科沃斯融券券源 科沃斯专项约券

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	19.12	0	0	0	0
2020-04-28	18.54	0.103	-3.033	6.695	0.03
2020-04-29	18.55	0.142	0.054	2.481	0.04
2020-04-30	19.47	0.215	4.960	4.528	0.06
2020-05-06	20.34	0.348	4.468	7.858	0.10
2020-05-07	19.63	0.400	-3.491	3.147	0.12
2020-05-08	20.3	0.461	3.413	3.617	0.14
2020-05-11	21.27	0.592	4.778	7.389	0.18
2020-05-12	20.93	0.641	-1.598	2.821	0.19
2020-05-13	21.25	0.712	1.529	4.013	0.21
2020-05-14	22.18	0.885	4.376	9.365	0.27
2020-05-15	23.44	1.017	5.681	6.718	0.31
2020-05-18	22.6	1.136	-3.584	6.314	0.34
2020-05-19	24.86	1.323	10.000	9.071	0.40
2020-05-20	26.09	1.478	4.948	7.120	0.44
2020-05-21	25.95	1.581	-0.537	4.753	0.47
2020-05-22	25.32	1.688	-2.428	5.048	0.51
2020-05-25	25.35	1.779	0.118	4.344	0.53
2020-05-26	26.37	1.927	4.024	6.706	0.58
2020-05-27	26.42	2.016	0.190	4.058	0.60
2020-05-28	26.16	2.085	-0.984	3.142	0.63
2020-05-29	27.67	2.308	5.772	9.671	0.69
2020-06-01	29.28	2.491	5.819	7.517	0.75
2020-06-02	29.2	2.605	-0.273	4.679	0.78
2020-06-03	29.2	2.662	0.000	2.363	0.80
2020-06-04	29.36	2.730	0.548	2.774	0.82
2020-06-05	28.68	2.837	-2.316	4.462	0.85
2020-06-08	28.76	2.953	0.279	4.847	0.89
2020-06-09	28.73	3.030	-0.104	3.199	0.91
2020-06-10	28.75	3.119	0.070	3.724	0.94
2020-06-11	28.18	3.232	-1.983	4.800	0.97
2020-06-12	28.08	3.369	-0.355	5.855	1.01
2020-06-15	27.77	3.460	-1.104	3.953	1.04
2020-06-16	27.85	3.524	0.288	2.737	1.06
2020-06-17	28.46	3.673	2.190	6.284	1.10
2020-06-18	28.25	3.793	-0.738	5.130	1.14
2020-06-19	31.08	4.091	10.018	11.504	1.23
2020-06-22	30.25	4.193	-2.671	4.022	1.26
2020-06-23	30.25	4.279	0.000	3.405	1.28
2020-06-24	31.49	4.421	4.099	5.421	1.33
2020-06-29	30.4	4.517	-3.461	3.811	1.36
2020-06-30	30.21	4.597	-0.625	3.158	1.38
2020-07-01	31.46	4.799	4.138	7.713	1.44
2020-07-02	31.94	4.886	1.526	3.274	1.47
2020-07-03	31.79	4.957	-0.470	2.693	1.49
2020-07-06	31.7	5.041	-0.283	3.146	1.51
2020-07-07	33	5.205	4.101	5.962	1.56
2020-07-08	32	5.403	-3.030	7.455	1.62
2020-07-09	32.54	5.569	1.688	6.094	1.67
2020-07-10	32.18	5.647	-1.106	2.919	1.69
2020-07-13	32.51	5.757	2.620	4.072	1.73
2020-07-14	31.44	5.921	-3.291	6.244	1.78
2020-07-15	30.75	6.019	-2.195	3.817	1.81
2020-07-16	28.7	6.253	-6.667	9.789	1.88
2020-07-17	28.7	6.418	0.000	6.899	1.93
2020-07-20	28.5	6.534	-0.697	4.913	1.96
2020-07-21	29.19	6.697	2.421	6.702	2.01
2020-07-22	29.03	6.779	-0.548	3.357	2.03
2020-07-23	28.72	6.890	-1.068	4.650	2.07
2020-07-24	27.6	7.062	-3.900	7.486	2.12
2020-07-27	28.68	7.234	3.913	7.210	2.17
2020-07-28	29	7.324	1.116	3.696	2.20
2020-07-29	30.22	7.471	4.207	5.828	2.24
2020-07-30	30.25	7.616	0.099	5.791	2.28
2020-07-31	31.1	7.761	2.810	5.587	2.33
2020-08-03	32.03	7.869	2.990	4.051	2.36
