斯达半导融券券源 斯达半导专项约券

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	114.65	0	0	0	0
2020-04-28	122.9	1.117	7.196	10.903	0.33
2020-04-29	130.48	2.193	6.168	9.902	0.66
2020-04-30	143.55	3.293	10.017	9.189	0.99
2020-05-06	152.65	4.493	6.339	9.439	1.35
2020-05-07	144.75	4.967	-5.175	3.931	1.49
2020-05-08	153.76	6.322	6.225	10.570	1.90
2020-05-11	155.62	7.519	1.210	9.229	2.26
2020-05-12	154.04	8.302	-1.015	6.105	2.49
2020-05-13	154.94	8.847	0.584	4.220	2.65
2020-05-14	165.75	10.416	6.977	11.359	3.12
2020-05-15	169.74	11.918	2.407	10.618	3.58
2020-05-18	162.85	13.061	-4.059	8.419	3.92
2020-05-19	168.73	13.885	3.611	5.864	4.17
2020-05-20	159.6	14.933	-5.411	7.882	4.48
2020-05-21	150.94	15.675	-5.426	5.896	4.70
2020-05-22	150.27	16.346	-0.444	5.360	4.90
2020-05-25	147.36	17.000	-1.937	5.324	5.10
2020-05-26	155.26	17.638	5.361	4.933	5.29
2020-05-27	147.66	18.314	-4.895	5.494	5.49
2020-05-28	147.35	18.987	-0.210	5.479	5.70
2020-05-29	147.75	19.488	0.271	4.065	5.85
2020-06-01	153.7	20.197	4.027	5.536	6.06
2020-06-02	150.48	20.747	-2.095	4.392	6.22
2020-06-03	147.34	21.245	-2.087	4.054	6.37
2020-06-04	146.97	21.588	-0.251	2.796	6.48
2020-06-05	147.77	22.159	0.544	4.640	6.65
2020-06-08	158.81	23.192	7.471	7.803	6.96
2020-06-09	174.69	24.356	9.999	7.997	7.31
2020-06-10	186	25.796	6.474	9.291	7.74
2020-06-11	189.82	26.641	2.054	5.344	7.99
2020-06-12	190	27.283	0.095	4.051	8.18
2020-06-15	174.4	28.270	-8.211	6.795	8.48
2020-06-16	175.98	28.875	0.906	4.123	8.66
2020-06-17	171.5	29.532	-2.546	4.597	8.86
2020-06-18	173	30.145	0.875	4.251	9.04
2020-06-19	176.6	30.943	2.081	5.428	9.28
2020-06-22	194.26	32.190	10.000	7.701	9.66
2020-06-23	196.39	33.169	1.096	5.982	9.95
2020-06-24	208	35.023	5.912	10.698	10.51
2020-06-29	206	36.175	-0.962	6.707	10.85
2020-06-30	209.8	37.057	1.845	5.049	11.12
2020-07-01	209.5	38.185	-0.143	6.459	11.46
2020-07-02	207.7	39.027	-0.859	4.864	11.71
2020-07-03	202.41	40.513	-2.547	8.811	12.15
2020-07-06	222.65	42.452	10.000	10.449	12.74
2020-07-07	235.8	43.885	5.906	7.294	13.17
2020-07-08	259.38	45.789	10.000	8.808	13.74
2020-07-09	272.98	47.525	5.243	7.634	14.26
2020-07-10	264.63	48.513	-3.059	4.480	14.55
2020-07-13	271.62	49.550	2.773	4.578	14.86
2020-07-14	265.16	51.257	-2.378	7.728	15.38
2020-07-15	247.36	52.856	-6.713	7.758	15.86
2020-07-16	234.66	55.345	-5.134	12.726	16.60
2020-07-17	243.72	57.122	3.861	8.749	17.14
2020-07-20	245.61	58.707	0.775	7.747	17.61
2020-07-21	248.25	60.040	1.075	6.441	18.01
2020-07-22	248.85	60.946	0.242	4.371	18.28
2020-07-23	250.16	61.936	0.526	4.746	18.58
2020-07-24	225.11	63.759	-10.014	9.722	19.13
2020-07-27	212.66	64.979	-5.531	6.881	19.49
2020-07-28	214.87	65.947	1.039	5.408	19.78
2020-07-29	236.39	68.212	10.015	11.495	20.46
2020-07-30	237.96	69.384	0.664	5.914	20.82
2020-07-31	243.66	70.765	2.395	6.799	21.23
