鸿远电子融券券源 鸿远电子专项约券

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	33.71	0	0	0	0
2020-04-28	35.71	0.274	5.933	9.196	0.08
2020-04-29	35.94	0.392	0.644	3.948	0.12
2020-04-30	37.13	0.519	3.311	4.118	0.16
2020-05-06	37.79	0.671	1.778	4.821	0.20
2020-05-07	36.99	0.754	-2.117	2.699	0.23
2020-05-08	37.31	0.811	0.865	1.811	0.24
2020-05-11	37.19	0.875	-0.322	2.064	0.26
2020-05-12	36.59	0.969	-1.613	3.092	0.29
2020-05-13	36.68	1.059	0.246	2.952	0.32
2020-05-14	39.35	1.400	7.279	10.387	0.42
2020-05-15	39.96	1.539	1.550	4.193	0.46
2020-05-18	40.49	1.715	1.326	5.205	0.51
2020-05-19	40.32	1.788	-0.420	2.173	0.54
2020-05-20	39.08	1.932	-3.075	4.415	0.58
2020-05-21	37.71	2.079	-3.506	4.683	0.62
2020-05-22	36.51	2.230	-3.182	4.959	0.67
2020-05-25	35.46	2.351	-2.876	4.108	0.71
2020-05-26	36.66	2.463	3.384	3.666	0.74
2020-05-27	36.49	2.622	-0.464	5.210	0.79
2020-05-28	36.54	2.765	0.137	4.714	0.83
2020-05-29	37.14	2.880	1.642	3.695	0.86
2020-06-01	38.69	3.000	4.173	3.743	0.90
2020-06-02	39.19	3.108	1.292	3.308	0.93
2020-06-03	38.63	3.217	-1.429	3.368	0.97
2020-06-04	38.6	3.283	-0.078	2.071	0.98
2020-06-05	38.72	3.323	0.311	1.244	1.00
2020-06-08	38.44	3.409	-0.723	2.686	1.02
2020-06-09	38.56	3.460	0.312	1.587	1.04
2020-06-10	37.9	3.546	-1.712	2.697	1.06
2020-06-11	37.95	3.636	0.132	2.850	1.09
2020-06-12	37.48	3.699	-1.238	2.029	1.11
2020-06-15	37.68	3.792	0.534	2.962	1.14
2020-06-16	39.24	3.910	4.140	3.609	1.17
2020-06-17	39.62	3.995	0.968	2.574	1.20
2020-06-18	39.18	4.052	-1.111	1.742	1.22
2020-06-19	39.03	4.100	-0.383	1.480	1.23
2020-06-22	41.6	4.317	6.585	6.252	1.30
2020-06-23	42.13	4.412	1.274	2.716	1.32
2020-06-24	41.74	4.499	-0.926	2.492	1.35
2020-06-29	43.04	4.768	3.115	7.499	1.43
2020-06-30	43.25	4.860	0.488	2.556	1.46
2020-07-01	42.65	5.057	-1.387	5.549	1.52
2020-07-02	43.49	5.191	1.970	3.681	1.56
2020-07-03	43.97	5.293	1.104	2.782	1.59
2020-07-06	45.1	5.462	2.570	4.503	1.64
2020-07-07	45.08	5.568	-0.044	2.838	1.67
2020-07-08	47.26	5.868	4.836	7.609	1.76
2020-07-09	48.35	6.081	2.306	5.290	1.82
2020-07-10	48.07	6.227	-0.579	3.640	1.87
2020-07-13	48.3	6.336	1.258	2.704	1.90
2020-07-14	46.4	6.534	-3.934	5.135	1.96
2020-07-15	45.46	6.755	-2.026	5.819	2.03
2020-07-16	43.64	7.075	-4.004	8.799	2.12
2020-07-17	43.88	7.199	0.550	3.391	2.16
2020-07-20	48.23	7.573	9.913	9.321	2.27
2020-07-21	48.68	7.728	0.933	3.815	2.32
2020-07-22	50.38	8.023	3.492	7.025	2.41
2020-07-23	51.09	8.235	1.409	4.982	2.47
2020-07-24	49.43	8.516	-3.249	6.812	2.55
2020-07-27	48.6	8.708	-1.679	4.754	2.61
2020-07-28	50.63	8.940	4.177	5.494	2.68
2020-07-29	54.22	9.349	7.091	9.046	2.80
2020-07-30	54.73	9.563	0.941	4.703	2.87
2020-07-31	54.03	9.791	-1.279	5.043	2.94
2020-08-03	55.72	10.028	3.128	5.108	3.01
