吉比特融券券源 吉比特专项约券

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	375.22	0	0	0	0
2020-04-28	379.85	1.432	1.234	4.525	0.43
2020-04-29	375.44	2.390	-1.161	3.059	0.72
2020-04-30	373.77	3.092	-0.445	2.256	0.93
2020-05-06	383.98	4.478	2.732	4.332	1.34
2020-05-07	402.8	6.586	4.901	6.279	1.98
2020-05-08	410.5	7.491	1.912	2.646	2.25
2020-05-11	411.49	8.347	0.241	2.497	2.50
2020-05-12	420	9.486	2.068	3.252	2.85
2020-05-13	429.88	10.416	2.352	2.598	3.12
2020-05-14	428.57	11.038	-0.305	1.742	3.31
2020-05-15	432.77	11.552	0.980	1.423	3.47
2020-05-18	422.94	12.976	-2.271	4.041	3.89
2020-05-19	421.8	13.795	-0.270	2.331	4.14
2020-05-20	414.83	14.790	-1.652	2.878	4.44
2020-05-21	416.09	15.728	0.304	2.705	4.72
2020-05-22	403.74	17.191	-2.968	4.348	5.16
2020-05-25	406	18.455	0.560	3.735	5.54
2020-05-26	408.26	19.200	0.557	2.190	5.76
2020-05-27	395.02	20.490	-3.243	3.919	6.15
2020-05-28	394.15	21.597	-0.220	3.369	6.48
2020-05-29	404	23.165	2.499	4.658	6.95
2020-06-01	418.5	24.566	3.589	4.017	7.37
2020-06-02	398.3	26.841	-4.827	6.855	8.05
2020-06-03	395.62	27.751	-0.673	2.759	8.33
2020-06-04	396	28.432	0.096	2.065	8.53
2020-06-05	399.96	29.062	1.000	1.889	8.72
2020-06-08	394	29.875	-1.490	2.478	8.96
2020-06-09	408.98	31.712	3.802	5.388	9.51
2020-06-10	417	32.770	1.961	3.044	9.83
2020-06-11	421.17	34.111	1.000	3.823	10.23
2020-06-12	429	35.801	1.859	4.725	10.74
2020-06-15	427	36.796	-0.466	2.797	11.04
2020-06-16	446.6	38.403	4.590	4.319	11.52
2020-06-17	449.3	39.207	0.605	2.147	11.76
2020-06-18	447.27	40.427	-0.452	3.272	12.13
2020-06-19	453.9	41.184	1.482	2.003	12.36
2020-06-22	453.48	41.899	-0.093	1.892	12.57
2020-06-23	476.66	44.010	5.112	5.314	13.20
2020-06-24	524.33	47.616	10.001	8.251	14.28
2020-06-29	527.6	49.056	0.624	3.277	14.72
2020-06-30	549.01	51.604	4.058	5.569	15.48
2020-07-01	554.45	53.823	0.991	4.803	16.15
2020-07-02	541	56.492	-2.426	5.919	16.95
2020-07-03	541.92	58.426	0.170	4.283	17.53
2020-07-06	535.56	60.014	-1.174	3.558	18.00
2020-07-07	580	64.699	8.298	9.693	19.41
2020-07-08	566.66	67.095	-2.300	5.074	20.13
2020-07-09	623.33	72.625	10.001	10.647	21.79
2020-07-10	634.26	75.271	1.753	5.005	22.58
2020-07-13	627.58	77.616	0.855	4.485	23.28
2020-07-14	626	79.679	-0.252	3.955	23.90
2020-07-15	601	82.969	-3.994	6.569	24.89
2020-07-16	585.94	87.020	-2.506	8.296	26.11
2020-07-17	591.2	89.675	0.898	5.390	26.90
2020-07-20	573.2	93.714	-3.045	8.454	28.11
2020-07-21	590.99	95.773	3.104	4.182	28.73
2020-07-22	603	98.154	2.032	4.738	29.45
2020-07-23	601.98	100.093	-0.169	3.866	30.03
2020-07-24	561.98	103.281	-6.645	6.808	30.98
2020-07-27	580	105.775	3.207	5.160	31.73
2020-07-28	593.1	107.991	2.259	4.483	32.40
2020-07-29	613	110.127	3.355	4.181	33.04
2020-07-30	599.58	112.259	-2.189	4.268	33.68
2020-07-31	608	114.151	1.404	3.734	34.25
