安井食品融券券源 安井食品专项约券

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	95.83	0	0	0	0
2020-04-28	97.72	0.297	1.972	3.652	0.09
2020-04-29	95.03	0.653	-2.753	4.492	0.20
2020-04-30	93.33	0.966	-1.789	4.020	0.29
2020-05-06	96.53	1.436	3.429	5.839	0.43
2020-05-07	100.03	1.974	3.626	6.464	0.59
2020-05-08	104.74	2.447	4.709	5.418	0.73
2020-05-11	100.53	2.918	-4.019	5.623	0.88
2020-05-12	103.33	3.391	2.785	5.491	1.02
2020-05-13	108.15	4.142	4.665	8.333	1.24
2020-05-14	105.21	4.621	-2.718	5.455	1.39
2020-05-15	109	5.306	3.602	7.547	1.59
2020-05-18	110.49	5.736	1.367	4.670	1.72
2020-05-19	115.13	6.379	4.199	6.697	1.91
2020-05-20	110.07	6.790	-4.395	4.482	2.04
2020-05-21	112.03	7.171	1.781	4.088	2.15
2020-05-22	109.38	7.616	-2.365	4.883	2.28
2020-05-25	110.7	8.122	1.207	5.485	2.44
2020-05-26	113.9	8.440	2.891	3.342	2.53
2020-05-27	113.35	8.737	-0.483	3.152	2.62
2020-05-28	113.14	9.004	-0.185	2.823	2.70
2020-05-29	116.75	9.520	3.191	5.303	2.86
2020-06-01	117.8	9.847	0.899	3.340	2.95
2020-06-02	115.28	10.165	-2.139	3.302	3.05
2020-06-03	111.05	10.562	-3.669	4.294	3.17
2020-06-04	112.83	10.891	1.603	3.503	3.27
2020-06-05	109	11.226	-3.394	3.687	3.37
2020-06-08	108.03	11.535	-0.890	3.431	3.46
2020-06-09	109.81	11.890	1.648	3.879	3.57
2020-06-10	114.18	12.362	3.980	4.963	3.71
2020-06-11	113.3	12.605	-0.771	2.566	3.78
2020-06-12	115.2	13.113	1.677	5.296	3.93
2020-06-15	116.59	13.557	1.207	4.566	4.07
2020-06-16	117.98	13.980	1.192	4.306	4.19
2020-06-17	119.4	14.347	1.204	3.687	4.30
2020-06-18	116.21	14.972	-2.672	6.457	4.49
2020-06-19	121.29	15.555	4.371	5.765	4.67
2020-06-22	116.81	16.097	-3.694	5.573	4.83
2020-06-23	120.2	16.602	2.902	5.034	4.98
2020-06-24	116.4	17.066	-3.161	4.784	5.12
2020-06-29	115.99	17.258	-0.352	1.993	5.18
2020-06-30	118	17.463	1.733	2.078	5.24
2020-07-01	117.6	17.852	-0.339	3.975	5.36
2020-07-02	117.5	18.657	-0.085	8.223	5.60
2020-07-03	115.96	19.006	-1.311	3.609	5.70
2020-07-06	118.92	19.539	2.553	5.381	5.86
2020-07-07	124.21	20.437	4.448	8.670	6.13
2020-07-08	123.44	21.016	-0.620	5.628	6.30
2020-07-09	123	21.505	-0.356	4.780	6.45
2020-07-10	132	22.604	7.317	9.984	6.78
2020-07-13	134.27	23.270	1.720	5.955	6.98
2020-07-14	134.68	23.729	0.305	4.089	7.12
2020-07-15	136.79	24.391	1.567	5.806	7.32
2020-07-16	129.98	25.202	-4.978	7.493	7.56
2020-07-17	137.79	25.932	6.009	6.355	7.78
2020-07-20	137.79	26.446	0.000	4.478	7.93
2020-07-21	142.85	27.275	3.672	6.960	8.18
2020-07-22	145.17	28.806	1.624	12.657	8.64
2020-07-23	148.5	29.718	2.294	7.371	8.92
2020-07-24	140.4	30.700	-5.455	8.397	9.21
2020-07-27	139.39	31.112	-0.719	3.547	9.33
2020-07-28	144.36	31.583	3.566	3.910	9.47
2020-07-29	144.96	31.891	0.416	2.549	9.57
2020-07-30	144.35	32.471	-0.421	4.822	9.74
2020-07-31	144.88	33.013	0.367	4.489	9.90
