浙江鼎力融券券源 浙江鼎力专项约券

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	46.11	0	0	0	0
2020-04-28	46.19	0.142	0.173	3.687	0.04
2020-04-29	50.83	0.344	10.045	4.763	0.10
2020-04-30	55.94	0.624	10.053	6.020	0.19
2020-05-06	61.56	1.194	10.046	11.101	0.36
2020-05-07	61.56	1.507	0.000	6.108	0.45
2020-05-08	61.73	1.683	0.276	3.411	0.50
2020-05-11	63.43	1.972	2.754	5.475	0.59
2020-05-12	64.04	2.134	0.962	3.027	0.64
2020-05-13	64.71	2.318	1.046	3.420	0.70
2020-05-14	66.03	2.553	2.040	4.265	0.77
2020-05-15	65.46	2.765	-0.863	3.892	0.83
2020-05-18	64.87	3.030	-0.901	4.904	0.91
2020-05-19	67.86	3.299	4.609	4.748	0.99
2020-05-20	65.51	3.603	-3.463	5.585	1.08
2020-05-21	66.25	3.803	1.130	3.618	1.14
2020-05-22	65.15	3.979	-1.660	3.230	1.19
2020-05-25	64.94	4.158	-0.322	3.315	1.25
2020-05-26	65.02	4.289	0.123	2.418	1.29
2020-05-27	65.04	4.393	0.031	1.922	1.32
2020-05-28	64.86	4.515	-0.277	2.245	1.35
2020-05-29	65.92	4.826	1.634	5.674	1.45
2020-06-01	66.72	5.049	1.214	4.005	1.51
2020-06-02	65.47	5.282	-1.874	4.272	1.58
2020-06-03	67.32	5.626	2.826	6.125	1.69
2020-06-04	69.39	5.857	3.075	3.996	1.76
2020-06-05	70	6.180	0.879	5.548	1.85
2020-06-08	67.51	6.449	-3.557	4.786	1.93
2020-06-09	67.73	6.615	0.326	2.933	1.98
2020-06-10	69	6.800	1.875	3.219	2.04
2020-06-11	71.76	7.101	4.000	5.029	2.13
2020-06-12	71.87	7.451	0.153	5.853	2.24
2020-06-15	73.48	7.652	2.240	3.270	2.30
2020-06-16	72.62	8.002	-1.170	5.784	2.40
2020-06-17	72.91	8.222	0.399	3.635	2.47
2020-06-18	74.29	8.440	1.893	3.511	2.53
2020-06-19	76.2	8.631	2.571	3.015	2.59
2020-06-22	75.06	8.837	-1.496	3.294	2.65
2020-06-23	75.5	8.961	0.586	1.972	2.69
2020-06-24	75.4	9.115	-0.132	2.450	2.73
2020-06-29	75	9.239	-0.531	1.976	2.77
2020-06-30	75.77	9.393	1.027	2.440	2.82
2020-07-01	75.77	9.578	0.000	2.930	2.87
2020-07-02	73.75	9.820	-2.666	3.933	2.95
2020-07-03	74.1	9.921	0.475	1.641	2.98
2020-07-06	74.29	10.090	0.256	2.726	3.03
2020-07-07	76	10.405	2.302	4.980	3.12
2020-07-08	75.3	10.636	-0.921	3.671	3.19
2020-07-09	77.8	11.089	3.320	6.999	3.33
2020-07-10	82	11.520	5.398	6.298	3.46
2020-07-13	82.71	11.811	0.866	4.232	3.54
2020-07-14	82.5	12.128	-0.254	4.606	3.64
2020-07-15	86.57	12.699	4.933	7.915	3.81
2020-07-16	80.6	13.352	-6.896	9.726	4.01
2020-07-17	86.02	14.000	6.725	9.032	4.20
2020-07-20	83.83	14.550	-2.546	7.870	4.36
2020-07-21	85.94	14.930	2.517	5.308	4.48
2020-07-22	87	15.198	1.233	3.700	4.56
2020-07-23	85	16.095	-2.299	12.667	4.83
2020-07-24	82.28	16.499	-3.200	5.882	4.95
2020-07-27	83.31	16.769	1.252	3.889	5.03
2020-07-28	86.35	17.121	3.649	4.897	5.14
2020-07-29	88.26	17.478	2.212	4.852	5.24
2020-07-30	87.7	17.710	-0.634	3.172	5.31
2020-07-31	88.67	17.990	1.106	3.797	5.40