2020-08-04	32.39	8.025	1.124	5.776	2.41
2020-08-05	35.68	8.361	10.157	11.300	2.51
2020-08-06	35.2	8.586	-1.345	7.651	2.58
2020-08-07	38.4	8.874	9.091	9.006	2.66
2020-08-10	38.94	9.223	1.406	10.755	2.77
2020-08-11	37.74	9.412	-3.082	6.009	2.82
2020-08-12	36.7	9.630	-2.756	7.128	2.89
2020-08-13	38.31	9.917	4.387	8.992	2.98
2020-08-14	38.42	10.047	0.287	4.072	3.01
2020-08-17	39.11	10.214	1.796	5.102	3.06
2020-08-18	39.08	10.394	-0.077	5.548	3.12
2020-08-19	38.08	10.557	-2.559	5.118	3.17
2020-08-20	37.23	10.799	-2.232	7.826	3.24
2020-08-21	37.9	10.968	1.800	5.345	3.29
2020-08-24	38.85	11.130	2.507	4.987	3.34
2020-08-25	37.63	11.310	-3.140	5.740	3.39
2020-08-26	37.65	11.447	0.053	4.385	3.43
2020-08-27	39.88	11.698	5.923	7.543	3.51
2020-08-28	39.85	11.982	-0.075	8.551	3.59
2020-08-31	38.07	12.124	-4.467	4.492	3.64
2020-09-01	39.9	12.322	4.807	5.936	3.70
2020-09-02	41.1	12.613	3.008	8.496	3.78
2020-09-03	42.32	12.856	2.968	6.886	3.86
2020-09-04	42.38	13.043	0.142	5.317	3.91
2020-09-07	41.99	13.209	-0.920	4.743	3.96
2020-09-08	42.23	13.377	0.572	4.763	4.01
2020-09-09	39.47	13.632	-6.536	7.767	4.09
2020-09-10	39.14	13.781	-0.836	4.560	4.13
2020-09-11	41.42	14.059	5.825	8.048	4.22
2020-09-14	42.6	14.272	2.849	5.987	4.28
2020-09-15	42.64	14.429	0.094	4.437	4.33
2020-09-16	42.86	14.558	0.516	3.612	4.37
2020-09-17	47.2	14.916	10.126	9.099	4.47
2020-09-18	49.6	15.159	5.085	5.869	4.55
2020-09-21	49.66	15.307	0.121	3.589	4.59
2020-09-22	49.24	15.433	-0.846	3.061	4.63
2020-09-23	48.9	15.586	-0.690	3.757	4.68
2020-09-24	48.4	15.700	-1.022	2.822	4.71
2020-09-25	45.9	15.955	-5.165	6.674	4.79
2020-09-28	45.43	16.126	-1.024	4.510	4.84
2020-09-29	46.21	16.316	1.717	4.953	4.89
2020-09-30	45.79	16.477	-0.909	4.198	4.94
2020-10-09	47.94	16.651	4.695	4.368	5.00
2020-10-12	46.89	16.812	-2.190	4.109	5.04
2020-10-13	47.5	17.032	1.301	5.566	5.11
2020-10-14	48.9	17.310	2.947	6.821	5.19
2020-10-15	53.84	17.754	10.102	9.898	5.33
2020-10-16	53.99	18.087	0.279	7.392	5.43
2020-10-19	53.38	18.302	-1.130	4.834	5.49
2020-10-20	55.7	18.540	4.346	5.133	5.56
2020-10-21	54.76	18.703	-1.688	3.573	5.61
2020-10-22	53.58	18.899	-2.155	4.383	5.67
2020-10-23	49.6	19.379	-7.428	11.627	5.81
2020-10-26	54.61	19.820	10.101	9.677	5.95
2020-10-27	56.39	20.175	3.259	7.563	6.05
2020-10-28	59.3	20.562	5.160	7.838	6.17
2020-10-29	59.24	20.854	-0.101	5.902	6.26
2020-10-30	62.1	21.223	4.828	7.140	6.37
2020-11-02	68.36	21.872	10.081	11.385	6.56
2020-11-03	68.7	22.304	0.497	7.548	6.69
2020-11-04	67.69	22.617	-1.470	5.546	6.79
2020-11-05	70.3	22.992	3.856	6.397	6.90
2020-11-06	69.51	23.278	-1.124	4.936	6.98
2020-11-09	68.48	23.675	-1.482	6.963	7.10
2020-11-10	65.39	24.132	-4.512	8.382	7.24