2020-08-03	612.6	115.904	0.757	3.433	34.77
2020-08-04	618.86	118.850	1.022	5.713	35.66
2020-08-05	641.6	123.048	3.674	7.852	36.91
2020-08-06	604	127.166	-5.860	8.181	38.15
2020-08-07	601.77	129.192	-0.369	4.041	38.76
2020-08-10	603.76	130.687	0.331	2.971	39.21
2020-08-11	594.25	131.997	-1.575	2.645	39.60
2020-08-12	576.89	134.862	-2.921	5.959	40.46
2020-08-13	573.94	137.142	-0.511	4.767	41.14
2020-08-14	590.43	139.458	2.873	4.708	41.84
2020-08-17	582	140.652	-1.428	2.461	42.20
2020-08-18	559.39	142.506	-3.885	3.978	42.75
2020-08-19	540	144.839	-3.466	5.184	43.45
2020-08-20	595.2	149.634	10.222	9.667	44.89
2020-08-21	618.95	152.319	3.990	5.207	45.70
2020-08-24	613.98	155.273	-0.803	5.773	46.58
2020-08-25	622.1	157.386	1.323	4.077	47.22
2020-08-26	612.58	159.218	-1.530	3.588	47.77
2020-08-27	617.53	160.608	0.808	2.702	48.18
2020-08-28	634	162.550	2.667	3.676	48.77
2020-08-31	607.23	165.387	-4.222	5.607	49.62
2020-09-01	625	167.957	2.926	4.934	50.39
2020-09-02	613	169.389	-1.920	2.803	50.82
2020-09-03	604.23	170.659	-1.431	2.522	51.20
2020-09-04	592	172.031	-2.024	2.780	51.61
2020-09-07	568	174.589	-4.054	5.405	52.38
2020-09-08	558.98	175.842	-1.588	2.688	52.75
2020-09-09	552.89	178.461	-1.089	5.685	53.54
2020-09-10	540	180.701	-2.331	4.977	54.21
2020-09-11	554.79	182.459	2.739	3.804	54.74
2020-09-14	559.9	184.057	0.921	3.425	55.22
2020-09-15	565.78	185.278	1.050	2.590	55.58
2020-09-16	574.3	186.941	1.506	3.475	56.08
2020-09-17	578	188.861	0.644	3.986	56.66
2020-09-18	605.87	191.912	4.822	6.042	57.57
2020-09-21	592.61	193.694	-2.189	3.610	58.11
2020-09-22	599.31	195.875	1.131	4.367	58.76
2020-09-23	610	196.977	1.784	2.167	59.09
2020-09-24	610.66	198.894	0.108	3.767	59.67
2020-09-25	614.8	200.649	0.678	3.426	60.19
2020-09-28	607	202.011	-1.269	2.692	60.60
2020-09-29	611.07	203.147	0.671	2.231	60.94
2020-09-30	610.9	204.219	-0.028	2.106	61.27
2020-10-09	624.27	205.562	2.189	2.581	61.67
2020-10-12	568	210.271	-9.014	9.949	63.08
2020-10-13	591.6	212.617	4.155	4.759	63.79
2020-10-14	583.81	215.187	-1.317	5.282	64.56
2020-10-15	576.18	216.497	-1.307	2.727	64.95
2020-10-16	574.99	217.597	-0.207	2.296	65.28
2020-10-19	569	218.833	-1.042	2.607	65.65
2020-10-20	574.08	219.959	0.893	2.353	65.99
2020-10-21	515.47	224.488	-10.209	10.544	67.35
2020-10-22	495.97	227.406	-3.783	7.060	68.22
2020-10-23	445.17	231.058	-10.243	9.845	69.32
2020-10-26	445	233.974	-0.038	7.862	70.19
2020-10-27	448.81	235.216	0.856	3.321	70.56
2020-10-28	458.81	236.890	2.228	4.378	71.07
2020-10-29	458.1	237.857	-0.155	2.535	71.36
2020-10-30	458.25	238.867	0.033	2.644	71.66
2020-11-02	455	241.113	-0.709	5.923	72.33
2020-11-03	466.88	242.718	2.611	4.127	72.82
2020-11-04	461.64	243.780	-1.122	2.759	73.13
2020-11-05	456.98	244.703	-1.009	2.424	73.41
2020-11-06	445.5	246.354	-2.512	4.449	73.91