2020-08-04	54.33	10.267	-2.495	5.276	3.08
2020-08-05	54.32	10.570	-0.018	6.700	3.17
2020-08-06	59.79	10.966	10.070	7.953	3.29
2020-08-07	62.51	11.631	4.549	12.761	3.49
2020-08-10	65.85	12.060	5.343	7.823	3.62
2020-08-11	65.02	12.393	-1.260	6.150	3.72
2020-08-12	59.09	12.888	-9.120	10.043	3.87
2020-08-13	65.04	13.382	10.069	9.122	4.01
2020-08-14	64.57	13.627	-0.723	4.551	4.09
2020-08-17	70.42	14.158	9.060	9.044	4.25
2020-08-18	71.48	14.640	1.505	8.094	4.39
2020-08-19	70.03	14.938	-2.029	5.106	4.48
2020-08-20	72.13	15.312	2.999	6.226	4.59
2020-08-21	70.94	15.709	-1.650	6.710	4.71
2020-08-24	72.53	16.056	2.241	5.737	4.82
2020-08-25	70.11	16.416	-3.337	6.163	4.92
2020-08-26	67.13	16.806	-4.250	6.975	5.04
2020-08-27	69.78	17.144	3.948	5.810	5.14
2020-08-28	71.55	17.418	2.537	4.600	5.23
2020-08-31	75.13	17.745	5.003	5.227	5.32
2020-09-01	74.73	18.021	-0.532	4.419	5.41
2020-09-02	73.85	18.248	-1.178	3.693	5.47
2020-09-03	74.02	18.514	0.230	4.320	5.55
2020-09-04	73.13	18.747	-1.202	3.810	5.62
2020-09-07	70.98	19.034	-2.940	4.868	5.71
2020-09-08	69.63	19.290	-1.902	4.410	5.79
2020-09-09	68.02	19.534	-2.312	4.294	5.86
2020-09-10	67.36	19.787	-0.970	4.513	5.94
2020-09-11	68.22	20.019	1.277	4.083	6.01
2020-09-14	69.63	20.337	2.067	5.482	6.10
2020-09-15	69.59	20.488	-0.057	2.599	6.15
2020-09-16	70.02	20.676	0.618	3.219	6.20
2020-09-17	74.99	21.229	7.098	8.855	6.37
2020-09-18	79.13	21.696	5.521	7.081	6.51
2020-09-21	81.13	22.191	2.527	7.317	6.66
2020-09-22	81.53	22.548	0.493	5.263	6.76
2020-09-23	82.24	22.759	0.871	3.066	6.83
2020-09-24	81.63	23.048	-0.742	4.256	6.91
2020-09-25	80.23	23.300	-1.715	3.761	6.99
2020-09-28	80.04	23.646	-0.237	5.198	7.09
2020-09-29	82.99	24.104	3.686	6.622	7.23
2020-09-30	84.78	24.407	2.157	4.290	7.32
2020-10-09	85.42	24.773	0.755	5.143	7.43
2020-10-12	84.93	25.010	-0.574	3.348	7.50
2020-10-13	83.94	25.264	-1.166	3.627	7.58
2020-10-14	86.04	25.482	2.502	3.038	7.64
2020-10-15	86.33	25.767	0.337	3.963	7.73
2020-10-16	86.88	26.028	0.637	3.602	7.81
2020-10-19	82.13	26.582	-5.467	8.103	7.97
2020-10-20	86.83	27.047	5.723	6.417	8.11
2020-10-21	83.79	27.568	-3.501	7.474	8.27
2020-10-22	79.62	28.154	-4.977	8.832	8.45
2020-10-23	76.48	28.548	-3.944	6.167	8.56
2020-10-26	84.17	29.421	10.055	12.448	8.83
2020-10-27	84.42	29.883	0.297	6.570	8.96
2020-10-28	83.57	30.061	-1.007	2.559	9.02
2020-10-29	85.56	30.453	2.381	5.492	9.14
2020-10-30	82.93	30.937	-3.074	7.013	9.28
2020-11-02	84	31.270	1.290	4.751	9.38
2020-11-03	88.12	31.661	4.905	5.333	9.50
2020-11-04	93.86	32.444	6.514	10.009	9.73
2020-11-05	92.28	32.700	-1.683	3.324	9.81
2020-11-06	91.33	32.933	-1.029	3.067	9.88
2020-11-09	91.41	33.381	0.088	5.880	10.01
2020-11-10	87.73	33.645	-4.026	3.610	10.09