2020-11-11	65.25	24.408	-0.214	5.077	7.32
2020-11-12	67.12	24.871	2.866	8.276	7.46
2020-11-13	67.65	25.122	0.790	4.455	7.54
2020-11-16	67.12	25.457	-0.783	6.001	7.64
2020-11-17	67.37	25.761	0.372	5.408	7.73
2020-11-18	68.05	26.040	1.009	4.928	7.81
2020-11-19	72.7	26.649	6.833	10.037	7.99
2020-11-20	72.14	26.955	-0.770	5.103	8.09
2020-11-23	69.3	27.208	-3.937	4.367	8.16
2020-11-24	69.51	27.578	0.303	6.392	8.27
2020-11-25	68.7	27.788	-1.165	3.669	8.34
2020-11-26	66.24	28.157	-3.581	6.696	8.45
2020-11-27	65.24	28.315	-1.510	2.899	8.49
2020-11-30	62.2	28.685	-4.660	7.143	8.61
2020-12-01	64.51	28.980	3.714	5.482	8.69
2020-12-02	67.7	29.331	4.945	6.216	8.80
2020-12-03	66.5	29.625	-1.773	5.303	8.89
2020-12-04	66.96	29.808	0.692	3.293	8.94
2020-12-07	66.7	30.094	-0.388	5.137	9.03
2020-12-08	67.01	30.327	0.465	4.168	9.10
2020-12-09	67.34	30.541	0.492	3.820	9.16
2020-12-10	68.5	30.719	1.723	3.119	9.22
2020-12-11	67.61	31.110	-1.299	6.934	9.33
2020-12-14	68.81	31.262	1.775	2.662	9.38
2020-12-15	69.5	31.514	1.003	4.345	9.45
2020-12-16	69.6	31.678	0.144	2.835	9.50
2020-12-17	72.42	32.181	4.052	8.333	9.65
2020-12-18	69.8	32.701	-3.618	8.934	9.81
2020-12-21	73.47	33.227	5.258	8.596	9.97
2020-12-22	73.26	33.440	-0.286	3.484	10.03
2020-12-23	78.41	33.871	7.030	6.593	10.16
2020-12-24	79.21	34.265	1.020	5.969	10.28
2020-12-25	83.5	34.853	5.416	8.459	10.46
2020-12-28	87.28	35.280	4.527	5.868	10.58
2020-12-29	87.51	35.614	0.264	4.571	10.68
2020-12-30	88.5	35.833	1.131	2.983	10.75
2020-12-31	87.99	36.085	-0.576	3.424	10.83
2021-01-04	88.3	36.434	0.352	4.751	10.93
2021-01-05	88.2	36.684	-0.113	3.398	11.01
2021-01-06	87.04	37.278	-1.315	8.197	11.18
2021-01-07	95.79	38.118	10.053	10.524	11.44
2021-01-08	98.7	38.667	3.038	6.671	11.60
2021-01-11	104.49	39.249	5.866	6.687	11.77
2021-01-12	101.97	39.769	-2.412	6.115	11.93
2021-01-13	108.5	40.303	6.404	5.904	12.09
2021-01-14	106.8	40.770	-1.567	5.253	12.23
2021-01-15	117.53	41.788	10.047	10.393	12.54
2021-01-18	105.73	42.521	-10.040	8.313	12.76
2021-01-19	108.91	43.379	3.008	9.458	13.01
2021-01-20	113.5	44.269	4.214	9.411	13.28
2021-01-21	113	44.948	-0.441	7.207	13.48
2021-01-22	117.5	45.678	3.982	7.451	13.70
2021-01-25	117.1	46.201	-0.340	5.362	13.86
2021-01-26	117.5	46.816	0.342	6.285	14.04
2021-01-27	114.31	47.385	-2.715	5.974	14.22
2021-01-28	110.83	47.795	-3.044	4.435	14.34
2021-01-29	109.95	48.298	-0.794	5.495	14.49
2021-02-01	114.99	48.837	4.584	5.621	14.65
2021-02-02	122.5	49.830	6.531	9.723	14.95
2021-02-03	123.95	50.535	1.184	6.833	15.16
2021-02-04	123.01	51.138	-0.758	5.881	15.34
2021-02-05	118.5	51.717	-3.666	5.861	15.52
2021-02-08	118.25	52.150	-0.211	4.397	15.65
2021-02-09	122.38	52.778	3.493	6.156	15.83