2020-11-09	453	247.886	1.684	4.056	74.37
2020-11-10	456	250.035	0.662	5.656	75.01
2020-11-11	433.98	252.087	-4.829	5.675	75.63
2020-11-12	424.36	253.610	-2.217	4.307	76.08
2020-11-13	422.86	254.529	-0.353	2.606	76.36
2020-11-16	411.1	255.663	-2.781	3.311	76.70
2020-11-17	404.2	257.116	-1.678	4.313	77.13
2020-11-18	394.3	258.547	-2.449	4.357	77.56
2020-11-19	394.85	259.895	0.139	4.096	77.97
2020-11-20	396.65	260.861	0.456	2.923	78.26
2020-11-23	390.92	261.750	-1.445	2.730	78.53
2020-11-24	390.1	262.496	-0.210	2.295	78.75
2020-11-25	365.52	264.526	-6.301	6.665	79.36
2020-11-26	356.86	265.995	-2.369	4.938	79.80
2020-11-27	354.69	266.773	-0.608	2.631	80.03
2020-11-30	363.81	268.916	2.571	7.071	80.67
2020-12-01	384	271.845	5.550	9.153	81.55
2020-12-02	389.87	273.577	1.529	5.328	82.07
2020-12-03	394.9	274.540	1.290	2.929	82.36
2020-12-04	389.8	275.480	-1.291	2.892	82.64
2020-12-07	389	276.167	-0.205	2.119	82.85
2020-12-08	398.3	277.664	2.391	4.512	83.30
2020-12-09	392.6	278.556	-1.431	2.727	83.57
2020-12-10	389	279.676	-0.917	3.454	83.90
2020-12-11	384.21	280.950	-1.231	3.979	84.29
2020-12-14	391.79	282.463	1.973	4.633	84.74
2020-12-15	403	283.748	2.861	3.829	85.12
2020-12-16	421.06	285.923	4.481	6.199	85.78
2020-12-17	399.86	287.718	-5.035	5.386	86.32
2020-12-18	394	288.890	-1.466	3.569	86.67
2020-12-21	420.17	291.504	6.642	7.464	87.45
2020-12-22	418.16	292.586	-0.478	3.106	87.78
2020-12-23	415.71	293.740	-0.586	3.331	88.12
2020-12-24	408.01	294.803	-1.852	3.127	88.44
2020-12-25	400.97	295.585	-1.725	2.341	88.68
2020-12-28	377.99	297.952	-5.731	7.514	89.39
2020-12-29	403	301.014	6.617	9.117	90.30
2020-12-30	419.25	303.615	4.032	7.444	91.08
2020-12-31	414	304.698	-1.252	3.141	91.41
2021-01-04	425.99	306.151	2.896	4.092	91.85
2021-01-05	421.24	307.988	-1.115	5.233	92.40
2021-01-06	407.55	309.600	-3.250	4.748	92.88
2021-01-07	375.58	312.664	-7.844	9.790	93.80
2021-01-08	355.18	315.720	-5.432	10.323	94.72
2021-01-11	318.46	318.532	-10.338	10.597	95.56
2021-01-12	296.44	320.560	-6.915	8.208	96.17
2021-01-13	295.32	322.134	-0.378	6.396	96.64
2021-01-14	299.94	323.509	1.564	5.503	97.05
2021-01-15	294.31	324.233	-1.877	2.951	97.27
2021-01-18	304.06	325.548	3.313	5.192	97.66
2021-01-19	297	326.515	-2.322	3.904	97.95
2021-01-20	293.74	327.018	-1.098	2.057	98.11
2021-01-21	301.75	327.857	2.727	3.336	98.36
2021-01-22	299.89	328.685	-0.616	3.314	98.61
2021-01-25	316.11	330.425	5.409	6.602	99.13
2021-01-26	326.66	332.507	3.337	7.649	99.75
2021-01-27	342.65	335.083	4.895	9.022	100.52
2021-01-28	328.99	337.074	-3.987	7.264	101.12
2021-01-29	331.01	338.545	0.614	5.331	101.56
2021-02-01	338.12	339.812	2.148	4.495	101.94
2021-02-02	334.05	341.606	-1.204	6.447	102.48
2021-02-03	360.26	344.206	7.846	8.660	103.26
2021-02-04	337.88	346.425	-6.212	7.880	103.93