2020-08-03	247.72	71.853	1.666	5.270	21.56
2020-08-04	243.51	72.665	-1.699	4.000	21.80
2020-08-05	239.62	74.631	-1.597	9.848	22.39
2020-08-06	230.16	75.534	-3.948	4.707	22.66
2020-08-07	218.75	76.929	-4.957	7.656	23.08
2020-08-10	223.86	77.775	2.336	4.530	23.33
2020-08-11	214.66	78.661	-4.110	4.958	23.60
2020-08-12	215.16	79.658	0.233	5.558	23.90
2020-08-13	213.15	80.247	-0.934	3.318	24.07
2020-08-14	215.14	80.962	0.934	3.988	24.29
2020-08-17	214.16	81.544	-0.456	3.258	24.46
2020-08-18	221.64	82.587	3.493	5.650	24.78
2020-08-19	207.11	83.478	-6.556	5.162	25.04
2020-08-20	201.51	84.639	-2.704	6.914	25.39
2020-08-21	202.32	85.069	0.402	2.546	25.52
2020-08-24	205.94	85.953	1.789	5.155	25.79
2020-08-25	206.86	86.605	0.447	3.783	25.98
2020-08-26	188.85	88.270	-8.706	10.577	26.48
2020-08-27	193.75	89.250	2.595	6.068	26.77
2020-08-28	182.44	90.380	-5.837	7.432	27.11
2020-08-31	177.74	90.873	-2.576	3.333	27.26
2020-09-01	173.71	91.642	-2.267	5.311	27.49
2020-09-02	169.29	92.225	-2.544	4.133	27.67
2020-09-03	172.57	93.396	1.938	8.140	28.02
2020-09-04	185.57	94.778	7.533	8.936	28.43
2020-09-07	181.44	96.319	-2.226	10.196	28.90
2020-09-08	171.26	97.010	-5.611	4.839	29.10
2020-09-09	158.03	97.929	-7.725	6.984	29.38
2020-09-10	159.06	98.520	0.652	4.455	29.56
2020-09-11	165.07	99.508	3.778	7.180	29.85
2020-09-14	173.55	100.357	5.137	5.876	30.11
2020-09-15	177.56	101.381	2.311	6.914	30.41
2020-09-16	173.26	101.911	-2.422	3.672	30.57
2020-09-17	190.62	103.606	10.020	10.672	31.08
2020-09-18	200.04	104.775	4.942	7.014	31.43
2020-09-21	194.32	105.356	-2.859	3.589	31.61
2020-09-22	189.69	106.106	-2.383	4.745	31.83
2020-09-23	197.56	107.060	4.149	5.794	32.12
2020-09-24	193.59	107.654	-2.010	3.680	32.30
2020-09-25	189.75	108.485	-1.984	5.259	32.55
2020-09-28	195.15	109.523	2.846	6.382	32.86
2020-09-29	196.35	109.989	0.615	2.849	33.00
2020-09-30	194.18	110.462	-1.105	2.918	33.14
2020-10-09	195.37	111.026	0.613	3.466	33.31
2020-10-12	207.54	112.028	6.229	5.794	33.61
2020-10-13	203.81	112.559	-1.797	3.127	33.77
2020-10-14	199.18	112.926	-2.272	2.208	33.88
2020-10-15	196.92	113.438	-1.135	3.123	34.03
2020-10-16	181.46	114.896	-7.851	9.638	34.47
2020-10-19	179.44	115.786	-1.113	5.952	34.74
2020-10-20	178.81	116.112	-0.351	2.190	34.83
2020-10-21	167.66	117.214	-6.236	7.891	35.16
2020-10-22	172.54	118.069	2.911	5.947	35.42
2020-10-23	171.86	118.689	-0.394	4.324	35.61
2020-10-26	173.79	119.514	1.123	5.696	35.85
2020-10-27	176.96	120.223	1.824	4.810	36.07
2020-10-28	184.66	121.332	4.351	7.205	36.40
2020-10-29	184.05	122.184	-0.330	5.556	36.66
2020-10-30	188.66	123.212	2.505	6.542	36.96
2020-11-02	200.13	124.989	6.080	10.654	37.50
2020-11-03	216.46	126.796	8.160	10.013	38.04
2020-11-04	202.84	128.132	-6.292	7.909	38.44
2020-11-05	202.67	128.847	-0.084	4.230	38.65