2020-08-03	88	18.166	-0.756	2.391	5.45
2020-08-04	88.88	18.449	1.000	3.830	5.53
2020-08-05	90.58	18.934	1.913	6.424	5.68
2020-08-06	99.64	19.726	10.002	9.539	5.92
2020-08-07	101.63	20.199	1.997	5.580	6.06
2020-08-10	99.15	20.572	-2.440	4.516	6.17
2020-08-11	97.45	21.045	-1.715	5.819	6.31
2020-08-12	94.38	21.447	-3.150	5.121	6.43
2020-08-13	93.15	21.702	-1.303	3.285	6.51
2020-08-14	94.35	21.924	1.288	2.823	6.58
2020-08-17	95.33	22.291	1.039	4.621	6.69
2020-08-18	104.86	23.094	9.997	9.189	6.93
2020-08-19	105.4	23.640	0.515	6.218	7.09
2020-08-20	108.3	24.283	2.751	7.116	7.28
2020-08-21	105.6	24.626	-2.493	3.897	7.39
2020-08-24	105.6	24.877	0.000	2.860	7.46
2020-08-25	105.3	25.102	-0.284	2.557	7.53
2020-08-26	103.21	25.323	-1.985	2.574	7.60
2020-08-27	104.5	25.551	1.250	2.616	7.67
2020-08-28	107.03	25.899	2.421	3.904	7.77
2020-08-31	105.74	26.288	-1.205	4.410	7.89
2020-09-01	107	26.472	1.192	2.071	7.94
2020-09-02	107.3	26.723	0.280	2.804	8.02
2020-09-03	106.58	27.008	-0.671	3.206	8.10
2020-09-04	102.86	27.283	-3.490	3.209	8.18
2020-09-07	100.2	27.586	-2.586	3.626	8.28
2020-09-08	100.7	27.775	0.499	2.255	8.33
2020-09-09	95.31	28.218	-5.353	5.581	8.47
2020-09-10	95.32	28.550	0.010	4.176	8.56
2020-09-11	96.55	28.737	1.290	2.329	8.62
2020-09-14	100	29.272	3.573	6.422	8.78
2020-09-15	101.25	29.541	1.250	3.190	8.86
2020-09-16	101.04	29.782	-0.207	2.854	8.93
2020-09-17	102.09	30.002	1.039	2.593	9.00
2020-09-18	102	30.278	-0.088	3.242	9.08
2020-09-21	100.55	30.553	-1.422	3.284	9.17
2020-09-22	99.56	30.756	-0.985	2.447	9.23
2020-09-23	99.9	30.929	0.342	2.079	9.28
2020-09-24	97.4	31.124	-2.503	2.402	9.34
2020-09-25	97.52	31.314	0.123	2.331	9.39
2020-09-28	96.27	31.574	-1.282	3.240	9.47
2020-09-29	98.27	31.929	2.077	4.342	9.58
2020-09-30	99.15	32.199	0.895	3.267	9.66
2020-10-09	101.91	32.491	2.784	3.439	9.75
2020-10-12	110.1	33.255	8.037	8.321	9.98
2020-10-13	110.34	33.624	0.218	4.015	10.09
2020-10-14	111.8	33.988	1.323	3.906	10.20
2020-10-15	108.84	34.397	-2.648	4.517	10.32
2020-10-16	109.68	34.665	0.772	2.931	10.40
2020-10-19	107.99	35.042	-1.541	4.185	10.51
2020-10-20	107.08	35.288	-0.843	2.760	10.59
2020-10-21	105.23	35.546	-1.728	2.942	10.66
2020-10-22	102.96	35.861	-2.157	3.668	10.76
2020-10-23	93.98	36.816	-8.722	12.199	11.04
2020-10-26	90.1	37.256	-4.129	5.852	11.18
2020-10-27	93.39	37.574	3.651	4.095	11.27
2020-10-28	95.5	37.895	2.259	4.026	11.37
2020-10-29	98.69	38.467	3.340	6.963	11.54
2020-10-30	91.02	38.850	-7.772	5.046	11.66
2020-11-02	92.1	39.112	1.187	3.406	11.73
2020-11-03	92.32	39.401	0.239	3.757	11.82
2020-11-04	92.6	39.672	0.303	3.520	11.90
2020-11-05	96.1	40.167	3.780	6.177	12.05
2020-11-06	95.62	40.416	-0.499	3.132	12.12