2021-02-05	322	348.174	-4.700	6.517	104.45
2021-02-08	324.87	349.592	0.891	5.239	104.88
2021-02-09	324.99	350.412	0.037	3.026	105.12
2021-02-10	318.13	351.512	-2.111	4.151	105.45
2021-02-18	326.31	353.121	2.571	5.916	105.94
2021-02-19	346.87	355.702	6.301	8.930	106.71
2021-02-22	334.59	357.952	-3.540	8.069	107.39
2021-02-23	343.84	360.264	2.765	8.070	108.08
2021-02-24	332.7	361.688	-3.240	5.136	108.51
2021-02-25	314.42	363.430	-5.494	6.649	109.03
2021-02-26	300.06	364.831	-4.567	5.601	109.45
2021-03-01	318.36	366.612	6.099	6.712	109.98
2021-03-02	322	367.362	1.143	2.796	110.21
2021-03-03	354.4	370.725	10.062	11.388	111.22
2021-03-04	355	372.217	0.169	5.042	111.67
2021-03-05	364.08	374.091	2.558	6.177	112.23
2021-03-08	364.35	375.884	0.074	5.905	112.77
2021-03-09	348	378.024	-4.487	7.378	113.41
2021-03-10	342.95	379.362	-1.451	4.684	113.81
2021-03-11	343.94	380.478	0.289	3.893	114.14
2021-03-12	344.79	381.355	0.247	3.053	114.41
2021-03-15	312.84	383.513	-9.267	8.278	115.05
2021-03-16	332.5	385.531	6.284	7.285	115.66
2021-03-17	337.01	386.918	1.356	4.935	116.08
2021-03-18	339.22	387.669	0.656	2.659	116.30
2021-03-19	329.01	389.027	-3.010	4.953	116.71
2021-03-22	339.21	390.659	3.100	5.775	117.20
2021-03-23	337.01	391.622	-0.649	3.429	117.49
2021-03-24	330.77	393.010	-1.852	5.035	117.90
2021-03-25	330.33	394.026	-0.133	3.691	118.21
2021-03-26	332.19	394.923	0.563	3.239	118.48
2021-03-29	331.7	395.711	-0.148	2.851	118.71
2021-03-30	339.96	396.515	2.490	2.837	118.95
2021-03-31	360.19	398.316	5.951	6.001	119.49
2021-04-01	361	399.238	0.225	3.065	119.77
2021-04-02	360.65	399.950	-0.097	2.368	119.98
2021-04-06	358.69	400.716	-0.543	2.562	120.21
2021-04-07	365	401.903	1.759	3.903	120.57
2021-04-08	370.71	402.838	1.564	3.027	120.85
2021-04-09	358.3	404.148	-3.348	4.389	121.24
2021-04-12	360.7	405.101	0.670	3.168	121.53
2021-04-13	368.54	407.288	2.174	7.122	122.19
2021-04-14	365.22	408.083	-0.901	2.613	122.42
2021-04-15	365.49	409.009	0.074	3.039	122.70
2021-04-16	363.4	409.973	-0.572	3.182	122.99
2021-04-19	368.79	411.326	1.483	4.403	123.40
2021-04-20	375.7	412.598	1.874	4.065	123.78
2021-04-21	376.55	413.394	0.226	2.537	124.02
2021-04-22	387.1	414.929	2.802	4.759	124.48
2021-04-23	427.01	417.596	10.310	7.494	125.28
2021-04-26	435.66	419.217	2.026	4.464	125.76
2021-04-27	437.05	420.313	0.319	3.009	126.09
2021-04-28	441.5	421.069	1.018	2.057	126.32
2021-04-29	439.36	422.407	-0.485	3.653	126.72
2021-04-30	446	423.385	1.511	2.631	127.02
2021-05-06	445.42	425.039	-0.130	4.457	127.51
2021-05-07	424.62	426.843	-4.670	5.096	128.05
2021-05-10	427	427.893	0.561	2.951	128.37
2021-05-11	425.56	428.714	-0.337	2.316	128.61
2021-05-12	428.95	429.679	0.797	2.700	128.90
2021-05-13	430.8	430.653	0.431	2.711	129.20
2021-05-14	425.32	431.401	-1.272	2.110	129.42