2020-11-06	213.64	130.516	5.413	9.375	39.15
2020-11-09	235.04	131.788	10.017	6.497	39.54
2020-11-10	232.46	133.164	-1.098	7.101	39.95
2020-11-11	218.08	134.577	-6.186	7.773	40.37
2020-11-12	216.66	135.293	-0.651	3.966	40.59
2020-11-13	229.56	137.138	5.954	9.646	41.14
2020-11-16	234.16	138.530	2.004	7.135	41.56
2020-11-17	235.61	140.163	0.619	8.315	42.05
2020-11-18	225	140.955	-4.503	4.223	42.29
2020-11-19	217.57	141.919	-3.302	5.320	42.58
2020-11-20	213.56	142.952	-1.843	5.800	42.89
2020-11-23	212.66	143.599	-0.421	3.652	43.08
2020-11-24	215.31	144.408	1.246	4.510	43.32
2020-11-25	215.56	145.459	0.116	5.852	43.64
2020-11-26	208.4	146.289	-3.322	4.778	43.89
2020-11-27	219.56	147.693	5.355	7.673	44.31
2020-11-30	224.66	148.887	2.323	6.376	44.67
2020-12-01	222.66	149.379	-0.890	2.653	44.81
2020-12-02	228.86	150.121	2.785	3.889	45.04
2020-12-03	224.26	150.877	-2.010	4.046	45.26
2020-12-04	213.97	151.801	-4.588	5.181	45.54
2020-12-07	235.4	153.244	10.015	7.356	45.97
2020-12-08	248.16	155.306	5.421	9.970	46.59
2020-12-09	248.66	156.543	0.201	5.972	46.96
2020-12-10	271.31	159.344	9.109	12.386	47.80
2020-12-11	274.69	160.809	1.246	6.402	48.24
2020-12-14	298.16	164.057	8.544	13.073	49.22
2020-12-15	268.31	166.693	-10.011	11.786	50.01
2020-12-16	256.68	167.784	-4.335	5.102	50.34
2020-12-17	267.78	169.602	4.324	8.146	50.88
2020-12-18	270.23	170.672	0.915	4.754	51.20
2020-12-21	279.36	172.886	3.379	9.510	51.87
2020-12-22	264.16	174.454	-5.441	7.123	52.34
2020-12-23	264.64	175.310	0.182	3.880	52.59
2020-12-24	254.34	176.712	-3.892	6.613	53.01
2020-12-25	232.28	178.657	-8.673	10.050	53.60
2020-12-28	234.57	179.825	0.986	5.976	53.95
2020-12-29	249.01	181.700	6.156	9.034	54.51
2020-12-30	247.84	182.682	-0.470	4.759	54.80
2020-12-31	240.56	183.992	-2.937	6.532	55.20
2021-01-04	250.2	185.942	4.007	9.353	55.78
2021-01-05	267.16	187.727	6.779	8.018	56.32
2021-01-06	258.47	188.861	-3.253	5.263	56.66
2021-01-07	268.64	190.589	3.935	7.722	57.18
2021-01-08	262.86	191.644	-2.152	4.813	57.49
2021-01-11	281.74	193.781	7.183	9.104	58.13
2021-01-12	280.96	195.560	-0.277	7.596	58.67
2021-01-13	290.92	197.450	3.545	7.798	59.24
2021-01-14	261.94	200.600	-9.962	14.430	60.18
2021-01-15	261.85	203.366	-0.034	12.675	61.01
2021-01-18	271.6	205.783	3.724	10.682	61.73
2021-01-19	258.66	206.890	-4.764	5.133	62.07
2021-01-20	253.03	207.638	-2.177	3.549	62.29
2021-01-21	253.35	208.187	0.126	2.600	62.46
2021-01-22	244.54	209.566	-3.477	6.769	62.87
2021-01-25	245.19	210.529	0.266	4.711	63.16
2021-01-26	255.16	211.891	4.066	6.403	63.57
2021-01-27	242.02	213.153	-5.150	6.259	63.95
2021-01-28	226.68	214.914	-6.338	9.322	64.47
2021-01-29	223.25	215.977	-1.513	5.713	64.79
2021-02-01	225.38	216.731	0.954	4.018	65.02
2021-02-02	227.26	217.697	0.834	5.102	65.31
2021-02-03	219.66	219.200	-3.344	8.206	65.76