2020-11-09	97.89	40.613	2.374	2.405	12.18
2020-11-10	102	41.170	4.199	6.558	12.35
2020-11-11	99.8	41.456	-2.157	3.441	12.44
2020-11-12	101.15	41.695	1.353	2.836	12.51
2020-11-13	100.73	41.933	-0.415	2.827	12.58
2020-11-16	102.6	42.212	1.856	3.266	12.66
2020-11-17	102.8	42.381	0.195	1.969	12.71
2020-11-18	98.21	42.898	-4.465	6.323	12.87
2020-11-19	98.69	43.150	0.489	3.065	12.95
2020-11-20	103.69	43.642	5.066	5.695	13.09
2020-11-23	103.6	43.857	-0.087	2.488	13.16
2020-11-24	102.99	44.072	-0.589	2.510	13.22
2020-11-25	98.97	44.480	-3.903	4.942	13.34
2020-11-26	102.18	44.925	3.243	5.224	13.48
2020-11-27	103.56	45.198	1.351	3.171	13.56
2020-11-30	103.5	45.664	-0.058	5.398	13.70
2020-12-01	104.99	45.897	1.440	2.667	13.77
2020-12-02	105.31	46.068	0.305	1.943	13.82
2020-12-03	104.88	46.226	-0.408	1.814	13.87
2020-12-04	104.99	46.352	0.105	1.430	13.91
2020-12-07	106.13	46.576	1.086	2.534	13.97
2020-12-08	103.96	46.869	-2.045	3.383	14.06
2020-12-09	103.45	47.103	-0.491	2.722	14.13
2020-12-10	103.85	47.312	0.387	2.417	14.19
2020-12-11	101.3	47.574	-2.455	3.101	14.27
2020-12-14	104.4	47.888	3.060	3.603	14.37
2020-12-15	103.04	48.049	-1.303	1.877	14.41
2020-12-16	102.04	48.189	-0.970	1.650	14.46
2020-12-17	104.4	48.465	2.313	3.175	14.54
2020-12-18	99.08	48.930	-5.096	5.623	14.68
2020-12-21	103.28	49.482	4.239	6.419	14.84
2020-12-22	105.85	50.035	2.488	6.265	15.01
2020-12-23	105.75	50.309	-0.094	3.118	15.09
2020-12-24	103.73	50.594	-1.910	3.291	15.18
2020-12-25	103.06	50.812	-0.646	2.545	15.24
2020-12-28	101.78	51.128	-1.242	3.716	15.34
2020-12-29	99.15	51.453	-2.584	3.940	15.44
2020-12-30	99.46	51.657	0.313	2.461	15.50
2020-12-31	101.19	51.866	1.739	2.473	15.56
2021-01-04	103.13	52.262	1.917	4.605	15.68
2021-01-05	108.02	52.810	4.742	6.089	15.84
2021-01-06	105.81	53.341	-2.046	6.027	16.00
2021-01-07	109.54	53.810	3.525	5.141	16.14
2021-01-08	109.18	54.574	-0.329	8.390	16.37
2021-01-11	111.25	55.245	1.896	7.236	16.57
2021-01-12	113.45	55.753	1.978	5.375	16.73
2021-01-13	109	56.200	-3.922	4.927	16.86
2021-01-14	107.09	56.541	-1.752	3.817	16.96
2021-01-15	103.71	57.018	-3.156	5.519	17.11
2021-01-18	106.5	57.471	2.690	5.101	17.24
2021-01-19	103.5	57.834	-2.817	4.216	17.35
2021-01-20	105.99	58.071	2.406	2.686	17.42
2021-01-21	106.35	58.346	0.340	3.095	17.50
2021-01-22	108	58.801	1.551	5.059	17.64
2021-01-25	118.8	59.864	10.000	10.741	17.96
2021-01-26	119.3	60.355	0.421	4.933	18.11
2021-01-27	121.28	60.795	1.660	4.359	18.24
2021-01-28	117.7	61.223	-2.952	4.362	18.37
2021-01-29	116.2	61.843	-1.274	6.398	18.55
2021-02-01	120.44	62.248	3.649	4.045	18.67
2021-02-02	124.6	62.657	3.454	3.936	18.80
2021-02-03	122.82	62.951	-1.429	2.873	18.89