2021-05-17	440.01	432.745	3.454	3.665	129.82
2021-05-18	436.85	433.473	-0.718	2.000	130.04
2021-05-19	442.86	434.523	1.376	2.845	130.36
2021-05-20	459.19	436.466	3.687	5.078	130.94
2021-05-21	438.01	438.572	-4.612	5.769	131.57
2021-05-24	454.46	440.560	3.756	5.251	132.17
2021-05-25	465.51	441.619	2.431	2.729	132.49
2021-05-26	451.99	443.236	-2.904	4.294	132.97
2021-05-27	453	444.030	0.223	2.102	133.21
2021-05-28	451.71	445.858	-0.285	4.857	133.76
2021-05-31	490.47	449.749	8.581	9.519	134.92
2021-06-01	492.2	451.662	0.353	4.665	135.50
2021-06-02	512.39	453.918	4.102	5.282	136.18
2021-06-03	532.2	455.889	3.866	4.446	136.77
2021-06-04	567.11	458.863	6.560	6.293	137.66
2021-06-07	565.55	462.104	-0.275	6.877	138.63
2021-06-08	558.14	463.992	-1.310	4.058	139.20
2021-06-09	552.01	466.355	-1.098	5.137	139.91
2021-06-10	561.5	467.691	1.719	2.855	140.31
2021-06-11	548	469.316	-2.404	3.558	140.79
2021-06-15	574	472.021	4.745	5.655	141.61
2021-06-16	537.46	475.425	-6.366	7.601	142.63
2021-06-17	547.6	476.775	1.887	2.958	143.03
2021-06-18	537	478.529	-1.936	3.921	143.56
2021-06-21	550.99	480.744	2.605	4.823	144.22
2021-06-22	545	482.021	-1.087	2.811	144.61
2021-06-23	542.51	482.850	-0.457	1.833	144.85
2021-06-24	534	484.501	-0.561	3.711	145.35
2021-06-25	540	485.837	1.124	2.968	145.75
2021-06-28	532	487.783	-1.481	4.391	146.33
2021-06-29	538.91	489.303	1.299	3.383	146.79
2021-06-30	530	491.221	-1.653	4.344	147.37
2021-07-01	524	492.173	-1.132	2.179	147.65
2021-07-02	517.77	493.491	-1.189	3.055	148.05
2021-07-05	509.99	494.734	-1.503	2.924	148.42
2021-07-06	504.51	496.314	-1.075	3.759	148.89
2021-07-07	524.13	498.589	3.889	5.207	149.58
2021-07-08	513.99	500.618	-1.935	4.737	150.19
2021-07-09	518.88	501.957	0.951	3.097	150.59
2021-07-12	533	504.949	2.721	6.736	151.48
2021-07-13	532	506.179	-0.188	2.775	151.85
2021-07-14	515	507.692	0.891	3.526	152.31
2021-07-15	465.2	511.044	-9.670	8.647	153.31
2021-07-16	504.49	514.741	8.446	8.792	154.42
2021-07-19	500	516.029	-0.890	3.092	154.81
2021-07-20	494.89	518.733	-1.022	6.556	155.62
2021-07-21	504.9	519.658	2.023	2.198	155.90
2021-07-22	494.98	520.874	-1.965	2.949	156.26
2021-07-23	471.61	523.208	-4.721	5.938	156.96
2021-07-26	428.79	525.991	-9.080	7.790	157.80
2021-07-27	420.62	528.325	-1.905	6.658	158.50
2021-07-28	414.14	530.089	-1.541	5.112	159.03
2021-07-29	426.56	530.844	2.999	2.122	159.25
2021-07-30	424.72	531.799	-0.431	2.698	159.54
2021-08-02	425.8	533.617	0.254	5.123	160.09
2021-08-03	409.38	537.137	-3.856	10.319	161.14
2021-08-04	419.25	539.044	2.411	5.457	161.71
2021-08-05	408.18	540.368	-2.640	3.893	162.11
2021-08-06	395.91	542.076	-3.006	5.177	162.62
2021-08-09	416.57	544.800	5.218	7.848	163.44
2021-08-10	412.67	546.707	-0.936	5.545	164.01
2021-08-11	407.64	548.015	-1.219	3.851	164.40