2021-02-10	122.35	53.407	-0.025	6.169	16.02
2021-02-18	122.01	53.927	-0.278	5.116	16.18
2021-02-19	115.6	54.877	-5.254	9.860	16.46
2021-02-22	108.17	55.449	-6.427	6.341	16.63
2021-02-23	110.5	56.170	2.154	7.830	16.85
2021-02-24	106.99	56.799	-3.176	7.059	17.04
2021-02-25	111.74	57.505	4.440	7.580	17.25
2021-02-26	105.65	58.048	-5.450	6.166	17.41
2021-03-01	109.53	58.622	3.673	6.294	17.59
2021-03-02	109.11	59.004	-0.383	4.200	17.70
2021-03-03	107.4	59.619	-1.567	6.865	17.89
2021-03-04	101.36	60.393	-5.624	9.162	18.12
2021-03-05	102.8	61.016	1.421	7.281	18.30
2021-03-08	97.86	61.786	-4.805	9.436	18.54
2021-03-09	98.61	62.406	0.766	7.552	18.72
2021-03-10	98.54	62.764	-0.071	4.361	18.83
2021-03-11	102.5	63.481	4.019	8.393	19.04
2021-03-12	102.33	63.819	-0.166	3.961	19.15
2021-03-15	102.78	64.251	0.440	5.043	19.28
2021-03-16	106.08	64.923	3.211	7.599	19.48
2021-03-17	106.38	65.477	0.283	6.250	19.64
2021-03-18	106.36	65.852	-0.019	4.240	19.76
2021-03-19	106.37	66.151	0.009	3.366	19.85
2021-03-22	111.58	66.701	4.898	5.913	20.01
2021-03-23	109.25	67.091	-2.088	4.284	20.13
2021-03-24	115.6	67.765	5.812	7.002	20.33
2021-03-25	115.4	68.240	-0.173	4.939	20.47
2021-03-26	126.99	69.385	10.043	10.815	20.82
2021-03-29	133.99	70.153	5.512	6.882	21.05
2021-03-30	135.06	70.830	0.799	6.015	21.25
2021-03-31	136	71.397	0.696	5.005	21.42
2021-04-01	122.6	72.198	-9.853	7.831	21.66
2021-04-02	126.02	72.891	2.790	6.607	21.87
2021-04-06	127.52	73.337	1.190	4.198	22.00
2021-04-07	125.3	74.059	-1.741	6.909	22.22
2021-04-08	127	74.481	1.357	3.990	22.34
2021-04-09	124.65	75.001	-1.850	5.000	22.50
2021-04-12	123.3	75.683	-1.083	6.643	22.70
2021-04-13	125.11	76.198	1.468	4.939	22.86
2021-04-14	122.96	76.639	-1.718	4.300	22.99
2021-04-15	120.15	77.196	-2.285	5.571	23.16
2021-04-16	120.33	77.783	0.150	5.851	23.33
2021-04-19	124.5	78.301	3.465	4.995	23.49
2021-04-20	130.24	79.056	4.610	6.956	23.72
2021-04-21	131	79.526	0.584	4.307	23.86
2021-04-22	131.8	79.972	0.611	4.053	23.99
2021-04-23	131.54	80.314	-0.197	3.118	24.09
2021-04-26	144.74	80.827	10.035	4.257	24.25
2021-04-27	159.26	81.905	10.032	8.125	24.57
2021-04-28	160.61	82.729	0.848	6.153	24.82
2021-04-29	168.01	83.316	4.607	4.190	24.99
2021-04-30	163.51	84.098	-2.678	5.744	25.23
2021-05-06	166.1	85.040	1.584	6.807	25.51
2021-05-07	163.49	85.821	-1.571	5.731	25.75
2021-05-10	160.1	86.582	-2.074	5.701	25.97
2021-05-11	155.19	87.320	-3.067	5.709	26.20
2021-05-12	158.58	88.024	2.184	5.323	26.41
2021-05-13	158.19	88.586	-0.246	4.269	26.58
2021-05-14	161.8	89.201	2.282	4.558	26.76
2021-05-17	162.5	90.178	0.433	7.219	27.05
2021-05-18	164.46	90.811	1.206	4.615	27.24
2021-05-19	161.2	91.334	-1.982	3.898	27.40
2021-05-20	162.8	91.890	0.993	4.094	27.57