2020-08-03	143.39	33.379	-1.028	3.065	10.01
2020-08-04	142.15	33.740	-0.865	3.048	10.12
2020-08-05	142.15	33.983	0.000	2.047	10.19
2020-08-06	141.4	34.331	-0.528	2.955	10.30
2020-08-07	144.61	34.766	2.270	3.614	10.43
2020-08-10	147.85	35.412	2.241	5.242	10.62
2020-08-11	150.87	36.139	2.043	5.783	10.84
2020-08-12	150.89	36.737	0.013	4.759	11.02
2020-08-13	148	37.174	-1.915	3.539	11.15
2020-08-14	147.94	37.589	-0.041	3.365	11.28
2020-08-17	153.42	38.138	3.704	4.292	11.44
2020-08-18	164.14	39.540	6.987	10.253	11.86
2020-08-19	168.7	40.642	2.778	7.841	12.19
2020-08-20	175.26	42.201	3.889	10.670	12.66
2020-08-21	175.5	43.166	0.137	6.602	12.95
2020-08-24	170.9	43.815	-2.621	4.558	13.14
2020-08-25	171.2	44.359	0.176	3.809	13.31
2020-08-26	165	45.138	-3.621	5.666	13.54
2020-08-27	171.63	45.918	4.018	5.455	13.78
2020-08-28	171.46	46.313	-0.099	2.762	13.89
2020-08-31	176.58	47.042	2.986	4.957	14.11
2020-09-01	185.22	48.247	4.893	7.809	14.47
2020-09-02	196.56	49.700	6.122	8.871	14.91
2020-09-03	191.9	50.711	-2.371	6.319	15.21
2020-09-04	185.2	51.353	-3.491	4.164	15.41
2020-09-07	175.8	52.328	-5.076	6.652	15.70
2020-09-08	177.12	53.083	0.751	5.114	15.92
2020-09-09	165.3	54.170	-6.673	7.893	16.25
2020-09-10	168.84	54.766	2.142	4.235	16.43
2020-09-11	169.98	55.248	0.675	3.406	16.57
2020-09-14	163.52	56.250	-3.800	7.354	16.88
2020-09-15	171.6	57.065	4.941	5.700	17.12
2020-09-16	171.08	57.611	-0.303	3.829	17.28
2020-09-17	172.02	58.162	0.549	3.840	17.45
2020-09-18	172.53	58.638	0.296	3.314	17.59
2020-09-21	168.8	59.102	-2.162	3.298	17.73
2020-09-22	174.6	60.312	3.436	8.318	18.09
2020-09-23	182.78	61.309	4.685	6.541	18.39
2020-09-24	174	62.015	-4.804	4.875	18.60
2020-09-25	172.48	62.461	-0.874	3.103	18.74
2020-09-28	171.9	62.907	-0.336	3.113	18.87
2020-09-29	176.68	63.464	2.781	3.781	19.04
2020-09-30	172.17	64.094	-2.553	4.392	19.23
2020-10-09	174.6	64.671	1.411	3.961	19.40
2020-10-12	175.05	65.245	0.258	3.935	19.57
2020-10-13	178.58	66.124	2.017	5.907	19.84
2020-10-14	178	66.468	-0.325	2.324	19.94
2020-10-15	178.5	67.062	0.281	3.989	20.12
2020-10-16	184	67.929	3.081	5.658	20.38
2020-10-19	180.5	68.495	-1.902	3.761	20.55
2020-10-20	180.68	68.828	0.100	2.211	20.65
2020-10-21	180.5	69.118	-0.100	1.926	20.74
2020-10-22	177.61	69.824	-1.601	4.776	20.95
2020-10-23	168.73	70.799	-5.000	6.931	21.24
2020-10-26	165	71.565	-2.211	5.571	21.47
2020-10-27	172	72.663	4.242	7.661	21.80
2020-10-28	174.5	73.125	1.453	3.174	21.94
2020-10-29	178.4	73.809	2.235	4.602	22.14
2020-10-30	176.14	74.228	-1.267	2.859	22.27
2020-11-02	176.53	74.591	0.221	2.464	22.38
2020-11-03	178.93	75.145	1.360	3.716	22.54
2020-11-04	179.5	75.427	0.319	1.883	22.63
2020-11-05	177	76.010	-1.393	3.955	22.80
2020-11-06	166.37	77.263	-6.006	9.034	23.18
