合盛硅业融券券源 合盛硅业专项约券

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	22.5	0	0	0	0
2020-04-28	21.7	0.095	-3.556	5.244	0.03
2020-04-29	21.89	0.155	0.876	3.272	0.05
2020-04-30	23.06	0.263	5.345	5.665	0.08
2020-05-06	23.43	0.344	1.605	4.120	0.10
2020-05-07	22.98	0.385	-1.921	2.134	0.12
2020-05-08	22.95	0.419	-0.131	1.784	0.13
2020-05-11	23.54	0.495	2.571	3.878	0.15
2020-05-12	24.36	0.673	3.483	8.794	0.20
2020-05-13	23.97	0.718	-1.601	2.217	0.22
2020-05-14	23.69	0.783	-1.168	3.296	0.23
2020-05-15	23.93	0.836	1.013	2.659	0.25
2020-05-18	24.22	0.905	1.212	3.427	0.27
2020-05-19	24.36	0.952	0.578	2.312	0.29
2020-05-20	24.68	1.050	1.314	4.762	0.31
2020-05-21	23.98	1.123	-2.836	3.647	0.34
2020-05-22	23.07	1.215	-3.795	4.796	0.36
2020-05-25	22.56	1.324	-2.211	5.808	0.40
2020-05-26	22.7	1.358	0.621	1.773	0.41
2020-05-27	24.3	1.573	7.048	10.617	0.47
2020-05-28	24.97	1.691	2.757	5.679	0.51
2020-05-29	24.47	1.754	-2.002	3.084	0.53
2020-06-01	25.47	1.872	4.087	5.558	0.56
2020-06-02	25.3	1.941	-0.667	3.298	0.58
2020-06-03	24.77	1.993	-2.095	2.530	0.60
2020-06-04	24.74	2.037	-0.121	2.099	0.61
2020-06-05	25.21	2.097	1.900	2.870	0.63
2020-06-08	24.74	2.148	-1.864	2.499	0.64
2020-06-09	24.81	2.179	0.283	1.455	0.65
2020-06-10	24.7	2.216	-0.443	1.814	0.66
2020-06-11	24.57	2.252	-0.526	1.781	0.68
2020-06-12	25	2.338	1.750	4.111	0.70
2020-06-15	24.6	2.368	-1.600	1.480	0.71
2020-06-16	25.6	2.442	4.065	3.455	0.73
2020-06-17	26.66	2.579	4.141	6.172	0.77
2020-06-18	26.29	2.659	-1.388	3.638	0.80
2020-06-19	26.27	2.720	-0.076	2.777	0.82
2020-06-22	26.6	2.785	1.256	2.969	0.84
2020-06-23	26.63	2.844	0.113	2.632	0.85
2020-06-24	27.02	2.919	1.465	3.342	0.88
2020-06-29	27.44	3.000	1.554	3.516	0.90
2020-06-30	27.34	3.039	-0.364	1.749	0.91
2020-07-01	26.7	3.120	-2.341	3.621	0.94
2020-07-02	26.88	3.167	0.674	2.097	0.95
2020-07-03	27.56	3.294	2.530	5.543	0.99
2020-07-06	29.92	3.509	8.563	8.599	1.05
2020-07-07	29.8	3.639	-0.401	5.247	1.09
2020-07-08	30.15	3.726	1.174	3.456	1.12
2020-07-09	30.25	3.802	0.332	3.018	1.14
2020-07-10	30.36	3.901	0.364	3.934	1.17
2020-07-13	31.09	4.019	3.392	4.556	1.21
2020-07-14	29.76	4.153	-4.278	5.404	1.25
2020-07-15	29.89	4.262	0.437	4.368	1.28
2020-07-16	27.93	4.423	-6.557	6.925	1.33
2020-07-17	27.65	4.544	-1.003	5.227	1.36
2020-07-20	29.26	4.681	5.823	5.606	1.40
2020-07-21	31.17	4.907	6.528	8.715	1.47
2020-07-22	31.93	5.118	2.438	7.924	1.54
2020-07-23	31.69	5.244	-0.752	4.760	1.57
2020-07-24	29.96	5.403	-5.459	6.406	1.62
2020-07-27	29.81	5.530	-0.501	5.107	1.66
2020-07-28	29.75	5.666	-0.201	5.468	1.70
2020-07-29	30.5	5.811	2.521	5.714	1.74
2020-07-30	31.33	5.930	2.721	4.557	1.78
2020-07-31	31.21	6.034	-0.383	3.990	1.81
