3	94.314	-0.470	2.298	28.29
2020-12-18	149.28	94.698	-0.679	3.094	28.41
2020-12-21	147.26	94.931	-1.353	1.896	28.48
2020-12-22	137.3	95.947	-6.764	8.882	28.78
2020-12-23	134.61	96.386	-1.959	3.911	28.92
2020-12-24	135.12	96.691	0.379	2.704	29.01
2020-12-25	132.57	97.182	-1.887	4.448	29.15
2020-12-28	134.55	97.783	1.494	5.363	29.33
2020-12-29	143.52	98.789	6.667	8.406	29.64
2020-12-30	141.65	99.203	-1.303	3.512	29.76
2020-12-31	143.41	99.541	1.242	2.831	29.86
2021-01-04	146.92	100.027	2.448	3.968	30.01
2021-01-05	147.04	100.272	0.082	2.001	30.08
2021-01-06	149.27	100.813	1.517	4.346	30.24
2021-01-07	146.8	101.292	-1.655	3.919	30.39
2021-01-08	145.92	101.828	-0.599	4.407	30.55
2021-01-11	150.22	102.312	2.947	3.865	30.69
2021-01-12	150.58	102.676	0.240	2.896	30.80
2021-01-13	149.08	103.119	-0.996	3.573	30.94
2021-01-14	154.99	103.968	3.964	6.567	31.19
2021-01-15	152.25	104.701	-1.768	5.781	31.41
2021-01-18	159.49	105.708	4.755	7.573	31.71
2021-01-19	158.07	106.179	-0.890	3.580	31.85
2021-01-20	160.38	106.503	1.461	2.423	31.95
2021-01-21	158.84	107.053	-0.960	4.153	32.12
2021-01-22	160.68	107.542	1.158	3.658	32.26
2021-01-25	156.06	108.360	-2.875	6.286	32.51
2021-01-26	159.17	109.076	1.993	5.395	32.72
2021-01-27	168.86	110.088	6.088	7.194	33.03
2021-01-28	157.61	111.045	-6.662	7.290	33.31
2021-01-29	163.95	111.639	4.023	4.346	33.49
2021-02-01	180.39	112.981	10.027	8.923	33.89
2021-02-02	198.47	114.146	10.023	7.046	34.24
2021-02-03	198.68	115.154	0.106	6.092	34.55
2021-02-04	195.12	116.116	-1.792	5.914	34.83
2021-02-05	192.99	117.035	-1.092	5.714	35.11
2021-02-08	205.07	118.328	6.259	7.565	35.50
2021-02-09	205.76	119.018	0.336	4.023	35.71
2021-02-10	203.32	119.637	-1.186	3.655	35.89
2021-02-18	202.88	120.721	-0.216	6.414	36.22
2021-02-19	194.8	121.828	-3.983	6.817	36.55
2021-02-22	183.68	122.987	-5.708	7.572	36.90
2021-02-23	192.7	124.172	4.911	7.382	37.25
2021-02-24	189.38	124.943	-1.723	4.883	37.48
2021-02-25	190.51	125.394	0.597	2.841	37.62
2021-02-26	193.45	126.929	1.543	9.522	38.08
2021-03-01	191.91	128.080	-0.796	7.196	38.42
2021-03-02	202.78	129.181	5.664	6.519	38.75
2021-03-03	199.43	129.748	-1.652	3.408	38.92
2021-03-04	183.45	131.735	-8.013	12.997	39.52
2021-03-05	188.84	132.792	2.938	6.721	39.84
2021-03-08	183.84	133.857	-2.648	6.953	40.16
2021-03-09	178.46	135.125	-2.926	8.524	40.54
2021-03-10	174.96	135.920	-1.961	5.452	40.78
2021-03-11	178.68	136.354	2.126	2.915	40.91
2021-03-12	179.99	137.054	0.733	4.668	41.12
2021-03-15	161.95	138.156	-10.023	8.167	41.45
2021-03-16	162.68	138.876	0.451	5.310	41.66