2020-11-11	85.93	33.947	-2.052	4.217	10.18
2020-11-12	86.62	34.107	0.803	2.211	10.23
2020-11-13	89.63	34.545	3.475	5.865	10.36
2020-11-16	90.95	34.848	1.473	3.994	10.45
2020-11-17	88.01	35.393	-3.233	7.444	10.62
2020-11-18	86.11	35.646	-2.159	3.522	10.69
2020-11-19	93.04	36.458	8.048	10.475	10.94
2020-11-20	95.53	36.890	2.676	5.428	11.07
2020-11-23	95.28	37.259	-0.262	4.637	11.18
2020-11-24	95.38	37.598	0.105	4.272	11.28
2020-11-25	87.81	38.198	-7.937	8.199	11.46
2020-11-26	89.33	38.564	1.731	4.920	11.57
2020-11-27	92.33	39.006	3.358	5.743	11.70
2020-11-30	93.8	39.464	1.592	5.859	11.84
2020-12-01	99	40.077	5.544	7.431	12.02
2020-12-02	102.13	40.540	3.162	5.434	12.16
2020-12-03	101.45	40.830	-0.666	3.427	12.25
2020-12-04	103.86	41.263	2.376	5.007	12.38
2020-12-07	108.03	42.172	4.015	10.100	12.65
2020-12-08	109.13	42.463	1.018	3.194	12.74
2020-12-09	107.91	42.939	-1.118	5.296	12.88
2020-12-10	111.32	43.704	3.160	8.248	13.11
2020-12-11	110.2	44.309	-1.006	6.585	13.29
2020-12-14	115.83	44.789	5.109	4.973	13.44
2020-12-15	115.23	45.255	-0.518	4.861	13.58
2020-12-16	119.29	45.763	3.523	5.103	13.73
2020-12-17	116.13	46.352	-2.649	6.086	13.91
2020-12-18	117.83	46.691	1.464	3.453	14.01
2020-12-21	121.13	47.222	2.801	5.262	14.17
2020-12-22	119.23	47.725	-1.569	5.061	14.32
2020-12-23	123.53	48.489	3.606	7.423	14.55
2020-12-24	123.54	49.092	0.008	5.861	14.73
2020-12-25	125.53	49.685	1.611	5.666	14.91
2020-12-28	125.28	50.034	-0.199	3.346	15.01
2020-12-29	123.63	50.338	-1.317	2.953	15.10
2020-12-30	124.43	50.656	0.647	3.066	15.20
2020-12-31	128.39	51.060	3.183	3.769	15.32
2021-01-04	141.27	51.971	10.032	7.742	15.59
2021-01-05	148.63	52.672	5.210	5.663	15.80
2021-01-06	147.21	53.324	-0.955	5.315	16.00
2021-01-07	152.91	53.966	3.872	5.034	16.19
2021-01-08	148.65	54.632	-2.786	5.376	16.39
2021-01-11	145.77	55.368	-1.937	6.061	16.61
2021-01-12	148.63	55.976	1.962	4.905	16.79
2021-01-13	140.43	56.965	-5.517	8.451	17.09
2021-01-14	131.43	57.801	-6.409	7.641	17.34
2021-01-15	138.21	58.743	5.159	8.179	17.62
2021-01-18	142.08	59.748	2.800	8.487	17.92
2021-01-19	140.53	60.199	-1.091	3.850	18.06
2021-01-20	148.8	61.189	5.885	7.984	18.36
2021-01-21	147.1	61.840	-1.142	5.309	18.55
2021-01-22	146.58	62.508	-0.354	5.472	18.75
2021-01-25	150.22	63.431	2.483	7.368	19.03
2021-01-26	146.62	64.646	-2.396	9.945	19.39
2021-01-27	149.63	65.191	2.053	4.372	19.56
2021-01-28	142.83	66.287	-4.545	9.209	19.89
2021-01-29	134.71	67.732	-5.685	12.868	20.32
2021-02-01	136.67	68.072	1.455	2.984	20.42
2021-02-02	140.52	68.979	2.817	7.749	20.69
2021-02-03	133.16	69.889	-5.238	8.198	20.97
2021-02-04	133.71	70.495	0.413	5.437	21.15
2021-02-05	129.27	71.138	-3.321	5.968	21.34
2021-02-08	126.74	71.873	-1.957	6.962	21.56
