韦尔股份融券券源 韦尔股份专项约券

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	167	0	0	0	0
2020-04-28	176.68	1.260	5.796	8.557	0.38
2020-04-29	178.48	1.975	1.019	4.811	0.59
2020-04-30	194.48	3.317	8.965	8.275	0.99
2020-05-06	209.41	4.959	7.677	9.410	1.49
2020-05-07	208.19	5.659	-0.583	4.035	1.70
2020-05-08	208.97	6.736	0.375	6.187	2.02
2020-05-11	206.69	7.353	-1.091	3.584	2.21
2020-05-12	207.05	7.853	0.174	2.898	2.36
2020-05-13	208.47	8.354	0.686	2.883	2.51
2020-05-14	207.02	9.157	-0.696	4.653	2.75
2020-05-15	214.9	10.059	3.806	5.038	3.02
2020-05-18	194.1	11.805	-9.679	10.791	3.54
2020-05-19	200.1	12.613	3.091	4.848	3.78
2020-05-20	189	13.961	-5.547	8.556	4.19
2020-05-21	186.7	14.477	-1.217	3.317	4.34
2020-05-22	186.2	15.183	-0.268	4.553	4.55
2020-05-25	181	15.993	-2.793	5.365	4.80
2020-05-26	192	16.660	6.077	4.171	5.00
2020-05-27	183.9	17.562	-4.219	5.885	5.27
2020-05-28	182.68	18.194	-0.663	4.154	5.46
2020-05-29	183.58	18.704	0.493	3.328	5.61
2020-06-01	191	19.566	4.042	5.420	5.87
2020-06-02	185.81	20.004	-2.717	2.827	6.00
2020-06-03	182.93	20.683	-1.550	4.456	6.20
2020-06-04	181.23	20.962	-0.929	1.848	6.29
2020-06-05	186.5	21.591	2.908	4.045	6.48
2020-06-08	183.05	22.302	-1.850	4.665	6.69
2020-06-09	190.35	23.158	3.988	5.392	6.95
2020-06-10	194	23.861	1.918	4.350	7.16
2020-06-11	190	24.612	-2.062	4.742	7.38
2020-06-12	189.57	25.485	-0.226	5.526	7.65
2020-06-15	180.15	26.000	-4.969	3.429	7.80
2020-06-16	179.21	26.723	-0.522	4.846	8.02
2020-06-17	179.8	27.091	0.329	2.455	8.13
2020-06-18	182.85	27.553	1.696	3.031	8.27
2020-06-19	197.8	29.165	8.176	9.779	8.75
2020-06-22	202.6	29.953	2.427	4.666	8.99
2020-06-23	204.99	30.651	1.180	4.087	9.20
2020-06-24	206.68	31.287	0.824	3.693	9.39
2020-06-29	199.83	31.894	-3.314	3.648	9.57
2020-06-30	201.95	32.294	1.061	2.372	9.69
2020-07-01	207.68	33.134	2.837	4.858	9.94
2020-07-02	214.73	34.052	3.395	5.128	10.22
2020-07-03	208.39	35.232	-2.953	6.795	10.57
2020-07-06	228.8	36.975	9.794	9.142	11.09
2020-07-07	229.93	38.264	0.494	6.726	11.48
2020-07-08	231.51	39.228	0.687	4.997	11.77
2020-07-09	240.84	40.089	4.030	4.289	12.03
2020-07-10	244	40.937	1.312	4.173	12.28
2020-07-13	245.44	41.677	0.619	3.616	12.50
2020-07-14	249.63	42.875	1.707	5.761	12.86
2020-07-15	230.51	44.876	-7.659	10.415	13.46
2020-07-16	208.09	46.704	-9.726	10.542	14.01
2020-07-17	218.36	48.194	4.935	8.189	14.46
2020-07-20	217.62	49.813	-0.339	8.930	14.94
2020-07-21	215.62	50.552	-0.919	4.108	15.17
2020-07-22	220.03	51.622	2.045	5.839	15.49
2020-07-23	213.93	52.498	-2.772	4.913	15.75
2020-07-24	199.35	53.896	-6.815	8.414	16.17