2021-02-04	241.66	221.858	10.015	13.202	66.56
2021-02-05	226.29	222.863	-6.360	5.330	66.86
2021-02-08	232.66	224.808	2.815	10.027	67.44
2021-02-09	237.46	226.063	2.063	6.344	67.82
2021-02-10	230.33	226.831	-3.003	4.001	68.05
2021-02-18	249.45	228.560	8.301	8.318	68.57
2021-02-19	252.34	230.041	1.159	7.043	69.01
2021-02-22	248.54	231.400	-1.506	6.563	69.42
2021-02-23	239.66	232.249	-3.573	4.249	69.67
2021-02-24	243.94	233.600	1.786	6.647	70.08
2021-02-25	249.18	235.217	2.148	7.785	70.56
2021-02-26	225.66	236.843	-9.439	8.648	71.05
2021-03-01	241.55	238.226	7.042	6.869	71.47
2021-03-02	249.84	239.377	3.432	5.531	71.81
2021-03-03	237.26	240.942	-5.035	7.917	72.28
2021-03-04	218.86	242.760	-7.755	9.968	72.83
2021-03-05	209.01	243.714	-4.501	5.474	73.11
2021-03-08	192.13	245.348	-8.076	10.205	73.60
2021-03-09	174.95	246.657	-8.942	8.984	74.00
2021-03-10	175.65	247.393	0.400	5.024	74.22
2021-03-11	185.54	248.880	5.631	9.616	74.66
2021-03-12	187.35	249.446	0.976	3.627	74.83
2021-03-15	181.66	249.985	-3.037	3.560	75.00
2021-03-16	176.81	250.704	-2.670	4.883	75.21
2021-03-17	180.35	251.467	2.002	5.073	75.44
2021-03-18	178.87	251.868	-0.821	2.695	75.56
2021-03-19	176.61	252.441	-1.263	3.891	75.73
2021-03-22	172.62	253.300	-2.259	5.968	75.99
2021-03-23	172.16	253.890	-0.266	4.113	76.17
2021-03-24	163.31	254.515	-5.141	4.595	76.35
2021-03-25	161.43	254.886	-1.151	2.755	76.47
2021-03-26	166.37	255.604	3.060	5.179	76.68
2021-03-29	169.54	255.993	1.905	2.759	76.80
2021-03-30	168.36	256.584	-0.696	4.211	76.98
2021-03-31	169.56	257.196	0.713	4.330	77.16
2021-04-01	179.12	258.553	5.638	9.088	77.57
2021-04-02	197.07	260.066	10.021	9.217	78.02
2021-04-06	195.58	260.900	-0.756	5.115	78.27
2021-04-07	191.97	261.779	-1.846	5.491	78.53
2021-04-08	194.64	262.468	1.391	4.251	78.74
2021-04-09	186.44	263.218	-4.213	4.829	78.97
2021-04-12	187.58	263.939	0.611	4.607	79.18
2021-04-13	190.14	265.015	1.365	6.792	79.50
2021-04-14	190.47	265.559	0.174	3.429	79.67
2021-04-15	188.93	266.095	-0.809	3.402	79.83
2021-04-16	186.86	266.775	-1.096	4.367	80.03
2021-04-19	205.58	268.768	10.018	11.634	80.63
2021-04-20	195.35	269.520	-4.976	4.621	80.86
2021-04-21	192.32	270.008	-1.551	3.046	81.00
2021-04-22	193.23	270.840	0.473	5.163	81.25
2021-04-23	195.56	271.494	1.206	4.016	81.45
2021-04-26	197.41	272.218	0.946	4.398	81.67
2021-04-27	199.21	272.726	0.912	3.065	81.82
2021-04-28	210.66	274.158	5.748	8.157	82.25
2021-04-29	209.41	275.318	-0.593	6.646	82.60
2021-04-30	216.13	276.340	3.209	5.673	82.90
2021-05-06	212.16	276.893	-1.837	3.128	83.07
2021-05-07	198.77	278.166	-6.311	7.688	83.45
2021-05-10	203.85	279.448	2.556	7.546	83.83
2021-05-11	199.98	280.051	-1.898	3.620	84.02
2021-05-12	197.47	280.750	-1.255	4.245	84.23
2021-05-13	196.66	281.430	-0.410	4.147	84.43