2021-02-09	139.45	73.028	10.028	9.942	21.91
2021-02-10	135.64	73.927	-2.732	7.953	22.18
2021-02-18	129.65	74.810	-4.416	8.169	22.44
2021-02-19	127.52	75.228	-1.643	3.941	22.57
2021-02-22	119.83	75.842	-6.030	6.148	22.75
2021-02-23	121.09	76.240	1.051	3.939	22.87
2021-02-24	124.97	76.739	3.204	4.790	23.02
2021-02-25	137.5	78.086	10.026	11.755	23.43
2021-02-26	123.84	78.874	-9.935	7.636	23.66
2021-03-01	123.73	79.218	-0.089	3.343	23.77
2021-03-02	123.49	79.876	-0.194	6.393	23.96
2021-03-03	123.41	80.376	-0.065	4.859	24.11
2021-03-04	122.03	81.058	-1.118	6.709	24.32
2021-03-05	123.95	81.988	1.573	9.006	24.60
2021-03-08	115.73	82.945	-6.632	9.915	24.88
2021-03-09	109.78	83.832	-5.141	9.695	25.15
2021-03-10	114.33	84.213	4.145	3.999	25.26
2021-03-11	115.61	84.732	1.120	5.388	25.42
2021-03-12	113.68	85.137	-1.669	4.273	25.54
2021-03-15	110.92	85.492	-2.428	3.844	25.65
2021-03-16	112.78	85.980	1.677	5.193	25.79
2021-03-17	115.75	86.786	2.633	8.361	26.04
2021-03-18	119.19	87.340	2.972	5.572	26.20
2021-03-19	125.04	88.413	4.908	10.303	26.52
2021-03-22	124.08	88.786	-0.768	3.599	26.64
2021-03-23	125.3	89.226	0.983	4.215	26.77
2021-03-24	126.42	89.686	0.894	4.374	26.91
2021-03-25	124.13	90.181	-1.811	4.778	27.05
2021-03-26	123.63	91.304	-0.403	10.908	27.39
2021-03-29	134.28	92.133	8.614	7.401	27.64
2021-03-30	137.52	92.791	2.413	5.742	27.84
2021-03-31	129.36	93.717	-5.934	8.595	28.12
2021-04-01	133.95	94.275	3.548	5.002	28.28
2021-04-02	131.3	94.762	-1.978	4.442	28.43
2021-04-06	130.23	95.396	-0.815	5.849	28.62
2021-04-07	130.32	95.994	0.069	5.506	28.80
2021-04-08	129.86	96.358	-0.353	3.361	28.91
2021-04-09	133.92	96.794	3.126	3.912	29.04
2021-04-12	125.96	97.497	-5.944	6.691	29.25
2021-04-13	126.24	97.944	0.222	4.255	29.38
2021-04-14	127.17	98.352	0.737	3.850	29.51
2021-04-15	125.19	98.715	-1.557	3.476	29.61
2021-04-16	123.18	99.081	-1.606	3.563	29.72
2021-04-19	124.31	99.442	0.917	3.491	29.83
2021-04-20	122.3	99.847	-1.617	3.974	29.95
2021-04-21	121.6	100.262	-0.572	4.096	30.08
2021-04-22	121.53	100.527	-0.058	2.615	30.16
2021-04-23	118.63	100.991	-2.386	4.690	30.30
2021-04-26	122.93	101.668	3.625	6.609	30.50
2021-04-27	127.13	102.900	3.417	11.633	30.87
2021-04-28	125.23	103.468	-1.495	5.435	31.04
2021-04-29	123.32	103.794	-1.525	3.178	31.14
2021-04-30	117	104.624	-5.125	8.514	31.39
2021-05-06	119.25	105.233	1.923	6.128	31.57
2021-05-07	113.28	105.715	-5.006	5.099	31.71
2021-05-10	109.31	106.206	-3.505	5.394	31.86
2021-05-11	108.3	106.752	-0.924	6.047	32.03
2021-05-12	109.69	107.259	1.283	5.549	32.18
2021-05-13	106.89	107.590	-2.553	3.720	32.28
2021-05-14	113.1	108.084	5.810	5.239	32.43
2021-05-17	115.17	108.474	1.830	4.058	32.54
2021-05-18	115.36	108.760	0.165	2.978	32.63