2021-02-04	120.49	63.307	-1.897	3.542	18.99
2021-02-05	118	63.755	-2.067	4.556	19.13
2021-02-08	126.4	64.539	7.119	7.441	19.36
2021-02-09	133.88	65.673	5.918	10.166	19.70
2021-02-10	136.01	66.265	1.591	5.229	19.88
2021-02-18	136	66.640	-0.007	3.301	19.99
2021-02-19	134.93	67.167	-0.787	4.691	20.15
2021-02-22	124.2	67.995	-7.952	8.004	20.40
2021-02-23	125.47	68.613	1.023	5.902	20.58
2021-02-24	120.3	69.251	-4.121	6.368	20.78
2021-02-25	116.53	69.790	-3.134	5.553	20.94
2021-02-26	114.82	70.357	-1.467	5.921	21.11
2021-03-01	117.41	70.884	2.256	5.391	21.27
2021-03-02	117.42	71.234	0.009	3.577	21.37
2021-03-03	114.84	71.527	-2.197	3.057	21.46
2021-03-04	103.37	72.359	-9.988	9.657	21.71
2021-03-05	93.03	73.064	-10.003	9.103	21.92
2021-03-08	87.95	73.614	-5.461	7.492	22.08
2021-03-09	85.07	74.133	-3.275	7.322	22.24
2021-03-10	88	74.512	3.444	5.172	22.35
2021-03-11	93.22	75.061	5.932	7.068	22.52
2021-03-12	96.73	75.359	3.765	3.701	22.61
2021-03-15	92.82	75.696	-4.042	4.352	22.71
2021-03-16	91.99	76.018	-0.894	4.202	22.81
2021-03-17	94.7	76.454	2.946	5.522	22.94
2021-03-18	99.2	76.958	4.752	6.103	23.09
2021-03-19	98.3	77.476	-0.907	6.321	23.24
2021-03-22	95.4	77.965	-2.950	6.155	23.39
2021-03-23	94.82	78.224	-0.608	3.270	23.47
2021-03-24	93.15	78.582	-1.761	4.619	23.57
2021-03-25	95.49	78.967	2.512	4.831	23.69
2021-03-26	97.08	79.302	1.665	4.147	23.79
2021-03-29	98.45	79.516	1.411	2.606	23.85
2021-03-30	98.84	79.714	0.396	2.397	23.91
2021-03-31	96.3	80.167	-2.570	5.645	24.05
2021-04-01	95.74	80.382	-0.582	2.700	24.11
2021-04-02	96.29	80.566	0.574	2.287	24.17
2021-04-06	95.35	80.911	-0.976	4.351	24.27
2021-04-07	91.9	81.236	-3.618	4.237	24.37
2021-04-08	91.97	81.422	0.076	2.427	24.43
2021-04-09	90.12	81.684	-2.012	3.490	24.51
2021-04-12	87.85	82.002	-2.519	4.339	24.60
2021-04-13	88.11	82.286	0.296	3.870	24.69
2021-04-14	87.06	82.506	-1.192	3.042	24.75
2021-04-15	87.37	82.675	0.356	2.320	24.80
2021-04-16	87.28	82.918	-0.103	3.342	24.88
2021-04-19	90.22	83.316	3.368	5.282	24.99
2021-04-20	89.34	83.533	-0.975	2.926	25.06
2021-04-21	87.22	83.767	-2.373	3.212	25.13
2021-04-22	87	84.000	-0.252	3.222	25.20
2021-04-23	88.62	84.191	1.862	2.586	25.26
2021-04-26	88.42	84.393	-0.226	2.731	25.32
2021-04-27	90.05	84.656	1.843	3.506	25.40
2021-04-28	90.6	84.887	0.611	3.065	25.47
2021-04-29	81.54	84.887	-10.000	0.000	25.47
2021-04-30	73.39	85.193	-9.995	5.004	25.56
2021-05-06	73.5	85.486	0.150	4.783	25.65
2021-05-07	71.2	85.837	-3.129	5.918	25.75
2021-05-10	69.02	86.087	-3.062	4.340	25.83
2021-05-11	67.7	86.311	-1.912	3.970	25.89
2021-05-12	65.39	86.689	-3.412	6.942	26.01
2021-05-13	63.41	86.911	-3.028	4.206	26.07
2021-05-14	65.15	87.108	2.744	3.627	26.13