2021-05-21	159.5	92.685	-2.027	5.983	27.81
2021-05-24	153.09	93.573	-4.019	6.959	28.07
2021-05-25	158.63	94.123	3.619	4.161	28.24
2021-05-26	160.33	94.662	1.072	4.035	28.40
2021-05-27	176.41	96.335	10.029	11.383	28.90
2021-05-28	176.41	97.270	0.000	6.355	29.18
2021-05-31	181.87	98.154	3.095	5.833	29.45
2021-06-01	174.5	98.871	-4.052	4.932	29.66
2021-06-02	170.91	99.696	-2.057	5.794	29.91
2021-06-03	178	100.894	4.148	8.074	30.27
2021-06-04	180.5	101.538	1.404	4.287	30.46
2021-06-07	181.5	102.252	0.554	4.720	30.68
2021-06-08	178.49	103.088	-1.658	5.614	30.93
2021-06-09	178.69	103.702	0.112	4.123	31.11
2021-06-10	189.35	104.719	5.966	6.447	31.42
2021-06-11	192.69	105.591	1.764	5.429	31.68
2021-06-15	193.77	106.385	0.560	4.920	31.92
2021-06-16	188.2	107.535	-2.875	7.333	32.26
2021-06-17	192	108.225	2.019	4.315	32.47
2021-06-18	193.01	108.685	0.526	2.859	32.61
2021-06-21	203.52	109.764	5.445	6.362	32.93
2021-06-22	219.64	111.687	7.921	10.505	33.51
2021-06-23	218.87	112.342	-0.351	3.588	33.70
2021-06-24	215.3	113.172	-2.007	4.629	33.95
2021-06-25	225	114.391	4.505	6.503	34.32
2021-06-28	223.37	115.037	-0.724	3.467	34.51
2021-06-29	224.55	115.753	0.528	3.828	34.73
2021-06-30	228.08	117.055	1.572	6.849	35.12
2021-07-01	233.22	117.831	2.254	3.994	35.35
2021-07-02	223.95	119.167	-3.975	7.161	35.75
2021-07-05	225.85	120.134	0.848	5.135	36.04
2021-07-06	230.99	121.392	2.276	6.535	36.42
2021-07-07	230	122.136	-0.429	3.883	36.64
2021-07-08	230.5	122.871	0.217	3.826	36.86
2021-07-09	224.23	124.083	-2.720	6.486	37.22
2021-07-12	220.46	125.479	-1.681	7.599	37.64
2021-07-13	227.22	126.480	3.066	5.284	37.94
2021-07-14	229.74	127.692	-0.330	6.334	38.31
2021-07-15	250.19	129.934	8.901	10.751	38.98
2021-07-16	225.17	131.555	-10.000	8.637	39.47
2021-07-19	216	132.521	-4.072	5.369	39.76
2021-07-20	218.38	133.357	1.102	4.593	40.01
2021-07-21	234.8	135.027	7.519	8.536	40.51
2021-07-22	211.34	137.026	-9.991	11.350	41.11
2021-07-23	190.21	138.476	-9.998	9.151	41.54
2021-07-26	177.1	139.569	-6.892	7.402	41.87
2021-07-27	174.02	140.562	-1.739	6.849	42.17
2021-07-28	172.03	141.339	-1.144	5.419	42.40
2021-07-29	189.23	142.459	9.998	7.103	42.74
2021-07-30	171	144.110	-9.634	11.584	43.23
2021-08-02	168.81	145.758	-1.281	11.713	43.73
2021-08-03	172.5	146.738	2.186	6.818	44.02
2021-08-04	177.31	147.462	2.788	4.904	44.24
2021-08-05	182	148.489	2.645	6.768	44.55
2021-08-06	174.48	149.443	-4.132	6.560	44.83
2021-08-09	189.97	151.169	8.878	10.907	45.35
2021-08-10	189.07	152.283	-0.474	7.070	45.68
2021-08-11	195.89	153.679	3.607	8.552	46.10
2021-08-12	188.7	154.342	-3.670	4.217	46.30
2021-08-13	186.16	155.397	-1.346	6.799	46.62
2021-08-16	189.89	156.463	2.004	6.736	46.94