2021-05-19	117.99	109.256	2.280	5.045	32.78
2021-05-20	118.01	109.523	0.017	2.721	32.86
2021-05-21	117.37	110.071	-0.542	5.593	33.02
2021-05-24	119.29	110.449	1.636	3.808	33.13
2021-05-25	125.7	111.073	5.373	5.952	33.32
2021-05-26	123.4	111.390	-1.830	3.087	33.42
2021-05-27	125	111.751	1.297	3.468	33.53
2021-05-28	122.19	112.062	-2.248	3.048	33.62
2021-05-31	128.71	112.669	5.336	5.663	33.80
2021-06-01	129.35	113.239	0.497	5.291	33.97
2021-06-02	126.73	113.594	-2.026	3.355	34.08
2021-06-03	120	114.178	-5.311	5.839	34.25
2021-06-04	117.24	114.994	-2.300	8.358	34.50
2021-06-07	120.6	115.587	2.866	5.902	34.68
2021-06-08	119.62	115.974	-0.813	3.881	34.79
2021-06-09	118.95	116.496	-0.560	5.267	34.95
2021-06-10	118.09	116.761	-0.723	2.690	35.03
2021-06-11	116	117.332	-1.770	5.911	35.20
2021-06-15	113.04	117.803	-2.552	5.000	35.34
2021-06-16	113.05	118.271	0.009	4.963	35.48
2021-06-17	113.67	118.506	0.548	2.486	35.55
2021-06-18	114.17	118.825	0.440	3.343	35.65
2021-06-21	120.3	119.705	5.369	8.785	35.91
2021-06-22	122.75	120.027	2.037	3.142	36.01
2021-06-23	119.86	120.376	-2.354	3.495	36.11
2021-06-24	114.5	121.069	-5.411	7.261	36.32
2021-06-25	116.31	121.394	1.581	3.362	36.42
2021-06-28	124.14	122.345	6.732	9.191	36.70
2021-06-29	124.96	123.058	0.661	6.847	36.92
2021-06-30	127.92	123.661	2.369	5.650	37.10
2021-07-01	124.14	124.113	-2.955	4.378	37.23
2021-07-02	116.88	124.864	-5.848	7.709	37.46
2021-07-05	116.57	125.195	-0.265	3.405	37.56
2021-07-06	113.78	125.584	-2.393	4.101	37.68
2021-07-07	124.23	126.691	9.184	10.696	38.01
2021-07-08	131.7	127.559	6.013	7.905	38.27
2021-07-09	134.11	128.204	1.830	5.771	38.46
2021-07-12	135.8	128.879	1.260	5.965	38.66
2021-07-13	137	129.534	0.884	5.736	38.86
2021-07-14	141.39	130.810	4.063	10.834	39.24
2021-07-15	142.47	131.474	0.764	5.594	39.44
2021-07-16	148.79	132.813	4.436	10.795	39.84
2021-07-19	141.75	133.952	-4.732	9.644	40.19
2021-07-20	149.96	135.274	5.792	10.575	40.58
2021-07-21	149	135.670	-0.640	3.194	40.70
2021-07-22	148.3	136.126	-0.470	3.685	40.84
2021-07-23	150.77	136.634	1.666	4.046	40.99
2021-07-26	157.71	137.534	4.603	6.851	41.26
2021-07-27	147	138.858	-6.791	10.805	41.66
2021-07-28	140.78	139.608	-4.231	6.395	41.88
2021-07-29	154.86	140.735	10.001	8.730	42.22
2021-07-30	158.63	141.460	2.434	5.489	42.44
2021-08-02	157.19	142.341	-0.908	6.726	42.70
2021-08-03	146.05	143.387	-7.087	8.588	43.02
2021-08-04	151.6	143.995	3.800	4.813	43.20
2021-08-05	154.11	144.629	1.656	4.941	43.39
2021-08-06	155.3	145.439	0.772	6.255	43.63
2021-08-09	151.97	146.006	-2.144	4.475	43.80
2021-08-10	167	147.386	9.890	9.916	44.22
2021-08-11	166	148.033	-0.599	4.677	44.41
2021-08-12	162.45	148.744	-2.139	5.253	44.62
2021-08-13	161.42	149.199	-0.634	3.386	44.76