2021-05-17	65	87.349	-0.230	4.451	26.20
2021-05-18	65.1	87.507	0.154	2.908	26.25
2021-05-19	64.95	87.609	-0.230	1.874	26.28
2021-05-20	66.88	87.916	2.972	5.512	26.37
2021-05-21	64.52	88.221	-3.529	5.667	26.47
2021-05-24	65	88.517	0.744	5.471	26.56
2021-05-25	65.11	88.635	0.169	2.169	26.59
2021-05-26	65.68	88.761	0.875	2.304	26.63
2021-05-27	66.64	88.931	1.462	3.076	26.68
2021-05-28	65.17	89.168	-2.206	4.352	26.75
2021-05-31	64.62	89.342	-0.844	3.238	26.80
2021-06-01	63.29	89.540	-2.058	3.745	26.86
2021-06-02	63.48	89.642	0.300	1.943	26.89
2021-06-03	62.58	89.794	-1.418	2.899	26.94
2021-06-04	62.42	89.905	-0.256	2.141	26.97
2021-06-07	62.75	90.069	0.529	3.140	27.02
2021-06-08	61.68	90.208	-1.705	2.693	27.06
2021-06-09	60.77	90.334	-1.475	2.497	27.10
2021-06-10	60.7	90.515	-0.115	3.571	27.15
2021-06-11	59.02	90.725	-2.768	4.267	27.22
2021-06-15	56.86	90.933	-3.660	4.388	27.28
2021-06-16	54.99	91.157	-3.289	4.907	27.35
2021-06-17	54.25	91.274	-1.346	2.582	27.38
2021-06-18	56.11	91.499	3.429	4.811	27.45
2021-06-21	58.23	91.756	3.778	5.293	27.53
2021-06-22	58.08	91.891	-0.258	2.782	27.57
2021-06-23	57.31	92.026	-1.326	2.841	27.61
2021-06-24	57.93	92.241	0.104	4.441	27.67
2021-06-25	56.96	92.395	-1.674	3.245	27.72
2021-06-28	61.31	92.896	7.637	9.814	27.87
2021-06-29	59.9	93.083	-2.300	3.751	27.92
2021-06-30	58.43	93.295	-2.454	4.341	27.99
2021-07-01	58.74	93.414	0.531	2.447	28.02
2021-07-02	56.7	93.609	-3.473	4.120	28.08
2021-07-05	57.01	93.711	0.547	2.134	28.11
2021-07-06	55.73	93.889	-2.245	3.841	28.17
2021-07-07	58.09	94.346	4.235	9.438	28.30
2021-07-08	58.59	94.491	0.861	2.978	28.35
2021-07-09	58.14	94.593	-0.768	2.099	28.38
2021-07-12	60.29	94.885	3.698	5.814	28.47
2021-07-13	59.02	95.033	-2.106	3.002	28.51
2021-07-14	57.67	95.185	-1.419	3.162	28.56
2021-07-15	56.08	95.384	-2.757	4.266	28.62
2021-07-16	54.81	95.478	-2.265	2.068	28.64
2021-07-19	55.49	95.629	1.241	3.248	28.69
2021-07-20	59.8	96.103	7.767	9.515	28.83
2021-07-21	64.22	96.696	7.391	11.087	29.01
2021-07-22	64.61	96.865	0.607	3.130	29.06
2021-07-23	66.3	97.241	2.616	6.810	29.17
2021-07-26	62.45	97.611	-5.807	7.119	29.28
2021-07-27	57.43	98.110	-8.038	10.424	29.43
2021-07-28	56.85	98.342	-1.010	4.893	29.50
2021-07-29	59.63	98.715	4.890	7.511	29.61
2021-07-30	56.16	99.182	-5.819	9.961	29.75
2021-08-02	61.78	99.787	10.007	11.752	29.94
2021-08-03	63.3	100.018	2.460	4.387	30.01
2021-08-04	64.79	100.328	2.354	5.735	30.10
2021-08-05	62.18	100.528	-4.028	3.874	30.16
2021-08-06	61.18	100.721	-1.608	3.779	30.22
2021-08-09	67.3	101.269	10.003	9.774	30.38
2021-08-10	73.69	101.788	9.495	8.455	30.54
2021-08-11	74.36	102.232	0.909	7.165	30.67
2021-08-12	76.54	102.562	2.932	5.164	30.77