2020-08-03	31.38	6.082	0.545	1.858	1.82
2020-08-04	31.99	6.269	1.944	6.979	1.88
2020-08-05	32.17	6.340	0.563	2.657	1.90
2020-08-06	31.06	6.473	-3.450	5.160	1.94
2020-08-07	30.7	6.602	-1.159	5.023	1.98
2020-08-10	31.67	6.699	3.160	3.681	2.01
2020-08-11	30.32	6.880	-4.263	7.168	2.06
2020-08-12	30	6.962	-1.055	3.298	2.09
2020-08-13	29.58	7.061	-1.400	4.000	2.12
2020-08-14	29.75	7.137	0.575	3.043	2.14
2020-08-17	30.41	7.236	2.218	3.933	2.17
2020-08-18	30.17	7.317	-0.789	3.223	2.20
2020-08-19	29.59	7.386	-1.922	2.784	2.22
2020-08-20	29.86	7.467	0.912	3.244	2.24
2020-08-21	29.89	7.532	0.100	2.612	2.26
2020-08-24	29.71	7.586	-0.602	2.208	2.28
2020-08-25	28.95	7.659	-2.558	3.029	2.30
2020-08-26	28.53	7.737	-1.451	3.247	2.32
2020-08-27	29.54	7.838	3.540	4.101	2.35
2020-08-28	28.91	7.906	-2.133	2.844	2.37
2020-08-31	29.02	7.955	0.380	2.006	2.39
2020-09-01	29.2	8.013	0.620	2.412	2.40
2020-09-02	29.22	8.111	0.068	4.007	2.43
2020-09-03	27.69	8.232	-5.236	5.236	2.47
2020-09-04	28.13	8.303	1.589	3.034	2.49
2020-09-07	27.95	8.391	-0.640	3.804	2.52
2020-09-08	28.45	8.468	1.789	3.220	2.54
2020-09-09	28.95	8.573	1.757	4.359	2.57
2020-09-10	28.21	8.670	-2.556	4.145	2.60
2020-09-11	28.24	8.770	0.106	4.218	2.63
2020-09-14	28.97	8.848	2.585	3.258	2.65
2020-09-15	29.32	8.918	1.208	2.865	2.68
2020-09-16	29.58	9.000	0.887	3.308	2.70
2020-09-17	29.44	9.060	-0.473	2.434	2.72
2020-09-18	29.58	9.131	0.476	2.887	2.74
2020-09-21	29.51	9.185	-0.237	2.197	2.76
2020-09-22	28.65	9.263	-2.914	3.287	2.78
2020-09-23	28.85	9.314	0.698	2.129	2.79
2020-09-24	27.95	9.385	-3.120	3.050	2.82
2020-09-25	27.15	9.519	-2.862	5.903	2.86
2020-09-28	27.34	9.563	0.700	1.952	2.87
2020-09-29	27.86	9.650	1.902	3.731	2.90
2020-09-30	27.96	9.707	0.359	2.441	2.91
2020-10-09	29.21	9.804	4.471	3.970	2.94
2020-10-12	29.68	9.871	1.609	2.739	2.96
2020-10-13	29.34	9.929	-1.146	2.358	2.98
2020-10-14	29.69	9.985	1.193	2.284	3.00
2020-10-15	29.46	10.034	-0.775	1.987	3.01
2020-10-16	29.15	10.089	-1.052	2.240	3.03
2020-10-19	29.15	10.143	0.000	2.230	3.04
2020-10-20	28.97	10.210	-0.617	2.779	3.06
2020-10-21	28.21	10.292	-2.623	3.486	3.09
2020-10-22	28.05	10.341	-0.567	2.091	3.10
2020-10-23	27.59	10.402	-1.640	2.674	3.12
2020-10-26	27.07	10.445	-1.885	1.885	3.13
2020-10-27	27.79	10.518	2.660	3.140	3.16
2020-10-28	28.97	10.630	4.246	4.642	3.19
2020-10-29	29.56	10.755	2.037	5.109	3.23
2020-10-30	29.8	10.863	0.812	4.330	3.26
2020-11-02	30.49	11.020	2.315	6.174	3.31
2020-11-03	30.71	11.089	0.722	2.722	3.33
2020-11-04	31.94	11.210	4.005	4.526	3.36
2020-11-05	32.84	11.319	2.818	3.976	3.40
2020-11-06	34.62	11.492	5.420	5.999	3.45
2020-11-09	38.11	11.804	10.081	9.821	3.54