2021-08-16	159.82	149.883	-0.991	5.136	44.96
2021-08-17	155.2	150.511	-2.891	4.855	45.15
2021-08-18	162.51	151.562	4.710	7.758	45.47
2021-08-19	168.58	152.599	3.735	7.384	45.78
2021-08-20	175.5	154.247	4.105	11.271	46.27
2021-08-23	173.57	155.302	-1.100	7.293	46.59
2021-08-24	162	156.264	-6.666	7.127	46.88
2021-08-25	158.66	156.956	-2.062	5.235	47.09
2021-08-26	154.19	157.621	-2.817	5.168	47.29
2021-08-27	144.92	158.494	-6.012	7.231	47.55
2021-08-30	152.1	159.333	4.954	6.624	47.80
2021-08-31	152.8	159.833	0.460	3.925	47.95
2021-09-01	145.88	160.564	-4.529	6.014	48.17
2021-09-02	145	160.936	-0.603	3.078	48.28
2021-09-03	140.97	161.853	-2.779	7.807	48.56
2021-09-06	144	162.705	2.149	7.094	48.81
2021-09-07	145.73	163.336	1.201	5.194	49.00
2021-09-08	147.44	163.980	1.173	5.249	49.19
2021-09-09	145.85	164.554	-1.078	4.721	49.37
2021-09-10	145.82	164.971	-0.021	3.428	49.49
2021-09-13	140.05	165.501	-3.957	4.540	49.65
2021-09-14	139.3	166.039	-0.536	4.641	49.81
2021-09-15	139.77	166.350	0.337	2.670	49.91
2021-09-16	135.59	166.910	-2.991	4.951	50.07
2021-09-17	134.8	167.316	-0.583	3.614	50.19
2021-09-22	136.36	167.798	1.157	4.243	50.34
2021-09-23	144.9	168.660	6.263	7.136	50.60
2021-09-24	146.42	169.194	1.049	4.375	50.76
2021-09-27	146.6	169.730	0.123	4.391	50.92
2021-09-28	154.66	170.890	5.498	9.004	51.27
2021-09-29	151.2	171.322	-2.237	3.427	51.40
2021-09-30	151	171.683	-0.132	2.864	51.50
2021-10-08	144.84	172.442	-4.079	6.291	51.73
2021-10-11	152.13	173.331	5.033	7.015	52.00
2021-10-12	152.02	174.212	-0.072	6.955	52.26
2021-10-13	149.88	174.951	-1.408	5.914	52.49
2021-10-14	153.2	175.459	2.215	3.977	52.64
2021-10-15	153.18	175.835	-0.013	2.950	52.75
2021-10-18	149.27	176.317	-2.553	3.871	52.90
2021-10-19	152.01	176.837	1.836	4.107	53.05
2021-10-20	160.19	177.908	5.381	8.026	53.37
2021-10-21	155.76	178.719	-2.765	6.243	53.62
2021-10-22	155.81	179.195	0.032	3.666	53.76
2021-10-25	156.6	179.605	0.507	3.145	53.88
2021-10-26	155.75	179.888	-0.543	2.184	53.97
2021-10-27	161.37	180.536	3.608	4.815	54.16
2021-10-28	159.7	181.336	-1.035	6.011	54.40
2021-10-29	162	182.105	1.440	5.698	54.63
2021-11-01	166.28	182.618	2.642	3.704	54.79
2021-11-02	166.46	183.058	0.108	3.169	54.92
2021-11-03	161.79	183.697	-2.805	4.740	55.11
2021-11-04	160.36	184.193	-0.884	3.709	55.26
2021-11-05	151	185.531	-5.837	10.639	55.66
2021-11-08	151.02	186.202	0.013	5.331	55.86
2021-11-09	156.7	186.847	3.761	4.940	56.05
2021-11-10	157.16	187.223	0.294	2.865	56.17
2021-11-11	158.29	187.706	0.719	3.665	56.31
2021-11-12	165.41	188.433	4.498	5.275	56.53
2021-11-15	158.88	189.243	-3.948	6.118	56.77
2021-11-16	157.19	189.906	-1.064	5.060	56.97
2021-11-17	159.87	190.569	1.705	4.975	57.17