2021-08-13	71.08	102.991	-7.134	7.238	30.90
2021-08-16	70.8	103.270	-0.394	4.741	30.98
2021-08-17	68.34	103.722	-3.475	7.938	31.12
2021-08-18	66.42	104.111	-2.809	7.024	31.23
2021-08-19	67.46	104.423	1.566	5.556	31.33
2021-08-20	68	104.772	0.800	6.152	31.43
2021-08-23	68.18	104.962	0.265	3.338	31.49
2021-08-24	69.2	105.230	1.496	4.649	31.57
2021-08-25	68.01	105.473	-1.720	4.292	31.64
2021-08-26	64.08	105.826	-5.779	6.617	31.75
2021-08-27	70.49	106.297	10.003	8.006	31.89
2021-08-30	71.7	106.676	1.717	6.341	32.00
2021-08-31	70.23	107.021	-2.050	5.900	32.11
2021-09-01	74.61	107.579	6.237	8.971	32.27
2021-09-02	74.98	107.771	0.496	3.083	32.33
2021-09-03	71.93	108.058	-4.068	4.788	32.42
2021-09-06	72.6	108.296	0.931	3.934	32.49
2021-09-07	72.28	108.577	-0.441	4.656	32.57
2021-09-08	69.07	108.843	-4.441	4.635	32.65
2021-09-09	67.8	109.131	-1.839	5.096	32.74
2021-09-10	69.48	109.353	2.478	3.835	32.81
2021-09-13	67.2	109.595	-3.282	4.318	32.88
2021-09-14	65.2	109.935	-2.976	6.250	32.98
2021-09-15	62.84	110.128	-3.620	3.696	33.04
2021-09-16	62.54	110.357	-0.477	4.392	33.11
2021-09-17	59.85	110.664	-4.301	6.156	33.20
2021-09-22	58.78	110.814	-1.788	3.058	33.24
2021-09-23	59.06	111.063	0.476	5.053	33.32
2021-09-24	59.69	111.214	1.067	3.048	33.36
2021-09-27	58.41	111.374	-2.144	3.284	33.41
2021-09-28	64.25	111.735	9.998	6.745	33.52
2021-09-29	68.79	112.235	7.066	8.716	33.67
2021-09-30	70.5	112.553	2.486	5.422	33.77
2021-10-08	71.2	112.797	0.993	4.099	33.84
2021-10-11	72.89	113.109	2.374	5.140	33.93
2021-10-12	72.67	113.249	-0.302	2.305	33.97
2021-10-13	72.74	113.433	0.096	3.041	34.03
2021-10-14	72.74	113.746	0.000	5.169	34.12
2021-10-15	72.49	113.953	-0.344	3.423	34.19
2021-10-18	72	114.226	-0.676	4.552	34.27
2021-10-19	72.81	114.516	1.125	4.778	34.35
2021-10-20	75.9	114.917	4.244	6.345	34.48
2021-10-21	74.3	115.182	-2.108	4.282	34.55
2021-10-22	76.39	115.518	2.813	5.276	34.66
2021-10-25	76.56	115.743	0.223	3.521	34.72
2021-10-26	74.17	116.034	-3.122	4.715	34.81
2021-10-27	73.73	116.300	-0.593	4.314	34.89
2021-10-28	72.75	116.594	-1.329	4.856	34.98
2021-10-29	68.31	117.068	-6.103	8.330	35.12
2021-11-01	69.4	117.380	1.596	5.387	35.21
2021-11-02	71.5	117.890	3.026	8.559	35.37
2021-11-03	71.9	118.151	0.559	4.364	35.45
2021-11-04	70.92	118.416	-1.363	4.478	35.52
2021-11-05	72	118.848	1.523	7.205	35.65
2021-11-08	73.02	119.075	1.417	3.736	35.72
2021-11-09	71.01	119.358	-2.753	4.780	35.81
2021-11-10	69.38	119.584	-2.295	3.901	35.88
2021-11-11	69.11	119.711	-0.389	2.205	35.91
2021-11-12	68.77	119.952	-0.492	4.211	35.99
2021-11-15	68.2	120.117	-0.829	2.894	36.03
2021-11-16	69.38	120.442	1.730	5.630	36.13
2021-11-17	72.73	120.816	4.828	6.169	36.24