2021-03-17	167.68	139.536	3.074	4.721	41.86
2021-03-18	168.51	140.090	0.495	3.942	42.03
2021-03-19	167.52	140.601	-0.588	3.662	42.18
2021-03-22	169.44	141.048	1.146	3.170	42.31
2021-03-23	164.15	141.801	-3.122	5.506	42.54
2021-03-24	160.34	142.388	-2.321	4.386	42.72
2021-03-25	162.42	142.876	1.297	3.611	42.86
2021-03-26	163.3	143.312	0.542	3.202	42.99
2021-03-29	163.68	143.687	0.233	2.750	43.11
2021-03-30	165.02	144.046	0.819	2.609	43.21
2021-03-31	160.65	144.474	-2.648	3.200	43.34
2021-04-01	168.45	145.349	4.855	6.231	43.60
2021-04-02	176.92	146.115	5.028	5.200	43.83
2021-04-06	179.27	146.691	1.328	3.849	44.01
2021-04-07	175.76	147.205	-1.958	3.514	44.16
2021-04-08	176.63	147.515	0.495	2.105	44.25
2021-04-09	174.15	147.932	-1.404	2.876	44.38
2021-04-12	171.38	148.560	-1.591	4.393	44.57
2021-04-13	169.68	148.910	-0.992	2.474	44.67
2021-04-14	171.15	149.203	0.866	2.057	44.76
2021-04-15	169.55	149.578	-0.935	2.653	44.87
2021-04-16	167.18	149.940	-1.398	2.601	44.98
2021-04-19	177.92	151.080	6.424	7.686	45.32
2021-04-20	160.08	151.080	-10.027	0.000	45.32
2021-04-21	144.04	151.555	-10.020	3.961	45.47
2021-04-22	137.76	151.998	-4.360	3.860	45.60
2021-04-23	143.15	152.848	3.913	7.121	45.85
2021-04-26	144.22	153.396	0.747	4.562	46.02
2021-04-27	144.99	153.758	0.534	2.995	46.13
2021-04-28	145.76	153.978	0.531	1.814	46.19
2021-04-29	138.07	154.405	-5.276	3.712	46.32
2021-04-30	138.47	154.773	0.290	3.187	46.43
2021-05-06	138.46	155.050	-0.007	2.398	46.51
2021-05-07	136.91	155.584	-1.119	4.680	46.68
2021-05-10	129.22	156.230	-5.617	6.004	46.87
2021-05-11	128.28	156.506	-0.727	2.577	46.95
2021-05-12	125.75	156.855	-1.972	3.329	47.06
2021-05-13	125.08	157.135	-0.533	2.688	47.14
2021-05-14	125.69	157.282	0.488	1.407	47.18
2021-05-17	126.72	157.695	0.819	3.906	47.31
2021-05-18	123.78	158.035	-2.320	3.299	47.41
2021-05-19	124.75	158.228	0.784	1.858	47.47
2021-05-20	124.38	158.467	-0.297	2.309	47.54
2021-05-21	120.84	158.877	-2.846	4.068	47.66
2021-05-24	123.92	159.203	2.549	3.161	47.76
2021-05-25	125.72	159.494	1.453	2.776	47.85
2021-05-26	128.22	159.929	1.989	4.065	47.98
2021-05-27	131.49	160.708	2.550	7.113	48.21
2021-05-28	133.84	161.136	1.787	3.841	48.34
2021-05-31	138.8	161.752	3.706	5.320	48.53
2021-06-01	145.96	162.421	5.159	5.504	48.73
2021-06-02	153.13	163.128	4.912	5.536	48.94
2021-06-03	152.18	163.652	-0.620	4.134	49.10
2021-06-04	151.52	164.021	-0.434	2.924	49.21
2021-06-07	157.07	164.712	3.663	5.280	49.41
2021-06-08	157.35	165.123	0.178	3.132	49.54
2021-06-09	157.3	165.688	-0.032	4.309	49.71