2021-05-14	200.95	281.966	2.181	3.203	84.59
2021-05-17	210.48	283.003	4.742	5.912	84.90
2021-05-18	215.13	283.965	2.209	5.364	85.19
2021-05-19	213.46	284.590	-0.776	3.514	85.38
2021-05-20	213.28	285.071	-0.084	2.708	85.52
2021-05-21	212.38	286.029	-0.422	5.411	85.81
2021-05-24	215.5	286.754	1.469	4.040	86.03
2021-05-25	219.29	287.344	1.759	3.225	86.20
2021-05-26	220.5	288.213	0.552	4.729	86.46
2021-05-27	232.9	289.885	5.624	8.617	86.97
2021-05-28	236	290.957	1.331	5.453	87.29
2021-05-31	237.1	291.741	0.466	3.966	87.52
2021-06-01	233.3	292.520	-1.603	4.007	87.76
2021-06-02	232.8	293.109	-0.214	3.035	87.93
2021-06-03	223.25	293.811	-4.102	3.776	88.14
2021-06-04	228.52	294.751	2.361	4.936	88.43
2021-06-07	234.75	295.335	2.726	2.984	88.60
2021-06-08	230.12	296.237	-1.972	4.703	88.87
2021-06-09	238.85	297.257	3.794	5.128	89.18
2021-06-10	242.83	297.973	1.666	3.538	89.39
2021-06-11	243.61	298.748	0.321	3.817	89.62
2021-06-15	249.8	300.159	2.541	6.777	90.05
2021-06-16	251.89	301.924	0.837	8.407	90.58
2021-06-17	277.08	304.497	10.000	11.144	91.35
2021-06-18	286	306.133	3.219	6.864	91.84
2021-06-21	283.58	307.804	-0.846	7.070	92.34
2021-06-22	296	310.283	4.380	10.050	93.08
2021-06-23	308.1	311.658	4.088	5.358	93.50
2021-06-24	299.13	313.328	0.194	6.699	94.00
2021-06-25	299	314.894	-0.043	6.285	94.47
2021-06-28	301	315.674	0.669	3.110	94.70
2021-06-29	293.45	316.844	-2.508	4.781	95.05
2021-06-30	320	319.370	9.048	9.474	95.81
2021-07-01	312.3	320.238	-2.406	3.338	96.07
2021-07-02	291	321.720	-6.820	6.110	96.52
2021-07-05	309	323.401	6.186	6.529	97.02
2021-07-06	321.3	325.326	3.981	7.188	97.60
2021-07-07	325	328.025	1.152	9.966	98.41
2021-07-08	350.62	331.041	7.883	10.323	99.31
2021-07-09	345.88	333.070	-1.352	7.039	99.92
2021-07-12	349	335.005	0.902	6.653	100.50
2021-07-13	335.52	336.453	-3.862	5.181	100.94
2021-07-14	336.9	337.705	0.178	4.460	101.31
2021-07-15	334.33	339.505	-0.763	6.459	101.85
2021-07-16	328.6	340.769	-1.714	4.618	102.23
2021-07-19	325.36	342.038	-0.986	4.677	102.61
2021-07-20	357.97	345.400	10.023	11.271	103.62
2021-07-21	393.84	348.932	10.020	10.763	104.68
2021-07-22	406.28	351.288	3.159	6.957	105.39
2021-07-23	429.3	354.854	5.666	9.968	106.46
2021-07-26	412.6	357.754	-3.890	8.435	107.33
2021-07-27	413.27	361.022	0.162	9.489	108.31
2021-07-28	392.96	364.332	-4.914	10.107	109.30
2021-07-29	429.15	367.699	9.210	9.416	110.31
2021-07-30	460.08	372.573	7.207	12.711	111.77
2021-08-02	416.41	375.961	-9.492	9.764	112.79
2021-08-03	374.7	378.705	-10.017	8.789	113.61
2021-08-04	403.4	381.691	7.659	8.882	114.51
2021-08-05	391.58	383.472	-2.930	5.459	115.04
2021-08-06	379.2	385.471	-3.162	6.326	115.64
2021-08-09	372.3	388.423	-1.820	9.515	116.53
2021-08-10	359	390.237	-3.572	6.065	117.07
2021-08-11	355.02	391.772	-1.109	5.187	117.53