2020-11-10	37.94	12.060	-0.446	8.108	3.62
2020-11-11	38.71	12.421	2.030	11.176	3.73
2020-11-12	40.51	12.844	4.650	12.529	3.85
2020-11-13	38.61	13.049	-4.690	6.393	3.91
2020-11-16	39.38	13.252	1.994	6.164	3.98
2020-11-17	38.91	13.438	-1.193	5.764	4.03
2020-11-18	40.87	13.800	5.037	10.614	4.14
2020-11-19	38.59	14.189	-5.579	12.112	4.26
2020-11-20	38.62	14.470	0.078	8.707	4.34
2020-11-23	40.18	14.713	4.039	7.276	4.41
2020-11-24	39.35	14.883	-2.066	5.177	4.46
2020-11-25	40.07	15.130	1.830	7.395	4.54
2020-11-26	40.01	15.293	-0.150	4.891	4.59
2020-11-27	38.51	15.476	-3.749	5.699	4.64
2020-11-30	38.87	15.603	0.935	3.921	4.68
2020-12-01	38.43	15.728	-1.132	3.910	4.72
2020-12-02	37.36	15.840	-2.784	3.591	4.75
2020-12-03	37.03	15.946	-0.883	3.426	4.78
2020-12-04	37.77	16.058	1.998	3.565	4.82
2020-12-07	37.91	16.161	0.371	3.257	4.85
2020-12-08	38.16	16.245	0.659	2.638	4.87
2020-12-09	37.7	16.355	-1.205	3.512	4.91
2020-12-10	37.16	16.442	-1.432	2.812	4.93
2020-12-11	36.82	16.570	-0.915	4.171	4.97
2020-12-14	37.64	16.695	2.227	3.992	5.01
2020-12-15	38.06	16.780	1.116	2.657	5.03
2020-12-16	36.18	16.941	-4.940	5.360	5.08
2020-12-17	37.87	17.152	4.671	6.689	5.15
2020-12-18	38.41	17.290	1.426	4.304	5.19
2020-12-21	40.51	17.490	5.467	5.910	5.25
2020-12-22	38.58	17.651	-4.764	5.036	5.30
2020-12-23	38.81	17.792	0.596	4.355	5.34
2020-12-24	39.64	18.051	2.139	7.833	5.42
2020-12-25	40.21	18.175	1.438	3.708	5.45
2020-12-28	36.16	18.471	-10.072	9.823	5.54
2020-12-29	32.52	18.599	-10.066	4.729	5.58
2020-12-30	33.29	18.685	2.368	3.075	5.61
2020-12-31	33.15	18.800	-0.421	4.175	5.64
2021-01-04	32.85	19.021	-0.905	8.054	5.71
2021-01-05	33.09	19.123	0.731	3.714	5.74
2021-01-06	35.91	19.400	8.522	9.248	5.82
2021-01-07	35.79	19.528	-0.334	4.316	5.86
2021-01-08	37.33	19.748	4.303	7.069	5.92
2021-01-11	37.77	20.014	1.179	8.438	6.00
2021-01-12	37.41	20.139	-0.953	3.998	6.04
2021-01-13	39.51	20.381	5.613	7.351	6.11
2021-01-14	39	20.536	-1.291	4.784	6.16
2021-01-15	38.48	20.656	-1.333	3.744	6.20
2021-01-18	42.36	21.030	10.083	10.603	6.31
2021-01-19	43.81	21.321	3.423	7.956	6.40
2021-01-20	44.71	21.549	2.054	6.117	6.46
2021-01-21	44.96	21.694	0.559	3.869	6.51
2021-01-22	47.69	22.081	6.072	9.742	6.62
2021-01-25	46.52	22.297	-2.453	5.578	6.69
2021-01-26	47.46	22.481	2.021	4.643	6.74
2021-01-27	46.61	22.707	-1.791	5.836	6.81
2021-01-28	43.43	22.991	-6.823	7.831	6.90
2021-01-29	44	23.174	1.312	4.997	6.95
2021-02-01	44.63	23.287	1.432	3.023	6.99
2021-02-02	44.88	23.420	0.560	3.563	7.03
2021-02-03	49.4	23.810	10.071	9.470	7.14
2021-02-04	52.31	24.152	5.891	7.854	7.25
2021-02-05	47.82	24.618	-8.583	11.699	7.39
2021-02-08	51.03	25.001	6.713	8.992	7.50
2021-02-09	52.76	25.256	3.390	5.801	7.58