2021-06-10	158.84	166.128	0.979	3.325	49.84
2021-06-11	161.56	166.635	1.712	3.771	49.99
2021-06-15	161.5	167.205	-0.037	4.234	50.16
2021-06-16	156.49	167.972	-3.102	5.882	50.39
2021-06-17	158.78	168.635	1.463	5.010	50.59
2021-06-18	160.29	169.140	0.951	3.779	50.74
2021-06-21	166.36	170.135	3.787	7.174	51.04
2021-06-22	164.01	170.494	-1.413	2.633	51.15
2021-06-23	163	170.959	-0.616	3.421	51.29
2021-06-24	163.6	171.412	0.184	3.325	51.42
2021-06-25	161.6	171.627	-1.222	1.595	51.49
2021-06-28	161.9	171.920	0.186	2.172	51.58
2021-06-29	158.25	172.352	-2.254	3.274	51.71
2021-06-30	170.61	173.804	7.810	10.212	52.14
2021-07-01	165.51	174.451	-2.989	4.695	52.34
2021-07-02	161.6	175.089	-2.362	4.737	52.53
2021-07-05	161.26	175.528	-0.210	3.267	52.66
2021-07-06	160.7	176.212	-0.347	5.104	52.86
2021-07-07	160.93	176.738	0.143	3.920	53.02
2021-07-08	159.1	177.112	-1.137	2.827	53.13
2021-07-09	157.25	177.565	-1.163	3.451	53.27
2021-07-12	167.99	178.536	6.830	6.938	53.56
2021-07-13	172.99	179.351	2.976	5.655	53.81
2021-07-14	170.72	179.846	-2.239	3.482	53.95
2021-07-15	180	180.825	5.436	6.525	54.25
2021-07-16	180	181.780	0.000	6.367	54.53
2021-07-19	170.23	182.435	-5.428	4.617	54.73
2021-07-20	167.1	183.251	-1.839	5.857	54.98
2021-07-21	160.43	183.879	-3.992	4.698	55.16
2021-07-22	146.28	185.120	-8.820	10.185	55.54
2021-07-23	143.45	185.715	-1.935	4.977	55.71
2021-07-26	133.69	186.570	-6.804	7.668	55.97
2021-07-27	132.28	187.065	-1.055	4.495	56.12
2021-07-28	126.48	187.725	-4.385	6.259	56.32
2021-07-29	139.13	188.611	10.002	7.645	56.58
2021-07-30	145.36	189.505	4.478	7.374	56.85
2021-08-02	142.62	190.117	-1.885	5.153	57.04
2021-08-03	143.5	190.570	0.617	3.786	57.17
2021-08-04	151.38	191.387	5.491	6.481	57.42
2021-08-05	148.05	191.849	-2.200	3.739	57.55
2021-08-06	155.7	192.566	5.167	5.532	57.77
2021-08-09	156.9	193.281	0.771	5.466	57.98
2021-08-10	157.43	193.863	0.338	4.436	58.16
2021-08-11	156.05	194.412	-0.877	4.224	58.32
2021-08-12	162.56	195.168	4.172	5.582	58.55
2021-08-13	158.06	195.467	-2.768	2.264	58.64
2021-08-16	158.7	196.208	0.405	5.605	58.86
2021-08-17	156.65	196.898	-1.292	5.287	59.07
2021-08-18	161.46	197.455	3.071	4.143	59.24
2021-08-19	160.13	197.781	-0.824	2.440	59.33
2021-08-20	159.15	198.374	-0.612	4.471	59.51
2021-08-23	165	199.052	3.676	4.932	59.72
2021-08-24	166.42	199.794	0.861	5.352	59.94
2021-08-25	171.39	200.737	2.986	6.598	60.22
2021-08-26	162.92	201.670	-4.942	6.873	60.50
2021-08-27	170.8	202.713	4.837	7.329	60.81
2021-08-30	167.88	203.344	-1.710	4.508	61.00