2021-08-12	350.2	393.328	-1.358	5.332	118.00
2021-08-13	347.63	394.321	-0.734	3.427	118.30
2021-08-16	351.08	396.430	0.992	7.212	118.93
2021-08-17	340.36	397.820	-3.053	4.899	119.35
2021-08-18	346.3	399.516	1.745	5.876	119.85
2021-08-19	357.21	401.725	3.150	7.421	120.52
2021-08-20	383.21	404.586	7.279	8.958	121.38
2021-08-23	390.46	406.539	1.892	6.002	121.96
2021-08-24	377.23	408.016	-3.388	4.700	122.40
2021-08-25	369.6	409.438	-2.023	4.618	122.83
2021-08-26	376.18	411.189	1.780	5.584	123.36
2021-08-27	390.81	412.947	3.889	5.399	123.88
2021-08-30	360.83	414.915	-7.671	6.545	124.47
2021-08-31	331.52	417.796	-8.123	10.426	125.34
2021-09-01	337.06	420.884	1.671	10.995	126.27
2021-09-02	321.77	422.393	-4.536	5.628	126.72
2021-09-03	316.08	424.115	-1.768	6.539	127.23
2021-09-06	322.68	425.463	2.088	5.011	127.64
2021-09-07	321.29	426.104	-0.431	2.396	127.83
2021-09-08	324.48	427.062	0.993	3.542	128.12
2021-09-09	328.3	428.008	1.177	3.458	128.40
2021-09-10	351.33	431.145	7.015	10.713	129.34
2021-09-13	344.22	432.733	-2.024	5.539	129.82
2021-09-14	356.7	435.802	3.626	10.325	130.74
2021-09-15	355.3	436.921	-0.392	3.779	131.08
2021-09-16	361.74	438.177	1.813	4.165	131.45
2021-09-17	366.2	439.567	1.233	4.556	131.87
2021-09-22	376.91	441.778	2.925	7.040	132.53
2021-09-23	388.43	444.446	3.056	8.241	133.33
2021-09-24	384.3	445.476	-1.063	3.218	133.64
2021-09-27	399.6	447.106	3.981	4.892	134.13
2021-09-28	391.33	448.615	-2.070	4.630	134.58
2021-09-29	391.7	449.856	0.095	3.800	134.96
2021-09-30	406.92	451.962	3.886	6.211	135.59
2021-10-08	366.55	455.407	-9.921	11.280	136.62
2021-10-11	384.79	456.808	4.976	4.368	137.04
2021-10-12	378.13	458.230	-1.731	4.512	137.47
2021-10-13	379.26	459.107	0.299	2.777	137.73
2021-10-14	374.56	460.794	-1.239	5.405	138.24
2021-10-15	412.09	464.163	10.020	9.809	139.25
2021-10-18	442.29	466.541	7.328	6.452	139.96
2021-10-19	448.54	467.892	1.413	3.615	140.37
2021-10-20	438.4	469.764	-2.261	5.123	140.93
2021-10-21	398.3	473.183	-9.147	10.301	141.95
2021-10-22	400.4	475.040	0.527	5.566	142.51
2021-10-25	412.3	477.663	2.972	7.632	143.30
2021-10-26	413.7	479.535	0.340	5.431	143.86
2021-10-27	417.92	481.619	1.020	5.985	144.49
2021-10-28	407.3	484.656	-2.541	8.947	145.40
2021-10-29	399.3	486.764	-1.964	6.334	146.03
2021-11-01	436.34	491.041	9.276	11.763	147.31
2021-11-02	445.3	492.858	2.053	4.898	147.86
2021-11-03	464.1	496.422	4.222	9.214	148.93
2021-11-04	455.8	499.080	-1.788	6.998	149.72
2021-11-05	450.67	501.233	-1.125	5.733	150.37
2021-11-08	443.8	502.777	-1.524	4.174	150.83
2021-11-09	453.1	504.886	2.096	5.586	151.47
2021-11-10	445.4	505.924	-1.699	2.796	151.78
2021-11-11	468.8	508.978	5.254	7.818	152.69
2021-11-12	474.2	511.101	1.152	5.373	153.33
2021-11-15	444.45	513.835	-6.274	7.381	154.15
2021-11-16	448.6	515.601	0.934	4.725	154.68