2021-08-17	181	157.312	-4.682	5.630	47.19
2021-08-18	183	157.817	1.105	3.309	47.35
2021-08-19	177.88	158.984	-2.798	7.874	47.70
2021-08-20	172.97	159.972	-2.760	6.853	47.99
2021-08-23	172.4	160.511	-0.330	3.752	48.15
2021-08-24	178.15	161.331	3.335	5.522	48.40
2021-08-25	179.05	162.184	0.505	5.720	48.66
2021-08-26	169	163.139	-5.613	6.780	48.94
2021-08-27	175.92	163.994	4.095	5.828	49.20
2021-08-30	158.33	164.869	-9.999	6.634	49.46
2021-08-31	146.69	165.567	-7.352	5.710	49.67
2021-09-01	152.16	166.777	3.729	9.544	50.03
2021-09-02	151.92	167.571	-0.158	6.270	50.27
2021-09-03	150.95	168.489	-0.638	7.300	50.55
2021-09-06	158.4	169.280	4.935	5.995	50.78
2021-09-07	164.66	170.320	3.952	7.576	51.10
2021-09-08	153.87	171.268	-6.553	7.397	51.38
2021-09-09	154.49	171.662	0.403	3.061	51.50
2021-09-10	150.78	172.270	-2.401	4.835	51.68
2021-09-13	147.71	172.790	-2.036	4.225	51.84
2021-09-14	149.7	173.281	1.347	3.933	51.98
2021-09-15	144.55	173.964	-3.440	5.671	52.19
2021-09-16	157.69	175.137	9.090	8.924	52.54
2021-09-17	153	175.929	-2.974	6.215	52.78
2021-09-22	146.43	176.703	-4.294	6.340	53.01
2021-09-23	150.3	177.454	2.643	5.996	53.24
2021-09-24	159.72	178.774	6.267	9.920	53.63
2021-09-27	160.95	179.715	0.770	7.019	53.91
2021-09-28	155.53	180.560	-3.368	6.518	54.17
2021-09-29	155.75	181.370	0.141	6.237	54.41
2021-09-30	151.9	181.934	-2.472	4.462	54.58
2021-10-08	151.88	182.469	-0.013	4.220	54.74
2021-10-11	147.8	183.066	-2.686	4.853	54.92
2021-10-12	145.5	183.681	-1.556	5.074	55.10
2021-10-13	149.94	184.484	3.052	6.426	55.35
2021-10-14	144.94	185.190	-3.335	5.842	55.56
2021-10-15	152.92	186.079	5.506	6.975	55.82
2021-10-18	147.54	187.205	-3.518	9.155	56.16
2021-10-19	156.5	188.545	6.073	10.275	56.56
2021-10-20	160	189.155	2.236	4.581	56.75
2021-10-21	162.97	190.306	1.856	8.469	57.09
2021-10-22	161.79	190.963	-0.724	4.878	57.29
2021-10-25	167.95	191.949	3.807	7.040	57.58
2021-10-26	164.54	192.366	-2.030	3.043	57.71
2021-10-27	166.16	193.813	0.985	10.453	58.14
2021-10-28	166.19	194.528	0.018	5.164	58.36
2021-10-29	171.5	195.289	3.195	5.319	58.59
2021-11-01	182.46	196.214	6.391	6.087	58.86
2021-11-02	191.29	197.540	4.839	8.320	59.26
2021-11-03	191.13	198.114	-0.084	3.602	59.43
2021-11-04	191.3	198.906	0.089	4.970	59.67
2021-11-05	188.65	199.520	-1.385	3.905	59.86
2021-11-08	183.81	200.397	-2.566	5.725	60.12
2021-11-09	183.84	200.981	0.016	3.808	60.29
2021-11-10	179.98	201.501	-2.100	3.470	60.45
2021-11-11	178.55	202.279	-0.795	5.228	60.68
2021-11-12	169.31	203.701	-5.175	10.081	61.11
2021-11-15	167	204.403	-1.364	5.038	61.32
2021-11-16	174.36	205.520	4.407	7.689	61.66
2021-11-17	174.5	206.178	0.080	4.525	61.85
2021-11-18	173	206.639	-0.860	3.198	61.99