2021-08-12	408.99	549.099	0.331	3.179	164.73
2021-08-13	409.54	550.798	0.134	4.981	165.24
2021-08-16	402	554.422	-1.841	10.817	166.33
2021-08-17	393	555.765	-2.239	4.102	166.73
2021-08-18	397.45	556.760	1.132	3.003	167.03
2021-08-19	401.8	557.529	1.094	2.297	167.26
2021-08-20	391.22	559.096	-2.633	4.806	167.73
2021-08-23	400.34	560.064	2.331	2.901	168.02
2021-08-24	396	560.984	-1.084	2.788	168.30
2021-08-25	390.99	562.206	-1.265	3.750	168.66
2021-08-26	387.8	563.089	-0.816	2.734	168.93
2021-08-27	384	563.993	-0.980	2.824	169.20
2021-08-30	391.34	565.616	1.911	4.977	169.68
2021-08-31	350.61	567.810	-10.408	7.510	170.34
2021-09-01	387.27	571.036	10.456	9.997	171.31
2021-09-02	388.32	572.252	0.271	3.757	171.68
2021-09-03	375.45	573.836	-3.314	5.063	172.15
2021-09-06	381	575.502	1.478	5.247	172.65
2021-09-07	402.73	577.849	5.703	6.995	173.35
2021-09-08	419.08	580.141	4.060	6.563	174.04
2021-09-09	388.42	581.761	-7.316	5.004	174.53
2021-09-10	393.15	583.252	1.218	4.552	174.98
2021-09-13	388.1	584.591	-1.284	4.138	175.38
2021-09-14	389.25	585.801	0.296	3.731	175.74
2021-09-15	390.16	587.104	0.234	4.008	176.13
2021-09-16	384.03	588.399	-1.571	4.047	176.52
2021-09-17	376.48	589.140	-1.966	2.362	176.74
2021-09-22	370.33	590.179	-1.634	3.365	177.05
2021-09-23	372.6	591.332	0.613	3.716	177.40
2021-09-24	380.8	592.600	2.201	3.994	177.78
2021-09-27	407.97	595.527	7.135	8.611	178.66
2021-09-28	365.58	598.380	-10.390	9.363	179.51
2021-09-29	354.31	599.476	-3.083	3.712	179.84
2021-09-30	375.28	601.334	5.919	5.941	180.40
2021-10-08	377.14	602.546	0.496	3.858	180.76
2021-10-11	386.88	604.447	2.583	5.894	181.33
2021-10-12	372	605.755	-3.846	4.221	181.73
2021-10-13	374.9	606.792	0.780	3.320	182.04
2021-10-14	373.88	607.568	-0.272	2.489	182.27
2021-10-15	348.27	609.664	-6.850	7.222	182.90
2021-10-18	328	611.601	-5.820	7.089	183.48
2021-10-19	325.5	612.581	-0.762	3.613	183.77
2021-10-20	326.11	613.229	0.187	2.384	183.97
2021-10-21	322.55	613.795	-1.092	2.107	184.14
2021-10-22	330	615.050	2.310	4.564	184.52
2021-10-25	326.33	615.957	-1.112	3.333	184.79
2021-10-26	325.13	616.590	-0.368	2.335	184.98
2021-10-27	320.01	617.210	-1.575	2.325	185.16
2021-10-28	322.62	618.061	0.816	3.169	185.42
2021-10-29	326.44	619.056	1.184	3.658	185.72
2021-11-01	338.26	620.498	3.621	5.113	186.15
2021-11-02	331.1	621.380	-2.117	3.199	186.41
2021-11-03	334.22	622.226	0.942	3.038	186.67
2021-11-04	339.55	622.826	1.595	2.118	186.85
2021-11-05	345.6	624.422	1.782	5.543	187.33
2021-11-08	343.01	625.502	-0.749	3.779	187.65
2021-11-09	345.29	626.558	0.665	3.670	187.97
2021-11-10	350.32	627.456	1.457	3.076	188.24
2021-11-11	351	628.543	0.194	3.717	188.56
2021-11-12	353.9	629.502	0.826	3.251	188.85
2021-11-15	371.59	631.515	4.999	6.502	189.45
2021-11-16	371.15	633.588	-0.118	6.701	190.08