2021-11-17	453.51	516.958	1.095	3.589	155.09
2021-11-18	450.29	518.503	-0.710	4.119	155.55
2021-11-19	452.3	519.968	0.446	3.886	155.99
2021-11-22	475.3	522.974	5.085	7.588	156.89
2021-11-23	484.23	525.019	1.879	5.068	157.51
2021-11-24	478.49	527.199	-1.185	5.468	158.16
2021-11-25	467.21	529.054	-2.357	4.763	158.72
2021-11-26	458.09	530.621	-1.952	4.105	159.19
2021-11-29	475.75	533.375	3.855	6.946	160.01
2021-11-30	479.3	534.896	0.746	3.809	160.47
2021-12-01	467.3	536.521	-2.504	4.173	160.96
2021-12-02	468.95	537.532	0.353	2.587	161.26
2021-12-03	470.88	538.534	0.412	2.555	161.56
2021-12-06	435.8	541.811	-7.450	9.021	162.54
2021-12-07	414.3	544.380	-4.933	7.441	163.31
2021-12-08	419.3	545.232	1.207	2.438	163.57
2021-12-09	415.8	546.558	-0.835	3.828	163.97
2021-12-10	418.27	547.497	0.594	2.694	164.25
2021-12-13	416.02	548.046	-0.538	1.585	164.41
2021-12-14	417.6	548.613	0.380	1.627	164.58
2021-12-15	408.28	550.000	-2.232	4.078	165.00
2021-12-16	405.3	550.969	-0.730	2.868	165.29
2021-12-17	404.3	551.934	-0.247	2.865	165.58
2021-12-20	390.7	553.599	-3.364	5.113	166.08
2021-12-21	402.99	555.092	3.146	4.448	166.53
2021-12-22	407.4	556.002	1.094	2.680	166.80
2021-12-23	401.39	556.911	-1.475	2.717	167.07
2021-12-24	397.3	557.941	-1.019	3.112	167.38
2021-12-27	382.79	559.225	-3.652	4.025	167.77
2021-12-28	398.09	560.603	3.997	4.154	168.18
2021-12-29	385.44	562.232	-3.178	5.072	168.67
2021-12-30	391.3	563.277	1.520	3.204	168.98
2021-12-31	380.3	564.897	-2.811	5.111	169.47
2022-01-04	371.89	566.038	-2.211	3.681	169.81
2022-01-05	351.1	567.968	-5.590	6.596	170.39
2022-01-06	340.72	569.220	-2.956	4.409	170.77
2022-01-07	337.4	570.299	-0.974	3.839	171.09
2022-01-10	329	571.249	-2.490	3.465	171.37
2022-01-11	315.85	572.594	-3.997	5.112	171.78
2022-01-12	325.3	573.478	2.992	3.258	172.04
2022-01-13	316.14	574.332	-2.816	3.243	172.30
2022-01-14	335.85	576.802	6.235	8.825	173.04
2022-01-17	341.83	577.804	1.781	3.516	173.34
2022-01-18	344.54	579.174	0.793	4.771	173.75
2022-01-19	345.7	580.180	0.337	3.495	174.05
2022-01-20	340.4	581.050	-1.533	3.066	174.32
2022-01-21	333.75	581.799	-1.954	2.694	174.54
2022-01-24	339.28	582.900	1.657	3.892	174.87
2022-01-25	326.48	584.404	-3.773	5.529	175.32
2022-01-26	335.1	586.022	2.640	5.795	175.81
2022-01-27	331.31	587.738	-1.131	6.213	176.32
2022-01-28	319.8	589.628	-3.474	7.093	176.89
2022-02-07	322.84	591.831	0.951	8.186	177.55
2022-02-08	292.05	594.229	-9.537	9.853	178.27
2022-02-09	299.6	595.274	2.585	4.188	178.58
2022-02-10	300.42	596.670	0.274	5.574	179.00
2022-02-11	294	597.712	-2.137	4.254	179.31
2022-02-14	305	600.156	3.741	9.616	180.05
2022-02-15	311.9	601.064	2.262	3.495	180.32
2022-02-16	308.92	601.876	-0.955	3.152	180.56
2022-02-17	317.11	603.304	2.651	5.406	180.99
2022-02-18	313.1	604.616	-1.265	5.027	181.38