2021-11-19	172.8	207.080	-0.116	3.064	62.12
2021-11-22	171.3	207.600	-0.868	3.646	62.28
2021-11-23	168.41	207.958	-1.687	2.545	62.39
2021-11-24	168.34	208.372	-0.042	2.957	62.51
2021-11-25	165.36	208.734	-1.770	2.626	62.62
2021-11-26	166.25	209.244	0.538	3.677	62.77
2021-11-29	165.2	209.816	-0.632	4.156	62.94
2021-11-30	163.93	210.183	-0.769	2.688	63.05
2021-12-01	162.78	210.515	-0.702	2.446	63.15
2021-12-02	165.65	211.089	1.763	4.159	63.33
2021-12-03	162.5	211.578	-1.902	3.610	63.47
2021-12-06	159.5	212.273	-1.846	5.231	63.68
2021-12-07	161.09	212.753	0.997	3.574	63.83
2021-12-08	169.99	213.821	5.525	7.542	64.15
2021-12-09	175.26	214.710	3.100	6.089	64.41
2021-12-10	176.35	215.277	0.622	3.857	64.58
2021-12-13	162.77	216.447	-7.701	8.625	64.93
2021-12-14	152.52	217.386	-6.297	7.385	65.22
2021-12-15	158.78	218.156	4.104	5.822	65.45
2021-12-16	155.24	218.710	-2.229	4.283	65.61
2021-12-17	151.32	219.085	-2.525	2.970	65.73
2021-12-20	148	219.526	-2.194	3.575	65.86
2021-12-21	150.01	219.946	1.358	3.365	65.98
2021-12-22	148.84	220.189	-0.780	1.960	66.06
2021-12-23	148.7	220.384	-0.094	1.572	66.12
2021-12-24	141.58	220.926	-4.788	4.593	66.28
2021-12-27	145.23	221.483	2.578	4.598	66.44
2021-12-28	152.25	222.136	4.834	5.150	66.64
2021-12-29	155.38	222.641	2.056	3.901	66.79
2021-12-30	153.91	222.948	-0.946	2.394	66.88
2021-12-31	150.95	223.473	-1.923	4.171	67.04
2022-01-04	147.77	223.924	-2.107	3.663	67.18
2022-01-05	151.98	224.675	2.849	5.928	67.40
2022-01-06	148.21	225.100	-2.481	3.441	67.53
2022-01-07	148	225.547	-0.142	3.623	67.66
2022-01-10	152.5	226.534	3.041	7.770	67.96
2022-01-11	146.47	227.223	-3.954	5.639	68.17
2022-01-12	147.96	227.521	1.017	2.424	68.26
2022-01-13	143.11	228.048	-3.278	4.413	68.41
2022-01-14	140.5	228.508	-1.824	3.927	68.55
2022-01-17	141	228.945	0.356	3.722	68.68
2022-01-18	146.46	229.886	3.872	7.709	68.97
2022-01-19	139.55	230.447	-4.718	4.827	69.13
2022-01-20	137.62	230.833	-1.383	3.368	69.25
2022-01-21	136.47	231.231	-0.836	3.495	69.37
2022-01-24	134.01	231.870	-1.803	5.723	69.56
2022-01-25	135.59	232.228	1.179	3.164	69.67
2022-01-26	133.15	232.710	-1.800	4.344	69.81
2022-01-27	130.2	233.144	-2.216	4.003	69.94
2022-01-28	135	233.926	3.687	6.951	70.18
2022-02-07	130.15	234.636	-3.593	6.548	70.39
2022-02-08	125.5	235.206	-3.573	5.448	70.56
2022-02-09	128.42	235.684	2.327	4.470	70.71
2022-02-10	124.62	236.121	-2.959	4.205	70.84
2022-02-11	129.25	236.853	3.715	6.797	71.06
2022-02-14	124.5	237.337	-3.675	4.665	71.20
2022-02-15	132.8	238.142	6.667	7.277	71.44
2022-02-16	130.5	238.444	-1.732	2.779	71.53
2022-02-17	132.53	238.691	1.556	2.230	71.61
2022-02-18	131.14	238.967	-1.049	2.528	71.69
2022-02-21	137.81	239.943	5.086	8.502	71.98