2021-02-10	51.31	25.492	-2.748	5.534	7.65
2021-02-18	53.71	25.811	4.677	7.114	7.74
2021-02-19	52.01	26.059	-3.165	5.735	7.82
2021-02-22	50.71	26.323	-2.500	6.249	7.90
2021-02-23	52.44	26.761	3.412	10.018	8.03
2021-02-24	51.16	27.074	-2.441	7.342	8.12
2021-02-25	51	27.284	-0.313	4.945	8.19
2021-02-26	46.31	27.582	-9.196	7.725	8.27
2021-03-01	48.36	27.855	4.427	6.759	8.36
2021-03-02	48.27	28.114	-0.186	6.452	8.43
2021-03-03	48.98	28.307	1.471	4.723	8.49
2021-03-04	45.44	28.625	-7.227	8.391	8.59
2021-03-05	45.81	28.870	0.814	6.426	8.66
2021-03-08	45.21	29.103	-1.310	6.178	8.73
2021-03-09	43.84	29.323	-3.030	6.038	8.80
2021-03-10	46.11	29.577	5.178	6.592	8.87
2021-03-11	48.27	29.812	4.684	5.856	8.94
2021-03-12	48.58	29.970	0.642	3.895	8.99
2021-03-15	46.51	30.153	-4.261	4.714	9.05
2021-03-16	47.27	30.304	1.634	3.849	9.09
2021-03-17	49.12	30.652	3.914	8.483	9.20
2021-03-18	52.39	30.938	6.657	6.555	9.28
2021-03-19	49.06	31.265	-6.356	7.998	9.38
2021-03-22	49.41	31.451	0.713	4.525	9.44
2021-03-23	46.78	31.648	-5.323	5.060	9.49
2021-03-24	42.07	31.990	-10.068	9.748	9.60
2021-03-25	41.83	32.124	-0.570	3.851	9.64
2021-03-26	43.47	32.307	3.921	5.044	9.69
2021-03-29	44.37	32.583	2.070	7.476	9.78
2021-03-30	44.82	32.710	1.014	3.381	9.81
2021-03-31	44.21	32.878	-1.361	4.574	9.86
2021-04-01	44.04	32.989	-0.385	3.008	9.90
2021-04-02	43.81	33.089	-0.522	2.748	9.93
2021-04-06	44.29	33.192	1.096	2.785	9.96
2021-04-07	45.1	33.307	1.829	3.071	9.99
2021-04-08	45.27	33.417	0.377	2.927	10.03
2021-04-09	44.36	33.616	-2.010	5.368	10.08
2021-04-12	43.27	33.811	-2.457	5.410	10.14
2021-04-13	43.04	33.914	-0.532	2.866	10.17
2021-04-14	43.05	33.986	0.023	2.021	10.20
2021-04-15	43.62	34.136	1.324	4.111	10.24
2021-04-16	42.53	34.281	-2.499	4.104	10.28
2021-04-19	44	34.490	3.456	5.690	10.35
2021-04-20	44.39	34.631	0.886	3.818	10.39
2021-04-21	46.92	34.922	5.699	7.434	10.48
2021-04-22	50.15	35.171	6.884	5.968	10.55
2021-04-23	54.31	35.566	8.295	8.734	10.67
2021-04-26	53.72	35.702	-1.086	3.020	10.71
2021-04-27	56.63	36.066	5.417	7.725	10.82
2021-04-28	57.81	36.299	2.084	4.838	10.89
2021-04-29	57.01	36.546	-1.384	5.189	10.96
2021-04-30	59.46	36.840	4.297	5.929	11.05
2021-05-06	59.15	36.992	-0.521	3.095	11.10
2021-05-07	59.26	37.185	0.186	3.905	11.16
2021-05-10	58.45	37.456	-1.367	5.569	11.24
2021-05-11	57.87	37.695	-0.992	4.944	11.31
2021-05-12	61.19	38.086	5.737	7.672	11.43
2021-05-13	56.72	38.439	-7.305	7.469	11.53
2021-05-14	56.37	38.643	-0.617	4.355	11.59
2021-05-17	57.54	38.783	2.076	2.909	11.63
2021-05-18	58.99	39.048	2.520	5.388	11.71
2021-05-19	60.16	39.463	1.983	8.273	11.84
2021-05-20	58.36	39.684	-2.992	4.555	11.91