2021-11-18	80	121.481	9.996	9.968	36.44
2021-11-19	77.45	121.931	-3.188	6.975	36.58
2021-11-22	79.3	122.381	2.389	6.817	36.71
2021-11-23	85.99	123.215	8.436	11.639	36.96
2021-11-24	86.11	123.622	0.140	5.663	37.09
2021-11-25	83.64	123.808	-2.868	2.671	37.14
2021-11-26	82.77	124.067	-1.040	3.754	37.22
2021-11-29	81.8	124.437	-1.172	5.437	37.33
2021-11-30	82.33	124.723	0.648	4.156	37.42
2021-12-01	82.75	125.233	0.510	7.397	37.57
2021-12-02	80.68	125.535	-2.502	4.495	37.66
2021-12-03	81.01	125.751	0.409	3.198	37.73
2021-12-06	78.2	126.027	-3.469	4.234	37.81
2021-12-07	83.64	126.512	6.957	6.957	37.95
2021-12-08	82.8	126.748	-1.004	3.431	38.02
2021-12-09	82.2	126.900	-0.725	2.210	38.07
2021-12-10	81.32	127.115	-1.071	3.175	38.13
2021-12-13	83.33	127.471	2.472	5.128	38.24
2021-12-14	84	127.772	0.804	4.296	38.33
2021-12-15	81	128.081	-3.571	4.583	38.42
2021-12-16	80.78	128.336	-0.272	3.790	38.50
2021-12-17	78.3	128.588	-3.070	3.862	38.58
2021-12-20	76.83	128.776	-1.877	2.937	38.63
2021-12-21	77.13	128.918	0.390	2.200	38.68
2021-12-22	77.15	129.079	0.026	2.502	38.72
2021-12-23	74.4	129.406	-3.564	5.288	38.82
2021-12-24	72.1	129.673	-3.091	4.435	38.90
2021-12-27	73.9	129.852	2.497	2.913	38.96
2021-12-28	74	129.958	0.135	1.719	38.99
2021-12-29	75	130.149	1.351	3.054	39.04
2021-12-30	79.55	130.599	6.067	6.787	39.18
2021-12-31	80.26	130.855	0.893	3.821	39.26
2022-01-04	81.8	131.230	1.919	5.507	39.37
2022-01-05	80.8	131.517	-1.222	4.267	39.46
2022-01-06	85.82	132.173	6.213	9.171	39.65
2022-01-07	84.16	132.435	-1.934	3.729	39.73
2022-01-10	81.2	132.742	-3.517	4.539	39.82
2022-01-11	78.51	133.112	-3.313	5.653	39.93
2022-01-12	77.17	133.392	-1.707	4.356	40.02
2022-01-13	77.15	133.588	-0.026	3.058	40.08
2022-01-14	75.56	133.756	-2.061	2.657	40.13
2022-01-17	76.63	133.957	1.416	3.150	40.19
2022-01-18	78.06	134.311	1.866	5.442	40.29
2022-01-19	79.12	134.543	1.358	3.523	40.36
2022-01-20	77.85	134.810	-1.605	4.108	40.44
2022-01-21	73.66	135.153	-5.382	5.588	40.55
2022-01-24	74.86	135.397	1.629	3.910	40.62
2022-01-25	73	135.599	-2.485	3.326	40.68
2022-01-26	73.24	135.739	0.329	2.301	40.72
2022-01-27	72.35	135.904	-1.215	2.731	40.77
2022-01-28	73.09	136.219	1.023	5.169	40.87
2022-02-07	72.97	136.478	-0.164	4.269	40.94
2022-02-08	73	136.750	0.041	4.468	41.03
2022-02-09	71.39	137.021	-2.205	4.548	41.11
2022-02-10	66.18	137.489	-7.298	8.489	41.25
2022-02-11	65.1	137.695	-1.632	3.793	41.31
2022-02-14	63.15	137.899	-2.995	3.886	41.37
2022-02-15	64.93	138.118	2.819	4.038	41.44
2022-02-16	58.85	138.630	-9.364	10.457	41.59
2022-02-17	61.05	139.032	3.738	7.884	41.71
2022-02-18	61.15	139.224	0.164	3.767	41.77
2022-02-21	60.02	139.349	-1.848	2.502	41.80