2020-11-09	167.03	78.221	0.397	6.888	23.47
2020-11-10	171	79.194	2.377	6.825	23.76
2020-11-11	170.5	79.858	-0.292	4.673	23.96
2020-11-12	172.4	80.325	1.114	3.249	24.10
2020-11-13	172.17	80.899	-0.133	4.002	24.27
2020-11-16	176	81.792	2.225	6.093	24.54
2020-11-17	175.99	82.287	-0.006	3.369	24.69
2020-11-18	168.95	82.991	-4.000	5.000	24.90
2020-11-19	172.5	83.700	2.101	4.936	25.11
2020-11-20	177.3	84.385	2.783	4.638	25.32
2020-11-23	171.7	85.222	-3.158	5.849	25.57
2020-11-24	173	85.720	0.757	3.454	25.72
2020-11-25	165.2	86.643	-4.509	6.705	25.99
2020-11-26	165.3	87.092	0.061	3.257	26.13
2020-11-27	165.15	87.482	-0.091	2.831	26.24
2020-11-30	163.68	87.843	-0.890	2.652	26.35
2020-12-01	165.21	88.292	0.935	3.256	26.49
2020-12-02	168.08	88.790	1.737	3.559	26.64
2020-12-03	167.43	89.124	-0.387	2.392	26.74
2020-12-04	172.4	89.615	2.968	3.422	26.88
2020-12-07	181.02	90.324	5.000	4.698	27.10
2020-12-08	178.99	90.604	-1.121	1.878	27.18
2020-12-09	184.99	91.282	3.352	4.397	27.38
2020-12-10	187.07	91.865	1.124	3.741	27.56
2020-12-11	186.39	92.594	-0.364	4.693	27.78
2020-12-14	194	93.452	4.083	5.306	28.04
2020-12-15	193.55	93.950	-0.232	3.088	28.19
2020-12-16	195	94.425	0.749	2.924	28.33
2020-12-17	193.96	95.049	-0.533	3.856	28.51
2020-12-18	188.56	95.713	-2.784	4.228	28.71
2020-12-21	191.46	96.287	1.538	3.596	28.89
2020-12-22	186.5	96.806	-2.591	3.343	29.04
2020-12-23	181.66	97.374	-2.595	3.753	29.21
2020-12-24	181	97.939	-0.363	3.743	29.38
2020-12-25	187.25	98.794	3.453	5.481	29.64
2020-12-28	188.15	99.243	0.481	2.862	29.77
2020-12-29	189.35	99.868	0.638	3.960	29.96
2020-12-30	188.83	100.225	-0.275	2.271	30.07
2020-12-31	192.87	100.872	2.139	4.025	30.26
2021-01-04	193.58	101.556	0.368	4.241	30.47
2021-01-05	196.81	102.311	1.669	4.603	30.69
2021-01-06	197.2	103.167	0.198	5.208	30.95
2021-01-07	188	103.922	-4.665	4.817	31.18
2021-01-08	187.48	104.547	-0.277	4.000	31.36
2021-01-11	185.32	105.075	-1.152	3.424	31.52
2021-01-12	185.9	105.609	0.313	3.443	31.68
2021-01-13	184.57	106.279	-0.715	4.357	31.88
2021-01-14	184.99	106.945	0.228	4.318	32.08
2021-01-15	186.98	107.523	1.076	3.714	32.26
2021-01-18	184.41	107.990	-1.374	3.038	32.40
2021-01-19	184.35	108.440	-0.033	2.928	32.53
2021-01-20	184.93	108.816	0.315	2.441	32.64
2021-01-21	203.42	110.632	9.998	10.712	33.19
2021-01-22	216.08	111.878	6.224	6.922	33.56
2021-01-25	218.7	112.752	1.213	4.795	33.83
2021-01-26	240.57	113.015	10.000	1.312	33.90
2021-01-27	239.5	114.386	-0.445	6.867	34.32
2021-01-28	241.54	115.502	0.852	5.545	34.65
2021-01-29	246.8	116.189	2.178	3.341	34.86
2021-02-01	253.66	117.697	2.780	7.135	35.31
2021-02-02	272.94	119.935	7.601	9.840	35.98
2021-02-03	267.77	121.327	-1.894	6.236	36.40
2021-02-04	268.96	122.167	0.444	3.746	36.65
2021-02-05	274.1	123.473	1.911	5.718	37.04