2021-08-31	163.36	204.181	-2.692	6.147	61.25
2021-09-01	160	204.809	-2.057	4.714	61.44
2021-09-02	160.63	205.205	0.394	2.956	61.56
2021-09-03	157.11	205.848	-2.191	4.912	61.75
2021-09-06	154.43	206.539	-1.706	5.372	61.96
2021-09-07	159.89	207.292	3.536	5.647	62.19
2021-09-08	156.99	207.684	-1.814	3.002	62.31
2021-09-09	172.69	209.031	10.001	9.357	62.71
2021-09-10	165.2	209.718	-4.337	4.992	62.92
2021-09-13	158.31	210.388	-4.171	5.079	63.12
2021-09-14	158.58	210.846	0.171	3.468	63.25
2021-09-15	152.5	211.515	-3.834	5.265	63.45
2021-09-16	149.15	211.970	-2.197	3.659	63.59
2021-09-17	150	212.270	0.570	2.400	63.68
2021-09-22	157	213.142	4.667	6.660	63.94
2021-09-23	155.58	213.479	-0.904	2.605	64.04
2021-09-24	153.2	214.126	-1.530	5.065	64.24
2021-09-27	153.1	214.804	-0.065	5.313	64.44
2021-09-28	160	215.752	4.507	7.113	64.73
2021-09-29	160.72	216.356	0.450	4.506	64.91
2021-09-30	162.29	216.989	0.977	4.679	65.10
2021-10-08	165.3	217.596	1.855	4.412	65.28
2021-10-11	161.55	218.090	-2.269	3.666	65.43
2021-10-12	159.05	218.563	-1.548	3.572	65.57
2021-10-13	158.31	218.947	-0.465	2.905	65.68
2021-10-14	158.32	219.288	0.006	2.590	65.79
2021-10-15	167.33	220.526	5.691	8.874	66.16
2021-10-18	168.49	221.034	0.693	3.622	66.31
2021-10-19	171	221.548	1.490	3.609	66.46
2021-10-20	168.79	221.976	-1.292	3.041	66.59
2021-10-21	166.55	222.358	-1.327	2.749	66.71
2021-10-22	171.2	223.227	2.792	6.094	66.97
2021-10-25	176.37	223.747	3.020	3.534	67.12
2021-10-26	176.16	224.551	-0.119	5.483	67.37
2021-10-27	176.23	225.055	0.040	3.429	67.52
2021-10-28	176.27	226.140	0.023	7.388	67.84
2021-10-29	179.77	226.727	1.986	3.914	68.02
2021-11-01	187.01	227.870	4.027	7.337	68.36
2021-11-02	186.93	228.386	-0.043	3.315	68.52
2021-11-03	186.93	229.089	0.000	4.510	68.73
2021-11-04	185.7	229.444	-0.658	2.295	68.83
2021-11-05	186.65	229.927	0.512	3.102	68.98
2021-11-08	184.1	230.377	-1.366	2.936	69.11
2021-11-09	186	231.068	1.032	4.460	69.32
2021-11-10	183.71	231.747	-1.231	4.435	69.52
2021-11-11	184.32	232.196	0.332	2.923	69.66
2021-11-12	184.3	232.596	-0.011	2.604	69.78
2021-11-15	182.33	233.317	-1.069	4.742	70.00
2021-11-16	180.19	233.778	-1.174	3.071	70.13
2021-11-17	181.77	234.315	0.877	3.546	70.29
2021-11-18	185.07	235.129	1.815	5.276	70.54
2021-11-19	185.8	235.654	0.394	3.393	70.70
2021-11-22	196.64	236.776	5.834	6.846	71.03
2021-11-23	191.04	237.279	-2.848	3.158	71.18
2021-11-24	185.5	237.909	-2.900	4.078	71.37
2021-11-25	188.45	238.475	1.590	3.606	71.54
2021-11-26	185	239.172	-1.831	4.516	71.75
2021-11-29	182.48	239.547	-1.362	2.470	71.86