2022-02-22	58.46	139.467	-2.599	2.433	41.84
2022-02-23	58.7	139.543	0.411	1.557	41.86
2022-02-24	56.9	139.766	-3.066	4.685	41.93
2022-02-25	57.88	139.898	1.722	2.742	41.97
2022-02-28	57.52	140.026	-0.622	2.678	42.01
2022-03-01	56.9	140.129	-1.078	2.173	42.04
2022-03-02	56.08	140.206	-1.441	1.652	42.06
2022-03-03	54.48	140.379	-2.853	3.798	42.11
2022-03-04	53.6	140.522	-1.615	3.212	42.16
2022-03-07	51.27	140.705	-4.347	4.272	42.21
2022-03-08	49.11	140.955	-4.213	6.124	42.29
2022-03-09	48.06	141.296	-2.138	8.491	42.39
2022-03-10	50.41	141.532	4.890	5.618	42.46
2022-03-11	50.43	141.716	0.040	4.384	42.51
2022-03-14	48.95	141.839	-2.935	3.014	42.55
2022-03-15	46.4	142.065	-5.209	5.863	42.62
2022-03-16	47.78	142.282	2.974	5.431	42.68
2022-03-17	49.07	142.460	2.700	4.353	42.74
2022-03-18	48.86	142.584	-0.428	3.057	42.78
2022-03-21	48.62	142.743	-0.491	3.909	42.82
2022-03-22	47.64	142.845	-2.016	2.592	42.85
2022-03-23	47.2	142.958	-0.924	2.855	42.89
2022-03-24	46.6	143.152	-1.271	5.000	42.95
2022-03-25	44.72	143.325	-4.034	4.657	43.00
2022-03-28	46.03	143.565	2.929	6.239	43.07
2022-03-29	45.09	143.810	-2.042	6.539	43.14
2022-03-30	45.97	143.916	1.952	2.750	43.17
2022-03-31	44.89	144.024	-2.349	2.893	43.21
2022-04-01	45.14	144.150	0.557	3.342	43.24
2022-04-06	44.38	144.258	-1.684	2.924	43.28
2022-04-07	42.61	144.424	-3.988	4.687	43.33
2022-04-08	42.82	144.552	0.493	3.591	43.37
2022-04-11	41.14	144.741	-3.923	5.488	43.42
2022-04-12	41.18	144.901	0.097	4.667	43.47
2022-04-13	40.23	145.029	-2.307	3.813	43.51
2022-04-14	40.71	145.130	1.193	2.983	43.54
2022-04-15	40.2	145.188	-1.253	1.744	43.56
2022-04-18	40	145.250	-0.498	1.841	43.57
2022-04-19	39.39	145.396	-1.525	4.450	43.62
2022-04-20	39.14	145.499	-0.635	3.173	43.65
2022-04-21	37.46	145.653	-4.292	4.931	43.70
2022-04-22	37.03	145.757	-1.148	3.364	43.73
2022-04-25	34.13	145.966	-7.831	7.345	43.79
2022-04-26	32.9	146.114	-3.604	5.420	43.83
2022-04-27	34.59	146.331	5.137	7.508	43.90
2022-04-28	33.82	146.460	-2.226	4.597	43.94
2022-04-29	37.2	146.614	9.994	4.967	43.98
2022-05-05	40.92	146.802	10.000	5.511	44.04
2022-05-06	43.2	147.296	5.572	13.710	44.19
2022-05-09	44.7	147.501	3.472	5.509	44.25
2022-05-10	44.15	147.611	-1.230	2.998	44.28
2022-05-11	44.38	147.820	0.521	5.640	44.35
2022-05-12	45.64	147.978	2.839	4.169	44.39
2022-05-13	45.71	148.080	0.153	2.673	44.42
2022-05-16	45.2	148.143	-1.116	1.663	44.44
2022-05-17	45.13	148.249	-0.155	2.810	44.47
2022-05-18	44.43	148.351	-1.551	2.770	44.51
2022-05-19	44.31	148.467	-0.270	3.151	44.54
2022-05-20	45.05	148.602	1.670	3.588	44.58
2022-05-23	44.7	148.729	-0.777	3.418	44.62

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