2021-05-21	59.81	39.901	2.485	4.352	11.97
2021-05-24	57.02	40.150	-4.665	5.233	12.04
2021-05-25	61.19	40.493	7.313	6.734	12.15
2021-05-26	58.88	40.833	-3.775	6.929	12.25
2021-05-27	60.4	41.077	2.582	4.840	12.32
2021-05-28	63.91	41.549	5.811	8.874	12.46
2021-05-31	64.01	41.784	0.156	4.397	12.54
2021-06-01	61.26	42.130	-4.296	6.780	12.64
2021-06-02	61.27	42.283	0.016	3.004	12.68
2021-06-03	60.16	42.427	-1.812	2.873	12.73
2021-06-04	61.17	42.587	1.679	3.142	12.78
2021-06-07	61.87	42.760	1.144	3.351	12.83
2021-06-08	60.25	43.010	-2.618	4.978	12.90
2021-06-09	62.38	43.286	3.535	5.311	12.99
2021-06-10	64.1	43.559	2.757	5.114	13.07
2021-06-11	65.3	43.957	1.872	7.301	13.19
2021-06-15	64.67	44.302	-0.965	6.401	13.29
2021-06-16	62.33	44.573	-3.618	5.227	13.37
2021-06-17	66.7	44.975	7.011	7.236	13.49
2021-06-18	68.19	45.456	2.234	8.456	13.64
2021-06-21	67.71	45.696	-0.704	4.253	13.71
2021-06-22	65.53	45.914	-3.220	4.002	13.77
2021-06-23	66.27	46.026	1.129	2.030	13.81
2021-06-24	60.21	46.509	-7.155	9.607	13.95
2021-06-25	64.67	47.020	7.407	9.483	14.11
2021-06-28	68	47.366	5.149	6.108	14.21
2021-06-29	74.8	47.988	10.000	9.985	14.40
2021-06-30	76.91	48.383	2.821	6.163	14.51
2021-07-01	74.72	48.745	-2.847	5.812	14.62
2021-07-02	78.25	49.205	4.724	7.053	14.76
2021-07-05	77.2	49.484	-1.342	4.332	14.85
2021-07-06	76.35	49.757	-1.101	4.301	14.93
2021-07-07	78.4	50.051	2.685	4.492	15.02
2021-07-08	78.86	50.301	0.587	3.801	15.09
2021-07-09	80.2	50.576	1.699	4.121	15.17
2021-07-12	81.99	51.010	2.232	6.359	15.30
2021-07-13	87.65	51.705	6.903	9.513	15.51
2021-07-14	86.66	52.341	-3.914	8.804	15.70
2021-07-15	87.51	52.695	0.981	4.847	15.81
2021-07-16	87.55	53.268	0.046	7.862	15.98
2021-07-19	88.9	53.719	1.542	6.088	16.12
2021-07-20	88.15	53.991	-0.844	3.701	16.20
2021-07-21	91.86	54.388	4.209	5.184	16.32
2021-07-22	101.05	55.216	10.004	9.830	16.56
2021-07-23	104.35	56.179	3.266	11.084	16.85
2021-07-26	106.09	56.856	1.667	7.647	17.06
2021-07-27	104.5	57.479	-1.499	7.164	17.24
2021-07-28	98.41	57.881	-5.828	4.900	17.36
2021-07-29	102.79	58.495	4.451	7.164	17.55
2021-07-30	104.66	59.286	1.819	9.067	17.79
2021-08-02	94.19	59.654	-10.004	4.691	17.90
2021-08-03	94.71	59.972	0.552	4.034	17.99
2021-08-04	101.45	60.800	7.116	9.788	18.24
2021-08-05	98.59	61.176	-2.819	4.574	18.35
2021-08-06	101.88	61.668	3.337	5.802	18.50
2021-08-09	105.22	62.344	3.278	7.705	18.70
2021-08-10	106.43	63.052	1.150	7.983	18.92
2021-08-11	113.75	64.129	6.878	11.369	19.24
2021-08-12	116	64.797	1.978	6.910	19.44
2021-08-13	127.6	65.723	10.000	8.707	19.72
2021-08-16	129	66.481	1.097	7.053	19.94
2021-08-17	122.98	67.199	-4.667	7.000	20.16
2021-08-18	132.26	68.290	7.546	9.904	20.49