2021-02-08	278.54	124.563	1.620	4.699	37.37
2021-02-09	280.8	125.529	0.811	4.125	37.66
2021-02-10	277.5	126.444	-1.175	3.957	37.93
2021-02-18	269.13	127.956	-3.016	6.742	38.39
2021-02-19	266	129.439	-1.163	6.692	38.83
2021-02-22	253.43	130.501	-4.726	5.030	39.15
2021-02-23	258.64	131.650	2.056	5.331	39.50
2021-02-24	242.84	133.212	-6.109	7.717	39.96
2021-02-25	234.18	134.337	-3.566	5.765	40.30
2021-02-26	222.07	136.075	-5.171	9.390	40.82
2021-03-01	220.01	137.004	-0.928	5.066	41.10
2021-03-02	218.27	138.035	-0.791	5.668	41.41
2021-03-03	217.5	138.683	-0.353	3.578	41.60
2021-03-04	208.42	139.852	-4.175	6.731	41.96
2021-03-05	206.6	140.552	-0.873	4.064	42.17
2021-03-08	195.39	142.128	-5.426	9.681	42.64
2021-03-09	187.36	142.997	-4.110	5.563	42.90
2021-03-10	191.1	144.280	1.996	8.059	43.28
2021-03-11	195.78	145.583	2.449	7.985	43.67
2021-03-12	199.75	146.308	2.028	4.357	43.89
2021-03-15	190.99	147.022	-4.385	4.486	44.11
2021-03-16	193.26	147.500	1.189	2.964	44.25
2021-03-17	197.68	148.552	2.287	6.390	44.57
2021-03-18	201.17	149.033	1.765	2.868	44.71
2021-03-19	202.38	149.813	0.601	4.623	44.94
2021-03-22	193.74	150.859	-4.269	6.478	45.26
2021-03-23	197.6	151.342	1.992	2.937	45.40
2021-03-24	195.55	151.969	-1.037	3.846	45.59
2021-03-25	198.49	152.635	1.503	4.030	45.79
2021-03-26	203.82	153.371	2.685	4.328	46.01
2021-03-29	205.86	154.046	1.001	3.935	46.21
2021-03-30	212.98	155.147	3.459	6.203	46.54
2021-03-31	208.56	155.973	-2.075	4.756	46.79
2021-04-01	213.83	156.728	2.527	4.234	47.02
2021-04-02	221.13	157.932	3.414	6.538	47.38
2021-04-06	211.82	158.969	-4.210	5.870	47.69
2021-04-07	212.66	159.480	0.397	2.885	47.84
2021-04-08	225	160.948	5.803	7.829	48.28
2021-04-09	221.86	161.826	-1.396	4.751	48.55
2021-04-12	209.06	163.320	-5.769	8.577	49.00
2021-04-13	218.07	164.317	4.310	5.486	49.30
2021-04-14	232.09	165.685	6.429	7.071	49.71
2021-04-15	231.88	166.390	-0.090	3.649	49.92
2021-04-16	236.36	166.995	1.932	3.071	50.10
2021-04-19	231.4	167.709	-2.098	3.702	50.31
2021-04-20	234.82	168.334	1.478	3.194	50.50
2021-04-21	232.56	169.144	-0.962	4.178	50.74
2021-04-22	237.13	169.986	1.965	4.261	51.00
2021-04-23	240.06	170.617	1.236	3.154	51.18
2021-04-26	234.5	171.185	-2.316	2.908	51.36
2021-04-27	242.35	172.278	3.348	5.412	51.68
2021-04-28	246.68	173.302	1.787	4.980	51.99
2021-04-29	254.08	174.649	3.000	6.365	52.39
2021-04-30	252	176.907	-0.819	10.753	53.07
2021-05-06	226.83	178.385	-9.988	7.817	53.52
2021-05-07	223.12	179.721	-1.636	7.186	53.92
2021-05-10	215.48	181.129	-3.424	7.839	54.34
2021-05-11	221.12	181.896	2.617	4.163	54.57
2021-05-12	235	183.248	6.277	6.906	54.97
2021-05-13	230.06	183.879	-2.102	3.294	55.16
2021-05-14	230.4	184.820	0.148	4.899	55.45
2021-05-17	240.84	186.271	4.531	7.231	55.88