2022-02-22	134.97	240.416	-2.061	4.201	72.12
2022-02-23	138.64	241.085	2.719	5.794	72.33
2022-02-24	134.72	241.456	-2.827	3.304	72.44
2022-02-25	138.35	241.953	2.694	4.305	72.59
2022-02-28	135.47	242.383	-2.082	3.809	72.71
2022-03-01	133.26	242.772	-1.631	3.506	72.83
2022-03-02	129.75	243.193	-2.634	3.895	72.96
2022-03-03	125.1	243.688	-3.584	4.748	73.11
2022-03-04	123.6	243.940	-1.199	2.446	73.18
2022-03-07	115.83	244.560	-6.286	6.424	73.37
2022-03-08	113.92	245.019	-1.649	4.835	73.51
2022-03-09	113.76	245.627	-0.140	6.417	73.69
2022-03-10	117.02	245.859	2.866	2.373	73.76
2022-03-11	117	246.270	-0.017	4.222	73.88
2022-03-14	110.01	246.774	-5.974	5.496	74.03
2022-03-15	103.71	247.321	-5.727	6.327	74.20
2022-03-16	107	247.913	3.172	6.644	74.37
2022-03-17	112.5	248.473	5.140	5.972	74.54
2022-03-18	109.9	248.743	-2.311	2.951	74.62
2022-03-21	113.4	249.228	3.185	5.132	74.77
2022-03-22	110.86	249.527	-2.240	3.228	74.86
2022-03-23	111.76	249.790	0.812	2.832	74.94
2022-03-24	112.65	250.143	0.796	3.758	75.04
2022-03-25	109.58	250.687	-2.725	5.957	75.21
2022-03-28	105.99	251.017	-3.276	3.732	75.31
2022-03-29	103.88	251.499	-1.991	5.567	75.45
2022-03-30	110.88	252.167	6.739	7.229	75.65
2022-03-31	108.66	252.450	-2.002	3.130	75.74
2022-04-01	109.05	252.727	0.359	3.046	75.82
2022-04-06	107.63	252.990	-1.302	2.934	75.90
2022-04-07	104.36	253.346	-3.038	4.088	76.00
2022-04-08	102.89	253.641	-1.409	3.450	76.09
2022-04-11	96.73	254.095	-5.987	5.627	76.23
2022-04-12	100.17	254.595	3.556	5.986	76.38
2022-04-13	98.72	254.983	-1.448	4.722	76.49
2022-04-14	108.59	255.889	9.998	10.008	76.77
2022-04-15	106.37	256.423	-2.044	6.023	76.93
2022-04-18	106.18	256.640	-0.179	2.454	76.99
2022-04-19	102.22	257.096	-3.730	5.359	77.13
2022-04-20	101.48	257.386	-0.724	3.424	77.22
2022-04-21	101.72	257.987	0.236	7.095	77.40
2022-04-22	99.71	258.320	-1.976	4.011	77.50
2022-04-25	100.25	258.974	0.542	7.823	77.69
2022-04-26	97.51	259.672	-2.733	8.589	77.90
2022-04-27	103.24	260.836	5.876	13.537	78.25
2022-04-28	103.5	261.139	0.252	3.506	78.34
2022-04-29	108.1	261.735	4.444	6.618	78.52
2022-05-05	102.5	262.359	-5.180	7.308	78.71
2022-05-06	97.5	262.577	-4.878	2.673	78.77
2022-05-09	91.7	263.036	-5.949	6.010	78.91
2022-05-10	92	263.636	0.327	7.830	79.09
2022-05-11	99.8	264.533	8.478	10.783	79.36
2022-05-12	98.6	264.759	-1.202	2.756	79.43
2022-05-13	97.8	264.994	-0.811	2.880	79.50
2022-05-16	100.65	265.598	2.914	7.198	79.68
2022-05-17	102.5	265.937	1.838	3.974	79.78
2022-05-18	100.94	266.334	-1.522	4.722	79.90
2022-05-19	98.99	266.561	-1.932	2.744	79.97
2022-05-20	101.7	267.015	2.738	5.354	80.10
2022-05-23	99.99	267.309	-1.681	3.530	80.19

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