2021-08-19	134.57	69.097	1.747	7.190	20.73
2021-08-20	148.03	70.572	10.002	11.957	21.17
2021-08-23	162.83	71.581	9.998	7.438	21.47
2021-08-24	175.5	73.305	7.781	11.791	21.99
2021-08-25	193.05	75.521	10.000	13.772	22.66
2021-08-26	212.36	76.842	10.003	7.464	23.05
2021-08-27	227.38	79.422	7.073	13.618	23.83
2021-08-30	212.61	81.187	-6.496	9.961	24.36
2021-08-31	215.93	82.329	1.562	6.345	24.70
2021-09-01	221.89	84.727	2.760	12.967	25.42
2021-09-02	226	86.001	1.852	6.765	25.80
2021-09-03	221.1	88.610	-2.168	14.159	26.58
2021-09-06	198.99	90.035	-10.000	8.598	27.01
2021-09-07	210.67	91.372	5.870	7.613	27.41
2021-09-08	212.48	92.555	0.859	6.679	27.77
2021-09-09	211	94.382	-0.697	10.392	28.31
2021-09-10	225.08	95.991	6.673	8.578	28.80
2021-09-13	236.2	99.831	4.940	19.509	29.95
2021-09-14	246.07	102.418	4.179	12.616	30.73
2021-09-15	245.7	103.597	-0.150	5.759	31.08
2021-09-16	227	105.358	-7.611	9.308	31.61
2021-09-17	216.79	107.188	-4.498	10.132	32.16
2021-09-22	226.51	108.826	4.484	8.677	32.65
2021-09-23	215.9	110.313	-4.684	8.265	33.09
2021-09-24	213.01	111.376	-1.339	5.989	33.41
2021-09-27	210.62	112.604	-1.122	6.995	33.78
2021-09-28	198.85	114.147	-5.588	9.315	34.24
2021-09-29	178.97	115.342	-9.997	8.011	34.60
2021-09-30	179.49	116.427	0.291	7.253	34.93
2021-10-08	166.93	117.953	-6.998	10.970	35.39
2021-10-11	169.71	118.654	1.665	4.960	35.60
2021-10-12	164.55	119.577	-3.040	6.729	35.87
2021-10-13	168.28	120.315	2.267	5.263	36.09
2021-10-14	169.35	121.020	0.636	4.992	36.31
2021-10-15	169.5	121.746	0.089	5.143	36.52
2021-10-18	173.88	122.524	2.584	5.369	36.76
2021-10-19	177.8	123.564	2.254	7.022	37.07
2021-10-20	181.82	124.757	2.261	7.868	37.43
2021-10-21	183.2	125.632	0.759	5.736	37.69
2021-10-22	178.5	126.402	-2.566	5.175	37.92
2021-10-25	183.85	127.169	2.997	5.008	38.15
2021-10-26	179.36	127.896	-2.442	4.863	38.37
2021-10-27	174.8	128.898	-2.542	6.874	38.67
2021-10-28	177.26	130.071	1.407	7.941	39.02
2021-10-29	164.77	131.686	-7.046	11.768	39.51
2021-11-01	163	132.789	-1.074	8.120	39.84
2021-11-02	163.1	133.376	0.061	4.319	40.01
2021-11-03	164.83	133.916	1.061	3.930	40.17
2021-11-04	158.63	134.557	-3.761	4.847	40.37
2021-11-05	152.3	135.116	-3.990	4.400	40.53
2021-11-08	154.29	135.673	1.307	4.334	40.70
2021-11-09	154.01	135.932	-0.181	2.022	40.78
2021-11-10	154.26	136.299	0.162	2.857	40.89
2021-11-11	162.33	137.142	5.231	6.230	41.14
2021-11-12	166.91	138.134	2.821	7.127	41.44
2021-11-15	153.9	139.348	-7.795	9.466	41.80
2021-11-16	158	139.812	2.664	3.528	41.94
2021-11-17	158.93	140.483	0.589	5.063	42.14
2021-11-18	162.84	141.275	2.460	5.839	42.38
2021-11-19	164.09	141.839	0.768	4.127	42.55