2021-05-18	241.3	187.064	0.191	3.945	56.12
2021-05-19	259.74	188.685	7.642	7.489	56.61
2021-05-20	261.97	189.310	0.859	2.861	56.79
2021-05-21	251.88	190.270	-3.852	4.573	57.08
2021-05-24	247.99	191.109	-1.544	4.061	57.33
2021-05-25	258	192.406	4.036	6.033	57.72
2021-05-26	250.04	193.696	-3.085	6.190	58.11
2021-05-27	250.12	194.348	0.032	3.131	58.30
2021-05-28	248.45	194.838	-0.668	2.363	58.45
2021-05-31	246.5	195.612	-0.785	3.767	58.68
2021-06-01	242	196.251	-1.826	3.168	58.88
2021-06-02	236.3	197.219	-2.355	4.917	59.17
2021-06-03	235.5	197.959	-0.339	3.771	59.39
2021-06-04	232.49	198.818	-1.278	4.433	59.65
2021-06-07	232.07	199.272	-0.181	2.348	59.78
2021-06-08	237.19	200.004	2.206	3.706	60.00
2021-06-09	227.53	201.001	-4.073	5.257	60.30
2021-06-10	225	201.717	-1.112	3.819	60.52
2021-06-11	230.62	202.828	2.498	5.778	60.85
2021-06-15	238.2	203.773	3.287	4.761	61.13
2021-06-16	226.95	205.083	-4.723	6.927	61.52
2021-06-17	235.1	206.089	3.591	5.133	61.83
2021-06-18	232.62	206.721	-1.055	3.262	62.02
2021-06-21	241.52	207.392	3.826	3.336	62.22
2021-06-22	243.87	208.114	0.973	3.553	62.43
2021-06-23	245.39	208.596	0.623	2.358	62.58
2021-06-24	243.26	209.560	2.094	4.755	62.87
2021-06-25	249.08	210.839	2.393	6.158	63.25
2021-06-28	242.71	211.771	-2.557	4.609	63.53
2021-06-29	245.42	212.334	1.117	2.752	63.70
2021-06-30	253.28	213.356	3.203	4.845	64.01
2021-07-01	245.34	214.138	-3.135	3.822	64.24
2021-07-02	237.69	215.050	-3.118	4.606	64.51
2021-07-05	213.92	216.818	-10.000	9.920	65.05
2021-07-06	201.6	218.231	-5.759	8.410	65.47
2021-07-07	209.58	219.472	3.958	7.103	65.84
2021-07-08	194	221.044	-7.434	9.724	66.31
2021-07-09	198	222.608	2.062	9.479	66.78
2021-07-12	198	223.816	0.000	7.323	67.14
2021-07-13	202.01	224.752	2.025	5.556	67.43
2021-07-14	206.46	225.432	-0.736	3.952	67.63
2021-07-15	200	226.320	-3.129	5.328	67.90
2021-07-16	190.72	227.539	-4.640	7.670	68.26
2021-07-19	186.2	228.454	-2.370	5.899	68.54
2021-07-20	186.87	229.094	0.360	4.108	68.73
2021-07-21	187.08	229.808	0.112	4.581	68.94
2021-07-22	179	230.644	-4.319	5.607	69.19
2021-07-23	172.01	231.525	-3.905	6.145	69.46
2021-07-26	169.66	232.411	-1.366	6.267	69.72
2021-07-27	162.87	232.987	-4.002	4.244	69.90
2021-07-28	162.66	233.836	-0.129	6.263	70.15
2021-07-29	168.03	234.464	3.301	4.488	70.34
2021-07-30	161.65	235.170	-3.797	5.237	70.55
2021-08-02	174	236.800	7.640	11.240	71.04
2021-08-03	178.9	237.827	2.816	6.891	71.35
2021-08-04	176.22	238.376	-1.498	3.740	71.51
2021-08-05	180.97	239.502	2.695	7.468	71.85
2021-08-06	165.5	240.274	-8.548	5.598	72.08
2021-08-09	182.05	241.663	10.000	9.154	72.50
2021-08-10	190.96	243.014	4.894	8.487	72.90
2021-08-11	181.35	244.033	-5.032	6.745	73.21
2021-08-12	176.3	244.867	-2.785	5.680	73.46