2021-11-17	384.37	635.815	3.562	6.951	190.74
2021-11-18	369.41	637.397	-3.892	5.141	191.22
2021-11-19	376.03	638.417	1.792	3.254	191.53
2021-11-22	377.49	639.417	0.388	3.178	191.82
2021-11-23	368.45	640.059	-2.395	2.093	192.02
2021-11-24	369.89	640.717	0.391	2.136	192.22
2021-11-25	364	641.565	-1.592	2.793	192.47
2021-11-26	360.28	642.273	-1.022	2.360	192.68
2021-11-29	356.56	642.885	-1.033	2.060	192.87
2021-11-30	359.86	643.643	0.926	2.527	193.09
2021-12-01	356.77	644.138	-0.859	1.665	193.24
2021-12-02	341.58	645.789	-4.258	5.802	193.74
2021-12-03	342	646.598	0.123	2.837	193.98
2021-12-06	338	647.088	-1.170	1.740	194.13
2021-12-07	338.02	647.695	0.006	2.154	194.31
2021-12-08	345.54	648.664	2.225	3.367	194.60
2021-12-09	354.18	649.649	2.500	3.337	194.89
2021-12-10	359.98	650.696	1.638	3.490	195.21
2021-12-13	370.32	651.792	2.872	3.553	195.54
2021-12-14	371.36	652.672	0.281	2.843	195.80
2021-12-15	367	653.446	-1.174	2.531	196.03
2021-12-16	368.05	654.125	0.286	2.213	196.24
2021-12-17	358.95	654.979	-2.472	2.856	196.49
2021-12-20	353.64	656.030	-1.479	3.566	196.81
2021-12-21	354.5	656.752	0.243	2.443	197.03
2021-12-22	384.74	660.061	8.530	10.322	198.02
2021-12-23	379.5	661.097	-1.362	3.278	198.33
2021-12-24	392.99	662.907	3.555	5.526	198.87
2021-12-27	383.99	663.841	-2.290	2.919	199.15
2021-12-28	377.78	664.529	-1.617	2.185	199.36
2021-12-29	369	665.576	-2.324	3.407	199.67
2021-12-30	397	668.288	7.588	8.195	200.49
2021-12-31	405.85	670.182	2.229	5.602	201.05
2022-01-04	416	671.283	2.501	3.176	201.38
2022-01-05	414.83	673.240	-0.281	5.661	201.97
2022-01-06	407.5	674.451	-1.767	3.565	202.34
2022-01-07	403.67	675.720	-0.940	3.772	202.72
2022-01-10	394.41	676.712	-2.294	3.020	203.01
2022-01-11	379	678.687	-3.907	6.252	203.61
2022-01-12	386.99	679.536	2.108	2.633	203.86
2022-01-13	365	681.580	-5.682	6.719	204.47
2022-01-14	379.77	683.487	4.047	6.027	205.05
2022-01-17	373	685.123	-1.783	5.264	205.54
2022-01-18	366.02	686.105	-1.871	3.217	205.83
2022-01-19	382.13	687.834	4.401	5.431	206.35
2022-01-20	368.79	689.000	-3.491	3.795	206.70
2022-01-21	355.59	690.633	-3.579	5.510	207.19
2022-01-24	358.98	691.417	0.953	2.621	207.43
2022-01-25	340.5	692.912	-5.148	5.268	207.87
2022-01-26	345.5	693.657	1.468	2.587	208.10
2022-01-27	327.55	695.355	-5.195	6.220	208.61
2022-01-28	335.58	696.827	2.452	5.263	209.05
2022-02-07	334.47	697.989	-0.331	4.172	209.40
2022-02-08	338.01	698.974	1.058	3.495	209.69
2022-02-09	346.41	699.977	2.485	3.473	209.99
2022-02-10	354	701.344	2.191	4.636	210.40
2022-02-11	349.49	702.082	-1.274	2.534	210.62
2022-02-14	338.99	703.055	-3.004	3.445	210.92
2022-02-15	342.15	703.882	0.932	2.900	211.16
2022-02-16	346.31	704.369	1.216	1.686	211.31
2022-02-17	351.99	705.703	1.640	4.548	211.71
2022-02-18	356.28	706.616	1.219	3.074	211.98