2020-07-27	197	54.882	-1.179	6.010	16.46
2020-07-28	199.84	55.308	1.442	2.558	16.59
2020-07-29	207.17	56.277	3.668	5.609	16.88
2020-07-30	203.4	56.958	-1.820	4.016	17.09
2020-07-31	205.64	57.700	1.101	4.331	17.31
2020-08-03	201.42	58.912	-2.052	7.221	17.67
2020-08-04	197.67	59.540	-1.862	3.813	17.86
2020-08-05	201.97	60.142	2.175	3.577	18.04
2020-08-06	197.18	60.630	-2.372	2.971	18.19
2020-08-07	188.78	61.757	-4.260	7.161	18.53
2020-08-10	191.51	62.566	1.446	5.069	18.77
2020-08-11	187	63.049	-2.355	3.102	18.91
2020-08-12	187.05	63.751	0.027	4.503	19.13
2020-08-13	182.97	64.247	-2.181	3.250	19.27
2020-08-14	186.28	64.619	1.809	2.399	19.39
2020-08-17	183.71	65.186	-1.380	3.704	19.56
2020-08-18	182.66	65.749	-0.572	3.696	19.72
2020-08-19	187.3	66.860	2.540	7.117	20.06
2020-08-20	183	67.415	-2.296	3.641	20.22
2020-08-21	188.01	68.177	2.738	4.863	20.45
2020-08-24	188.65	69.281	0.340	7.026	20.78
2020-08-25	180.17	69.749	-4.495	3.117	20.92
2020-08-26	169.6	70.449	-5.867	4.951	21.13
2020-08-27	171.93	71.258	1.374	5.643	21.38
2020-08-28	175.31	71.836	1.966	3.961	21.55
2020-08-31	167.83	72.427	-4.267	4.221	21.73
2020-09-01	168.7	72.652	0.518	1.603	21.80
2020-09-02	170.4	72.948	1.008	2.087	21.88
2020-09-03	186.12	74.742	9.225	11.567	22.42
2020-09-04	187.1	75.464	0.527	4.631	22.64
2020-09-07	182	76.453	-2.726	6.521	22.94
2020-09-08	177.05	77.172	-2.720	4.874	23.15
2020-09-09	171.31	77.983	-3.242	5.682	23.40
2020-09-10	174.11	78.613	1.634	4.337	23.58
2020-09-11	187.72	80.043	7.817	9.144	24.01
2020-09-14	191	80.783	1.747	4.645	24.23
2020-09-15	188.54	81.662	-1.288	5.597	24.50
2020-09-16	195.88	82.482	3.893	5.023	24.74
2020-09-17	193.01	82.994	-1.465	3.186	24.90
2020-09-18	191.8	83.744	-0.627	4.694	25.12
2020-09-21	185.95	84.358	-3.050	3.962	25.31
2020-09-22	185.58	84.845	-0.199	3.146	25.45
2020-09-23	184.7	85.268	-0.474	2.748	25.58
2020-09-24	182.8	85.584	-1.029	2.074	25.68
2020-09-25	174.91	86.331	-4.316	5.126	25.90
2020-09-28	175.2	86.767	0.166	2.984	26.03
2020-09-29	174.96	87.141	-0.137	2.568	26.14
2020-09-30	177.37	87.589	1.377	3.029	26.28
2020-10-09	182.4	87.927	2.836	2.227	26.38
2020-10-12	191.43	88.622	4.951	4.353	26.59
2020-10-13	192.16	89.030	0.381	2.549	26.71
2020-10-14	186.7	89.802	-2.841	4.965	26.94
2020-10-15	185.3	90.278	-0.750	3.080	27.08
2020-10-16	184.5	91.024	-0.432	4.852	27.31
2020-10-19	179.98	91.638	-2.450	4.092	27.49
2020-10-20	180.9	92.107	0.511	3.111	27.63
2020-10-21	178.72	92.523	-1.205	2.792	27.76
2020-10-22	177.69	92.929	-0.576	2.747	27.88
2020-10-23	172.3	93.735	-3.033	5.611	28.12
2020-10-26	173.12	94.455	0.476	4.991	28.34