2021-08-13	177.61	245.608	0.743	5.003	73.68
2021-08-16	183.5	246.839	3.316	8.051	74.05
2021-08-17	175.36	247.596	-4.436	5.177	74.28
2021-08-18	168.01	248.461	-4.191	6.182	74.54
2021-08-19	169.99	249.140	1.179	4.791	74.74
2021-08-20	163.16	249.867	-4.018	5.347	74.96
2021-08-23	165.99	250.749	1.734	6.374	75.22
2021-08-24	162.83	251.362	-1.904	4.518	75.41
2021-08-25	165.8	251.818	1.824	3.304	75.55
2021-08-26	156.61	252.668	-5.543	6.514	75.80
2021-08-27	155.16	253.401	-0.926	5.670	76.02
2021-08-30	154.99	254.145	-0.110	5.755	76.24
2021-08-31	156.25	254.622	0.813	3.665	76.39
2021-09-01	156.99	255.579	0.474	7.315	76.67
2021-09-02	155.64	256.134	-0.860	4.281	76.84
2021-09-03	158.72	256.834	1.979	5.294	77.05
2021-09-06	164.28	257.611	3.503	5.670	77.28
2021-09-07	177.45	259.095	8.017	10.038	77.73
2021-09-08	176.87	259.942	-0.327	5.748	77.98
2021-09-09	171.7	260.517	-2.923	4.020	78.16
2021-09-10	166.4	261.038	-3.087	3.757	78.31
2021-09-13	165.66	261.569	-0.445	3.846	78.47
2021-09-14	169.55	262.455	2.348	6.272	78.74
2021-09-15	176.51	263.558	4.105	7.496	79.07
2021-09-16	173.06	264.283	-1.955	5.025	79.28
2021-09-17	179.3	265.433	3.606	7.697	79.63
2021-09-22	170.54	266.130	-4.886	4.908	79.84
2021-09-23	170.56	266.591	0.012	3.243	79.98
2021-09-24	185.7	268.224	8.877	10.548	80.47
2021-09-27	186.48	269.379	0.420	7.437	80.81
2021-09-28	185.18	270.043	-0.697	4.301	81.01
2021-09-29	187.53	270.971	1.269	5.940	81.29
2021-09-30	191.99	271.977	2.378	6.287	81.59
2021-10-08	192.42	272.734	0.224	4.719	81.82
2021-10-11	173.18	273.995	-9.999	8.741	82.20
2021-10-12	166.65	274.998	-3.771	7.218	82.50
2021-10-13	169.83	275.922	1.908	6.529	82.78
2021-10-14	170.33	276.395	0.294	3.339	82.92
2021-10-15	167.08	276.972	-1.908	4.139	83.09
2021-10-18	165.4	277.586	-1.006	4.459	83.28
2021-10-19	166	277.987	0.363	2.896	83.40
2021-10-20	170.34	278.598	2.614	4.307	83.58
2021-10-21	171.75	279.017	0.828	2.924	83.71
2021-10-22	176.97	280.192	3.039	7.971	84.06
2021-10-25	184.75	280.845	4.396	4.238	84.25
2021-10-26	189.3	281.643	2.463	5.061	84.49
2021-10-27	186.37	282.695	-1.548	6.772	84.81
2021-10-28	192	283.669	3.021	6.085	85.10
2021-10-29	202.64	285.097	5.542	8.458	85.53
2021-11-01	182.38	286.043	-9.998	6.228	85.81
2021-11-02	197.2	287.308	8.126	7.698	86.19
2021-11-03	189.3	288.834	-4.006	9.670	86.65
2021-11-04	198.62	290.398	4.923	9.451	87.12
2021-11-05	195.82	291.221	-1.410	5.040	87.37
2021-11-08	188.7	292.096	-3.636	5.566	87.63
2021-11-09	189.61	292.598	0.482	3.180	87.78
2021-11-10	183.45	293.218	-3.249	4.050	87.97
2021-11-11	181.66	293.738	-0.976	3.440	88.12
2021-11-12	175	294.844	-3.666	7.586	88.45
2021-11-15	177.36	295.343	1.349	3.371	88.60
2021-11-16	181.78	295.992	2.492	4.285	88.80
2021-11-17	179.01	296.575	-1.524	3.906	88.97