2022-02-21	351.47	707.598	-1.350	3.354	212.28
2022-02-22	332.81	709.283	-5.309	6.077	212.79
2022-02-23	338.05	710.162	1.574	3.119	213.05
2022-02-24	328.99	711.534	-2.680	5.005	213.46
2022-02-25	335.79	712.274	2.067	2.644	213.68
2022-02-28	333.76	712.953	-0.605	2.439	213.89
2022-03-01	333.63	713.477	-0.039	1.888	214.04
2022-03-02	330.24	714.011	-1.016	1.939	214.20
2022-03-03	331.13	714.274	0.270	0.954	214.28
2022-03-04	332.99	714.978	0.562	2.537	214.49
2022-03-07	328	715.745	-1.499	2.805	214.72
2022-03-08	309.55	717.442	-5.625	6.579	215.23
2022-03-09	309.84	719.934	0.094	9.653	215.98
2022-03-10	307.86	720.513	-0.639	2.256	216.15
2022-03-11	307.92	721.583	0.019	4.171	216.48
2022-03-14	298	722.552	-3.222	3.900	216.77
2022-03-15	285.31	723.608	-4.258	4.440	217.08
2022-03-16	293.92	725.204	3.018	6.519	217.56
2022-03-17	324.91	727.545	10.544	8.645	218.26
2022-03-18	328.74	728.869	1.179	4.832	218.66
2022-03-21	336.75	729.942	2.437	3.824	218.98
2022-03-22	333.2	730.654	-1.054	2.566	219.20
2022-03-23	338.28	731.735	1.525	3.833	219.52
2022-03-24	333.5	732.339	-1.413	2.173	219.70
2022-03-25	331.33	732.720	-0.651	1.382	219.82
2022-03-28	334.12	733.647	0.842	3.329	220.09
2022-03-29	326.43	734.482	-2.302	3.068	220.34
2022-03-30	337.91	735.902	3.517	5.042	220.77
2022-03-31	344.5	736.867	1.950	3.365	221.06
2022-04-01	368.12	739.417	6.856	8.311	221.83
2022-04-06	362.52	740.416	-1.521	3.309	222.12
2022-04-07	357.55	741.612	-1.371	4.011	222.48
2022-04-08	348.7	743.221	-2.475	5.538	222.97
2022-04-11	333.11	747.261	-4.471	14.554	224.18
2022-04-12	342.09	749.895	2.696	9.240	224.97
2022-04-13	328.4	751.248	-4.002	4.943	225.37
2022-04-14	333	752.031	1.401	2.823	225.61
2022-04-15	325.99	752.569	-2.105	1.982	225.77
2022-04-18	318.76	753.436	-2.218	3.264	226.03
2022-04-19	315.63	754.266	-0.982	3.153	226.28
2022-04-20	328.4	756.061	4.046	6.561	226.82
2022-04-21	320.5	757.077	-2.406	3.803	227.12
2022-04-22	326.81	758.162	1.969	3.984	227.45
2022-04-25	295.05	759.882	-9.718	6.995	227.96
2022-04-26	298.67	761.271	1.227	5.582	228.38
2022-04-27	304.31	762.545	1.888	5.022	228.76
2022-04-28	301.9	763.161	-0.792	2.448	228.95
2022-04-29	322	765.808	6.658	9.864	229.74
2022-05-05	315.72	766.380	-1.950	2.174	229.91
2022-05-06	305.94	767.105	-3.098	2.844	230.13
2022-05-09	302.3	767.776	-1.190	2.664	230.33
2022-05-10	303.92	768.660	0.536	3.490	230.60
2022-05-11	311.52	770.063	2.501	5.406	231.02
2022-05-12	307.88	770.658	-1.168	2.318	231.20
2022-05-13	315.8	771.239	2.572	2.209	231.37
2022-05-16	321.6	771.791	1.837	2.058	231.54
2022-05-17	324	772.393	0.746	2.229	231.72
2022-05-18	322.62	773.278	-0.426	3.293	231.98
2022-05-19	319.03	773.870	-1.113	2.226	232.16
2022-05-20	318.3	774.548	-0.229	2.558	232.36
2022-05-23	321.09	775.095	0.877	2.042	232.53

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