2021-11-22	165.35	142.332	0.768	3.577	42.70
2021-11-23	157.6	142.968	-4.687	4.838	42.89
2021-11-24	156.5	143.415	-0.698	3.433	43.02
2021-11-25	152.88	143.924	-2.313	3.994	43.18
2021-11-26	153	144.181	0.078	2.015	43.25
2021-11-29	154.29	144.643	0.843	3.595	43.39
2021-11-30	154.33	145.223	0.026	4.511	43.57
2021-12-01	144.6	146.079	-6.305	7.102	43.82
2021-12-02	143.34	146.376	-0.871	2.483	43.91
2021-12-03	140.68	146.689	-1.856	2.672	44.01
2021-12-06	138.17	147.087	-1.784	3.455	44.13
2021-12-07	136	147.585	-1.571	4.393	44.28
2021-12-08	136.3	147.894	0.221	2.721	44.37
2021-12-09	137.59	148.368	0.946	4.138	44.51
2021-12-10	145.86	149.396	6.011	8.453	44.82
2021-12-13	141.86	149.902	-2.742	4.285	44.97
2021-12-14	142	150.202	0.099	2.538	45.06
2021-12-15	138.98	150.523	-2.127	2.768	45.16
2021-12-16	142.96	150.988	2.864	3.900	45.30
2021-12-17	137	151.496	-4.169	4.456	45.45
2021-12-20	134.05	151.881	-2.153	3.445	45.56
2021-12-21	135.71	152.333	1.238	3.999	45.70
2021-12-22	133.91	152.594	-1.326	2.336	45.78
2021-12-23	132.46	152.906	-1.083	2.823	45.87
2021-12-24	127.5	153.453	-3.745	5.156	46.04
2021-12-27	125.9	153.680	-1.255	2.157	46.10
2021-12-28	130.69	154.122	3.805	4.059	46.24
2021-12-29	130.98	154.466	0.222	3.152	46.34
2021-12-30	130.01	154.725	-0.741	2.390	46.42
2021-12-31	131.97	155.050	1.508	2.961	46.52
2022-01-04	125.48	155.668	-4.918	5.910	46.70
2022-01-05	120.56	156.170	-3.921	4.989	46.85
2022-01-06	119.62	156.562	-0.780	3.932	46.97
2022-01-07	115.58	157.058	-3.377	5.150	47.12
2022-01-10	115.47	157.272	-0.095	2.224	47.18
2022-01-11	111.91	157.691	-3.083	4.495	47.31
2022-01-12	116.44	158.081	4.048	4.021	47.42
2022-01-13	113.4	158.423	-2.611	3.624	47.53
2022-01-14	117.25	158.999	3.395	5.891	47.70
2022-01-17	117.04	159.412	-0.179	4.239	47.82
2022-01-18	116.99	159.841	-0.043	4.392	47.95
2022-01-19	114.92	160.155	-1.769	3.282	48.05
2022-01-20	110.05	160.628	-4.238	5.160	48.19
2022-01-21	107.42	161.106	-2.390	5.334	48.33
2022-01-24	112.4	161.707	4.636	6.423	48.51
2022-01-25	109.74	162.013	-2.367	3.345	48.60
2022-01-26	110.62	162.542	0.802	5.741	48.76
2022-01-27	108.56	162.918	-1.862	4.149	48.88
2022-01-28	105	163.400	-3.279	5.508	49.02
2022-02-07	106.65	163.772	1.571	4.190	49.13
2022-02-08	105.06	164.194	-1.491	4.820	49.26
2022-02-09	108.68	164.699	3.446	5.578	49.41
2022-02-10	106.72	165.058	-1.803	4.039	49.52
2022-02-11	108	165.663	1.199	6.719	49.70
2022-02-14	106.06	166.072	-1.796	4.630	49.82
2022-02-15	114.32	166.936	7.788	9.070	50.08
2022-02-16	114.91	167.244	0.516	3.210	50.17
2022-02-17	117.6	167.698	2.341	4.638	50.31
2022-02-18	111.02	168.218	-5.595	5.621	50.47
2022-02-21	117.71	168.902	6.026	6.972	50.67
2022-02-22	127.15	170.151	8.020	11.783	51.05