2021-11-18	160	191.070	0.081	3.759	57.32
2021-11-19	159.3	191.493	-0.437	3.188	57.45
2021-11-22	160.85	192.105	0.973	4.564	57.63
2021-11-23	163	192.646	1.337	3.985	57.79
2021-11-24	168.2	193.330	3.190	4.877	58.00
2021-11-25	179.91	194.653	6.962	8.823	58.40
2021-11-26	175.06	195.433	-2.696	5.347	58.63
2021-11-29	180.84	196.464	3.302	6.843	58.94
2021-11-30	185.63	197.557	2.649	7.067	59.27
2021-12-01	178.3	198.403	-3.949	5.694	59.52
2021-12-02	175.74	198.885	-1.436	3.287	59.67
2021-12-03	176.8	199.336	0.603	3.061	59.80
2021-12-06	174.13	199.860	-1.510	3.614	59.96
2021-12-07	171	200.528	-1.798	4.686	60.16
2021-12-08	177.95	201.031	4.064	3.392	60.31
2021-12-09	179.68	201.644	0.972	4.097	60.49
2021-12-10	180.36	202.353	0.378	4.714	60.71
2021-12-13	178.42	202.747	-1.076	2.650	60.82
2021-12-14	177.75	203.370	-0.376	4.204	61.01
2021-12-15	177.38	203.817	-0.208	3.027	61.15
2021-12-16	178.85	204.238	0.829	2.824	61.27
2021-12-17	173.97	204.907	-2.729	4.613	61.47
2021-12-20	171.01	205.349	-1.701	3.104	61.60
2021-12-21	168.6	205.978	-1.409	4.479	61.79
2021-12-22	167.31	206.442	-0.765	3.327	61.93
2021-12-23	171.95	207.362	2.773	6.419	62.21
2021-12-24	170.89	207.790	-0.616	3.007	62.34
2021-12-27	169.47	208.285	-0.831	3.505	62.49
2021-12-28	174.87	208.895	3.186	4.184	62.67
2021-12-29	175	209.220	0.074	2.230	62.77
2021-12-30	179.99	209.999	2.851	5.194	63.00
2021-12-31	179.44	210.369	-0.306	2.472	63.11
2022-01-04	174.21	211.062	-2.915	4.776	63.32
2022-01-05	165	212.110	-5.287	7.617	63.63
2022-01-06	162.58	212.519	-1.467	3.018	63.76
2022-01-07	158.48	213.086	-2.522	4.293	63.93
2022-01-10	153.5	213.634	-3.142	4.291	64.09
2022-01-11	153.27	214.093	-0.150	3.590	64.23
2022-01-12	152.01	214.622	-0.822	4.176	64.39
2022-01-13	152.23	215.411	0.145	6.217	64.62
2022-01-14	156.5	216.111	2.805	5.373	64.83
2022-01-17	166.16	217.255	6.173	8.262	65.18
2022-01-18	167.53	217.765	0.825	3.653	65.33
2022-01-19	164	218.199	-2.107	3.170	65.46
2022-01-20	164.17	218.699	0.104	3.659	65.61
2022-01-21	163.01	219.508	-0.707	5.957	65.85
2022-01-24	163.79	220.159	0.478	4.767	66.05
2022-01-25	166.34	220.910	1.557	5.415	66.27
2022-01-26	162.5	221.513	-2.309	4.455	66.45
2022-01-27	160.48	222.021	-1.243	3.803	66.61
2022-01-28	162.71	222.807	1.390	5.795	66.84
2022-02-07	158.32	223.409	-2.698	4.560	67.02
2022-02-08	149.61	224.372	-5.502	7.725	67.31
2022-02-09	156.8	225.264	4.806	6.824	67.58
2022-02-10	155.8	225.634	-0.638	2.851	67.69
2022-02-11	153.06	226.070	-1.759	3.421	67.82
2022-02-14	152.3	226.550	-0.497	3.783	67.97
2022-02-15	156.04	227.091	2.456	4.156	68.13
2022-02-16	151.33	227.608	-3.018	4.102	68.28
2022-02-17	150.4	227.825	-0.615	1.731	68.35
2022-02-18	151.15	228.065	0.499	1.908	68.42
2022-02-21	152.81	228.721	1.098	5.147	68.62