2021-11-18	180.99	297.174	1.106	3.977	89.15
2021-11-19	178.26	297.727	-1.508	3.718	89.32
2021-11-22	183	298.830	2.659	7.231	89.65
2021-11-23	181.38	299.555	-0.885	4.798	89.87
2021-11-24	187.99	300.378	3.644	5.254	90.11
2021-11-25	182.54	301.137	-2.899	4.990	90.34
2021-11-26	181.15	301.648	-0.761	3.386	90.49
2021-11-29	177	302.093	-2.291	3.020	90.63
2021-11-30	173.7	302.492	-1.864	2.751	90.75
2021-12-01	171.01	302.857	-1.549	2.562	90.86
2021-12-02	173.15	303.423	1.251	3.924	91.03
2021-12-03	175.62	304.150	1.427	4.967	91.24
2021-12-06	177.04	304.705	0.809	3.764	91.41
2021-12-07	188.7	305.845	6.586	7.253	91.75
2021-12-08	188.89	306.328	0.101	3.063	91.90
2021-12-09	196.88	307.288	4.230	5.855	92.19
2021-12-10	193	307.645	-1.971	2.220	92.29
2021-12-13	198.7	308.372	2.953	4.389	92.51
2021-12-14	197.02	309.014	-0.845	3.910	92.70
2021-12-15	192.45	309.728	-2.320	4.451	92.92
2021-12-16	191.55	310.156	-0.468	2.681	93.05
2021-12-17	187.18	310.687	-2.281	3.404	93.21
2021-12-20	179.82	311.518	-3.932	5.545	93.46
2021-12-21	177.22	312.052	-1.446	3.615	93.62
2021-12-22	176.82	312.376	-0.226	2.201	93.71
2021-12-23	178.2	312.687	0.780	2.093	93.81
2021-12-24	186.01	313.469	4.383	5.045	94.04
2021-12-27	185.12	314.630	-0.478	7.526	94.39
2021-12-28	182.28	314.943	-1.534	2.064	94.48
2021-12-29	175.39	315.877	-3.780	6.391	94.76
2021-12-30	171.17	316.329	-2.406	3.170	94.90
2021-12-31	170.78	316.828	-0.228	3.505	95.05
2022-01-04	163.31	317.757	-4.374	6.827	95.33
2022-01-05	158.93	318.294	-2.682	4.048	95.49
2022-01-06	160.08	318.814	0.724	3.901	95.64
2022-01-07	159.1	319.186	-0.612	2.805	95.76
2022-01-10	154	319.689	-3.206	3.922	95.91
2022-01-11	149.99	320.207	-2.604	4.143	96.06
2022-01-12	154.4	320.968	2.940	5.914	96.29
2022-01-13	159.3	321.774	3.174	6.075	96.53
2022-01-14	149	322.766	-6.466	7.985	96.83
2022-01-17	151.38	323.759	1.597	7.872	97.13
2022-01-18	144.37	324.431	-4.631	5.589	97.33
2022-01-19	146.03	324.938	1.150	4.163	97.48
2022-01-20	141.31	325.397	-3.232	3.896	97.62
2022-01-21	144.77	325.977	2.449	4.812	97.79
2022-01-24	147.41	326.494	1.824	4.207	97.95
2022-01-25	142.02	327.018	-3.656	4.430	98.11
2022-01-26	141.03	327.451	-0.697	3.683	98.24
2022-01-27	136.49	328.030	-3.219	5.091	98.41
2022-01-28	133.58	328.585	-2.132	4.982	98.58
2022-02-07	134	329.109	0.314	4.694	98.73
2022-02-08	137.39	329.918	2.530	7.067	98.98
2022-02-09	137.23	330.167	-0.116	2.176	99.05
2022-02-10	138.03	330.537	0.583	3.221	99.16
2022-02-11	136.08	330.923	-1.413	3.405	99.28
2022-02-14	135.86	331.137	-0.162	1.889	99.34
2022-02-15	136.96	331.355	0.810	1.906	99.41
2022-02-16	138.2	331.853	0.905	4.322	99.56
2022-02-17	135.58	332.216	-1.896	3.220	99.66
2022-02-18	129.54	332.694	-4.455	4.425	99.81
2022-02-21	131.52	333.222	1.528	4.817	99.97
2022-02-22	126.52	333.791	-3.802	5.398	100.14