2022-02-23	139.87	171.505	10.004	11.616	51.45
2022-02-24	143.4	172.492	2.524	8.265	51.75
2022-02-25	145.69	172.959	1.597	3.842	51.89
2022-02-28	149.5	173.686	2.615	5.834	52.11
2022-03-01	145.82	174.482	-2.462	6.555	52.34
2022-03-02	147.6	174.991	1.221	4.135	52.50
2022-03-03	139.15	175.562	-5.725	4.925	52.67
2022-03-04	134.2	176.175	-3.557	5.476	52.85
2022-03-07	139.91	176.930	4.255	6.483	53.08
2022-03-08	137.01	178.001	-2.073	9.377	53.40
2022-03-09	136.97	179.038	-0.029	9.087	53.71
2022-03-10	138.68	179.457	1.248	3.621	53.84
2022-03-11	134.22	179.895	-3.216	3.923	53.97
2022-03-14	129.7	180.461	-3.368	5.230	54.14
2022-03-15	123.4	181.024	-4.857	5.474	54.31
2022-03-16	124.42	181.653	0.827	6.070	54.50
2022-03-17	121.82	182.198	-2.090	5.369	54.66
2022-03-18	127.18	182.877	4.400	6.403	54.86
2022-03-21	128.3	183.409	0.881	4.977	55.02
2022-03-22	126.51	183.919	-1.395	4.840	55.18
2022-03-23	125.45	184.252	-0.838	3.186	55.28
2022-03-24	123.73	184.816	-1.371	5.468	55.44
2022-03-25	116.3	185.364	-6.005	5.657	55.61
2022-03-28	112.55	185.858	-3.224	5.262	55.76
2022-03-29	109.46	186.305	-2.745	4.904	55.89
2022-03-30	109.26	186.639	-0.183	3.663	55.99
2022-03-31	104.65	186.993	-4.219	4.064	56.10
2022-04-01	103.02	187.282	-1.558	3.364	56.18
2022-04-06	99.18	187.628	-3.727	4.184	56.29
2022-04-07	96.94	187.962	-2.259	4.144	56.39
2022-04-08	97.2	188.330	0.268	4.539	56.50
2022-04-11	91.87	188.655	-5.484	4.249	56.60
2022-04-12	89.61	188.989	-2.460	4.463	56.70
2022-04-13	87.41	189.251	-2.455	3.605	56.78
2022-04-14	88.76	189.493	1.544	3.272	56.85
2022-04-15	92.44	190.096	4.146	7.819	57.03
2022-04-18	93.56	190.629	1.212	6.837	57.19
2022-04-19	90.18	191.009	-3.613	5.056	57.30
2022-04-20	88.88	191.238	-1.442	3.105	57.37
2022-04-21	84.7	191.731	-4.703	6.976	57.52
2022-04-22	83.07	191.967	-1.924	3.412	57.59
2022-04-25	77.05	192.451	-7.247	7.536	57.74
2022-04-26	74.28	192.840	-3.595	6.282	57.85
2022-04-27	80.61	193.787	8.522	14.109	58.14
2022-04-28	77.7	194.041	-3.610	3.908	58.21
2022-04-29	79.44	194.404	2.239	5.495	58.32
2022-05-05	79.62	194.666	0.227	3.940	58.40
2022-05-06	76.7	194.842	-3.667	2.763	58.45
2022-05-09	77.5	195.046	1.043	3.155	58.51
2022-05-10	79.65	195.475	2.774	6.465	58.64
2022-05-11	83.86	196.247	5.286	11.048	58.87
2022-05-12	83.13	196.437	-0.870	2.743	58.93
2022-05-13	82.52	196.719	-0.734	4.090	59.02
2022-05-16	82.08	196.937	-0.533	3.199	59.08
2022-05-17	84.48	197.196	2.924	3.679	59.16
2022-05-18	85.53	197.420	1.243	3.137	59.23
2022-05-19	94.08	198.523	9.996	14.065	59.56
2022-05-20	96.9	198.997	2.997	5.878	59.70
2022-05-23	97.21	199.409	0.320	5.077	59.82

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