2021-11-30	192.82	240.408	5.666	5.354	72.12
2021-12-01	197.58	241.064	2.469	3.988	72.32
2021-12-02	196.98	241.650	-0.304	3.568	72.49
2021-12-03	200.7	242.285	1.889	3.797	72.69
2021-12-06	190.5	243.706	-5.082	8.949	73.11
2021-12-07	187.76	244.287	-1.438	3.717	73.29
2021-12-08	197	245.167	4.921	5.358	73.55
2021-12-09	191.18	245.894	-2.954	4.563	73.77
2021-12-10	187.78	246.400	-1.778	3.233	73.92
2021-12-13	191.18	246.824	1.811	2.663	74.05
2021-12-14	199.98	247.702	4.603	5.267	74.31
2021-12-15	199	248.188	-0.490	2.930	74.46
2021-12-16	199.01	248.735	0.005	3.302	74.62
2021-12-17	191.47	249.449	-3.789	4.472	74.83
2021-12-20	191.6	249.774	0.068	2.037	74.93
2021-12-21	195	250.377	1.775	3.711	75.11
2021-12-22	199.16	251.035	2.133	3.964	75.31
2021-12-23	202	251.577	1.426	3.224	75.47
2021-12-24	199	252.316	-1.485	4.455	75.69
2021-12-27	196	252.778	-1.508	2.824	75.83
2021-12-28	201.37	253.317	2.740	3.214	76.00
2021-12-29	206.99	254.087	2.791	4.464	76.23
2021-12-30	205.4	254.737	-0.768	3.797	76.42
2021-12-31	203.9	255.058	-0.730	1.889	76.52
2022-01-04	201.33	255.757	-1.260	4.169	76.73
2022-01-05	190.95	256.826	-5.156	6.715	77.05
2022-01-06	184.95	257.833	-3.142	6.536	77.35
2022-01-07	180.76	258.555	-2.265	4.790	77.57
2022-01-10	181.8	259.261	0.575	4.658	77.78
2022-01-11	178.97	259.857	-1.557	3.999	77.96
2022-01-12	183.37	260.369	2.459	3.353	78.11
2022-01-13	181.4	260.886	-1.074	3.419	78.27
2022-01-14	180.48	261.313	-0.507	2.839	78.39
2022-01-17	192.49	262.390	6.654	6.715	78.72
2022-01-18	196.95	263.069	2.317	4.135	78.92
2022-01-19	197.59	263.654	0.325	3.554	79.10
2022-01-20	192.08	264.140	-2.789	3.037	79.24
2022-01-21	189.2	264.500	-1.499	2.280	79.35
2022-01-24	196.8	265.316	4.017	4.979	79.59
2022-01-25	190.31	265.959	-3.298	4.050	79.79
2022-01-26	192.02	266.722	0.899	4.771	80.02
2022-01-27	188.63	267.224	-1.765	3.192	80.17
2022-01-28	187.8	268.149	-0.440	5.911	80.44
2022-02-07	184	268.770	-2.023	4.047	80.63
2022-02-08	176.5	269.809	-4.076	7.065	80.94
2022-02-09	175.06	270.582	-0.816	5.303	81.17
2022-02-10	172.33	271.265	-1.559	4.753	81.38
2022-02-11	166.15	271.933	-3.586	4.822	81.58
2022-02-14	168.39	272.624	1.348	4.929	81.79
2022-02-15	174.11	273.280	3.397	4.519	81.98
2022-02-16	172.39	273.664	-0.988	2.671	82.10
2022-02-17	177.46	274.503	2.941	5.673	82.35
2022-02-18	175.72	274.891	-0.981	2.654	82.47
2022-02-21	171.8	275.515	-2.231	4.359	82.65
2022-02-22	170.18	275.922	-0.943	2.864	82.78
2022-02-23	178.7	276.810	5.006	5.964	83.04
2022-02-24	175.71	277.219	-1.673	2.798	83.17
2022-02-25	183.32	277.989	4.331	5.037	83.40