2022-02-23	132.25	334.368	4.529	5.232	100.31
2022-02-24	126.11	334.884	-4.643	4.907	100.47
2022-02-25	126.11	335.105	0.000	2.109	100.53
2022-02-28	123.46	335.353	-2.101	2.411	100.61
2022-03-01	124.46	335.668	0.810	3.029	100.70
2022-03-02	122.42	335.831	-1.639	1.599	100.75
2022-03-03	118.43	336.266	-3.259	4.411	100.88
2022-03-04	116.22	336.551	-1.866	2.947	100.97
2022-03-07	113.7	336.894	-2.168	3.614	101.07
2022-03-08	110.3	337.537	-2.990	7.001	101.26
2022-03-09	110.74	338.204	0.399	7.226	101.46
2022-03-10	113.05	338.467	2.086	2.790	101.54
2022-03-11	114.85	338.942	1.592	4.962	101.68
2022-03-14	111.75	339.428	-2.699	5.224	101.83
2022-03-15	104.99	339.916	-6.049	5.575	101.97
2022-03-16	107.27	340.447	2.172	5.934	102.13
2022-03-17	113.5	341.219	5.808	8.166	102.37
2022-03-18	112.37	341.441	-0.996	2.370	102.43
2022-03-21	117.26	341.901	4.352	4.708	102.57
2022-03-22	113.7	342.222	-3.036	3.386	102.67
2022-03-23	114.11	342.467	0.361	2.577	102.74
2022-03-24	111.89	342.903	-1.945	4.680	102.87
2022-03-25	110	343.269	-1.689	3.995	102.98
2022-03-28	108.34	343.555	-1.509	3.164	103.07
2022-03-29	106.59	344.044	-1.615	5.510	103.21
2022-03-30	113.25	344.632	6.248	6.220	103.39
2022-03-31	110.3	345.020	-2.605	4.230	103.51
2022-04-01	112.36	345.699	1.868	7.253	103.71
2022-04-06	109.1	346.144	-2.901	4.895	103.84
2022-04-07	107.08	346.578	-1.852	4.858	103.97
2022-04-08	103.9	346.896	-2.970	3.670	104.07
2022-04-11	109.2	347.765	5.101	9.557	104.33
2022-04-12	107.08	348.440	-1.941	7.564	104.53
2022-04-13	108.02	349.173	0.878	8.143	104.75
2022-04-14	118.82	350.166	9.998	10.026	105.05
2022-04-15	124.4	350.720	4.696	5.344	105.22
2022-04-18	122.8	351.410	-1.286	6.744	105.42
2022-04-19	119.6	351.970	-2.606	5.619	105.59
2022-04-20	125.48	353.059	4.916	10.410	105.92
2022-04-21	120.67	353.663	-3.833	6.009	106.10
2022-04-22	119.17	354.154	-1.243	4.939	106.25
2022-04-25	112.49	354.692	-5.605	5.748	106.41
2022-04-26	123.74	355.466	10.001	7.503	106.64
2022-04-27	127.47	355.869	3.014	3.790	106.76
2022-04-28	127.5	356.345	0.024	4.479	106.90
2022-04-29	129.42	356.876	1.506	4.925	107.06
2022-05-05	135.33	357.597	4.567	6.398	107.28
2022-05-06	127.62	358.191	-5.697	5.579	107.46
2022-05-09	128.05	358.759	0.337	5.328	107.63
2022-05-10	128.8	359.248	0.586	4.553	107.77
2022-05-11	129.99	359.865	0.924	5.699	107.96
2022-05-12	135.3	360.480	4.085	5.454	108.14
2022-05-13	129.36	361.357	-4.390	8.130	108.41
2022-05-16	129.41	361.879	0.039	4.839	108.56
2022-05-17	127.94	362.342	-1.136	4.343	108.70
2022-05-18	125.8	362.541	-1.673	1.899	108.76
2022-05-19	125.6	362.923	-0.159	3.657	108.88
2022-05-20	134.25	363.854	6.887	8.320	109.16
2022-05-23	132.77	364.204	-1.102	3.158	109.26

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