2022-02-21	308.8	605.461	-1.373	3.283	181.64
2022-02-22	325.92	607.655	5.544	8.080	182.30
2022-02-23	346.74	610.158	6.388	8.662	183.05
2022-02-24	346.29	611.173	-0.130	3.518	183.35
2022-02-25	352.64	612.773	1.834	5.443	183.83
2022-02-28	360.69	614.021	2.283	4.152	184.21
2022-03-01	366	615.237	1.472	3.990	184.57
2022-03-02	364.74	616.400	-0.344	3.825	184.92
2022-03-03	353.3	617.756	-3.136	4.606	185.33
2022-03-04	355.52	619.806	0.628	6.920	185.94
2022-03-07	345.69	621.387	-2.765	5.485	186.42
2022-03-08	351	622.811	1.536	4.869	186.84
2022-03-09	376.72	624.589	7.328	5.664	187.38
2022-03-10	374.68	626.190	-0.542	5.128	187.86
2022-03-11	371.02	627.520	-0.977	4.302	188.26
2022-03-14	355.31	628.601	-4.234	3.652	188.58
2022-03-15	367.76	630.933	3.504	7.607	189.28
2022-03-16	404.61	634.090	10.020	9.362	190.23
2022-03-17	392.98	636.680	-2.874	7.909	191.00
2022-03-18	396.8	638.271	0.972	4.812	191.48
2022-03-21	414.3	640.446	4.410	6.300	192.13
2022-03-22	410.9	641.372	-0.821	2.703	192.41
2022-03-23	408.1	642.721	-0.681	3.967	192.82
2022-03-24	400.3	644.274	-1.911	4.656	193.28
2022-03-25	391.29	645.649	-2.251	4.217	193.69
2022-03-28	386.53	646.923	-1.216	3.956	194.08
2022-03-29	377.8	648.405	-2.259	4.709	194.52
2022-03-30	394.29	649.706	4.365	3.957	194.91
2022-03-31	385.9	650.767	-2.128	3.300	195.23
2022-04-01	401.3	652.803	3.991	6.090	195.84
2022-04-06	361.1	655.518	-10.017	9.021	196.66
2022-04-07	345.24	657.349	-4.392	6.367	197.20
2022-04-08	347	658.552	0.510	4.159	197.57
2022-04-11	320.7	660.331	-7.579	6.657	198.10
2022-04-12	319.86	661.828	-0.262	5.616	198.55
2022-04-13	309.99	662.700	-3.086	3.373	198.81
2022-04-14	329.3	665.607	6.229	10.594	199.68
2022-04-15	324.04	666.972	-1.597	5.056	200.09
2022-04-18	341.87	668.958	5.502	6.971	200.69
2022-04-19	327.9	670.077	-4.086	4.095	201.02
2022-04-20	328.3	670.690	0.122	2.238	201.21
2022-04-21	323.55	672.078	-1.447	5.148	201.62
2022-04-22	315.4	673.430	-2.519	5.146	202.03
2022-04-25	294.1	675.182	-6.753	7.146	202.55
2022-04-26	299.68	676.285	1.897	4.417	202.89
2022-04-27	329.72	679.431	10.024	11.452	203.83
2022-04-28	338.26	680.969	2.590	5.456	204.29
2022-04-29	344.02	682.869	1.703	6.625	204.86
2022-05-05	334.3	683.921	-2.825	3.779	205.18
2022-05-06	314.58	685.192	-5.899	4.846	205.56
2022-05-09	310.8	685.833	-1.202	2.476	205.75
2022-05-10	341.95	689.623	10.023	13.301	206.89
2022-05-11	353.71	691.845	3.439	7.536	207.55
2022-05-12	349.5	692.774	-1.190	3.192	207.83
2022-05-13	356.3	694.134	1.946	4.578	208.24
2022-05-16	344.75	695.479	-3.242	4.684	208.64
2022-05-17	366.34	698.174	6.263	8.827	209.45
2022-05-18	375.3	699.296	2.446	3.587	209.79
2022-05-19	390.38	701.338	4.018	6.278	210.40
2022-05-20	392.3	702.363	0.492	3.135	210.71
2022-05-23	385.81	703.195	-1.654	2.587	210.96

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