2022-02-28	188.4	278.664	2.771	4.298	83.60
2022-03-01	185.91	278.938	-1.322	1.773	83.68
2022-03-02	189.39	279.630	1.872	4.384	83.89
2022-03-03	188.07	280.027	-0.697	2.529	84.01
2022-03-04	178.65	280.817	-5.009	5.312	84.25
2022-03-07	172.26	281.598	-3.577	5.441	84.48
2022-03-08	177.02	282.566	2.763	6.560	84.77
2022-03-09	177.69	283.603	0.378	7.005	85.08
2022-03-10	173.14	284.402	-2.561	5.532	85.32
2022-03-11	175.91	285.211	1.600	5.522	85.56
2022-03-14	170.49	285.701	-3.081	3.451	85.71
2022-03-15	167.6	286.211	-1.695	3.648	85.86
2022-03-16	171.38	287.087	2.255	6.134	86.13
2022-03-17	176.63	287.861	3.063	5.263	86.36
2022-03-18	182.65	288.295	3.408	2.848	86.49
2022-03-21	187.66	288.954	2.743	4.216	86.69
2022-03-22	184.29	289.650	-1.796	4.529	86.89
2022-03-23	188.97	290.250	2.539	3.809	87.07
2022-03-24	187.44	291.018	-0.810	4.916	87.31
2022-03-25	181.11	291.538	-3.377	3.446	87.46
2022-03-28	179.91	292.029	-0.663	3.280	87.61
2022-03-29	175.35	292.856	-2.535	5.658	87.86
2022-03-30	180.72	293.309	3.062	3.005	87.99
2022-03-31	179.06	293.713	-0.919	2.711	88.11
2022-04-01	176.75	294.140	-1.290	2.898	88.24
2022-04-06	171.77	294.788	-2.818	4.526	88.44
2022-04-07	169.22	295.324	-1.485	3.802	88.60
2022-04-08	166.24	295.773	-1.761	3.238	88.73
2022-04-11	157.68	296.611	-5.149	6.376	88.98
2022-04-12	155.79	297.153	-1.199	4.173	89.15
2022-04-13	154.5	297.478	-0.828	2.529	89.24
2022-04-14	143.5	298.421	-7.120	7.883	89.53
2022-04-15	145.05	298.863	1.080	3.659	89.66
2022-04-18	148	299.504	2.034	5.198	89.85
2022-04-19	145.05	300.051	-1.993	4.527	90.02
2022-04-20	146.16	300.499	0.765	3.675	90.15
2022-04-21	143.12	301.206	-2.080	5.925	90.36
2022-04-22	139.63	301.661	-2.439	3.913	90.50
2022-04-25	130.5	302.238	-6.539	5.307	90.67
2022-04-26	126.79	302.772	-2.843	5.050	90.83
2022-04-27	137	303.921	8.053	10.064	91.18
2022-04-28	142.42	304.759	3.956	7.066	91.43
2022-04-29	148.75	305.238	4.445	3.862	91.57
2022-05-05	151.04	305.853	1.539	4.887	91.76
2022-05-06	150.91	306.292	-0.086	3.489	91.89
2022-05-09	146.35	306.744	-3.022	3.711	92.02
2022-05-10	150.5	307.812	2.836	8.514	92.34
2022-05-11	152.59	308.278	1.389	3.661	92.48
2022-05-12	155.01	308.819	1.586	4.188	92.65
2022-05-13	154.34	309.224	-0.432	3.155	92.77
2022-05-16	153.57	309.452	-0.499	1.782	92.84
2022-05-17	155.18	309.990	1.048	4.154	93.00
2022-05-18	152	310.278	-2.049	2.275	93.08
2022-05-19	152.63	310.613	0.414	2.638	93.18
2022-05-20	152.69	311.100	0.039	3.826	93.33
2022-05-23	153.72	311.359	0.675	2.024	93.41

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