2022-02-22	148.4	229.232	-2.886	4.136	68.77
2022-02-23	158.29	230.265	6.664	7.830	69.08
2022-02-24	153.23	230.906	-3.197	5.016	69.27
2022-02-25	152.68	231.209	-0.359	2.389	69.36
2022-02-28	160.49	232.057	5.115	6.334	69.62
2022-03-01	167.08	232.897	4.106	6.038	69.87
2022-03-02	163.1	233.385	-2.382	3.591	70.02
2022-03-03	158.61	233.953	-2.753	4.292	70.19
2022-03-04	160.52	234.727	1.204	5.788	70.42
2022-03-07	159.71	235.198	-0.505	3.538	70.56
2022-03-08	150	236.246	-6.080	8.390	70.87
2022-03-09	145.4	237.272	-3.067	8.460	71.18
2022-03-10	151.9	238.132	4.470	6.795	71.44
2022-03-11	147.74	238.920	-2.739	6.399	71.68
2022-03-14	145.31	239.430	-1.645	4.217	71.83
2022-03-15	142.08	240.109	-2.223	5.733	72.03
2022-03-16	138.7	240.963	-2.379	7.390	72.29
2022-03-17	142.16	241.628	2.495	5.609	72.49
2022-03-18	136.32	242.759	-4.108	9.961	72.83
2022-03-21	137.73	243.386	1.034	5.465	73.02
2022-03-22	133	243.853	-3.434	4.211	73.16
2022-03-23	136.35	244.352	2.519	4.391	73.31
2022-03-24	135.54	244.679	-0.594	2.897	73.40
2022-03-25	131.01	245.155	-3.342	4.360	73.55
2022-03-28	128.74	245.452	-1.733	2.763	73.64
2022-03-29	128.38	246.020	-0.280	5.313	73.81
2022-03-30	130.62	246.407	1.745	3.552	73.92
2022-03-31	128.46	246.866	-1.654	4.295	74.06
2022-04-01	128.46	247.206	0.000	3.176	74.16
2022-04-06	124	247.630	-3.472	4.102	74.29
2022-04-07	120.54	248.141	-2.790	5.081	74.44
2022-04-08	121.6	248.457	0.879	3.119	74.54
2022-04-11	114.22	249.197	-6.069	7.771	74.76
2022-04-12	115.11	249.490	0.779	3.056	74.85
2022-04-13	111.9	249.835	-2.789	3.701	74.95
2022-04-14	110.11	250.173	-1.600	3.682	75.05
2022-04-15	108.89	250.590	-1.108	4.604	75.18
2022-04-18	115.1	251.609	5.703	10.616	75.48
2022-04-19	115.6	251.980	0.434	3.858	75.59
2022-04-20	113.64	252.252	-1.696	2.872	75.68
2022-04-21	108.8	252.875	-4.259	6.864	75.86
2022-04-22	111.2	253.421	2.206	5.892	76.03
2022-04-25	105.18	254.180	-5.414	8.669	76.25
2022-04-26	101.7	254.751	-3.309	6.731	76.43
2022-04-27	107.83	255.348	6.028	6.647	76.60
2022-04-28	108.99	255.693	1.076	3.802	76.71
2022-04-29	117.75	256.722	8.037	10.478	77.02
2022-05-05	122.76	257.895	4.255	11.465	77.37
2022-05-06	118.2	258.317	-3.715	4.285	77.49
2022-05-09	119	258.577	0.677	2.623	77.57
2022-05-10	125.02	259.587	5.059	9.697	77.88
2022-05-11	124.16	259.956	-0.688	3.567	77.99
2022-05-12	122.91	260.255	-1.007	2.916	78.08
2022-05-13	126.11	260.755	2.604	4.760	78.23
2022-05-16	126	261.143	-0.087	3.695	78.34
2022-05-17	127.86	261.545	1.476	3.770	78.46
2022-05-18	126.25	261.833	-1.259	2.737	78.55
2022-05-19	125.65	262.147	-0.475	3.002	78.64
2022-05-20	123.8	262.787	-1.472	6.208	78.84
2022-05-23	123.29	263.069	-0.412	2.746	78.92

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