2020-10-27	181.3	95.358	4.725	5.979	28.61
2020-10-28	180.16	95.793	-0.629	2.896	28.74
2020-10-29	184.3	96.516	2.298	4.707	28.95
2020-10-30	198.02	98.015	7.444	9.083	29.40
2020-11-02	217.82	99.647	9.999	8.994	29.89
2020-11-03	215.59	100.796	-1.024	6.391	30.24
2020-11-04	211	101.731	-2.129	5.320	30.52
2020-11-05	214	102.508	1.422	4.355	30.75
2020-11-06	219.31	103.529	2.481	5.589	31.06
2020-11-09	239.45	105.189	9.183	8.317	31.56
2020-11-10	224.91	105.969	-6.072	4.164	31.79
2020-11-11	202.42	107.251	-10.000	7.599	32.18
2020-11-12	204.17	107.932	0.865	4.002	32.38
2020-11-13	201.79	108.731	-1.166	4.751	32.62
2020-11-16	199.8	109.547	-0.986	4.901	32.86
2020-11-17	202.7	110.631	1.451	6.421	33.19
2020-11-18	202.54	111.595	-0.079	5.708	33.48
2020-11-19	205.2	112.349	1.313	4.414	33.70
2020-11-20	202.35	112.826	-1.389	2.827	33.85
2020-11-23	200.5	113.712	-0.914	5.303	34.11
2020-11-24	205.2	114.570	2.344	5.017	34.37
2020-11-25	209.9	115.242	2.290	3.840	34.57
2020-11-26	202.77	115.851	-3.397	3.606	34.76
2020-11-27	205.8	116.425	1.494	3.344	34.93
2020-11-30	215.44	117.492	4.684	5.943	35.25
2020-12-01	216.88	118.117	0.668	3.463	35.44
2020-12-02	218.77	118.669	0.871	3.025	35.60
2020-12-03	217.09	119.135	-0.768	2.578	35.74
2020-12-04	217.64	119.611	0.253	2.626	35.88
2020-12-07	216.86	120.427	-0.358	4.512	36.13
2020-12-08	218	120.925	0.526	2.744	36.28
2020-12-09	217.13	121.634	-0.399	3.917	36.49
2020-12-10	232.41	123.623	7.037	10.270	37.09
2020-12-11	232.75	124.407	0.146	4.040	37.32
2020-12-14	235.8	125.362	1.310	4.859	37.61
2020-12-15	228.5	126.856	-3.096	7.846	38.06
2020-12-16	228.2	127.582	-0.131	3.821	38.27
2020-12-17	228.9	128.037	0.307	2.384	38.41
2020-12-18	233	128.571	1.791	2.752	38.57
2020-12-21	227.12	129.619	-2.524	5.536	38.89
2020-12-22	212.76	130.750	-6.323	6.380	39.23
2020-12-23	218.95	131.779	2.909	5.640	39.53
2020-12-24	230.02	132.581	5.056	4.184	39.77
2020-12-25	220	133.578	-4.356	5.434	40.07
2020-12-28	223.89	134.367	1.768	4.232	40.31
2020-12-29	221.7	135.032	-0.978	3.600	40.51
2020-12-30	227.38	135.778	2.562	3.933	40.73
2020-12-31	231.1	136.559	1.636	4.059	40.97
2021-01-04	230.05	137.209	-0.454	3.388	41.16
2021-01-05	253.06	139.424	10.002	10.502	41.83
2021-01-06	264	140.453	4.323	4.679	42.14
2021-01-07	269.36	141.593	2.030	5.080	42.48
2021-01-08	266	142.945	-1.247	6.100	42.88
2021-01-11	276.24	144.659	3.850	7.444	43.40
2021-01-12	289.19	146.148	4.688	6.179	43.84
2021-01-13	286.47	147.422	-0.941	5.339	44.23
2021-01-14	281.71	149.101	-1.662	7.149	44.73
2021-01-15	286	151.210	1.523	8.850	45.36
2021-01-18	314.6	153.190	10.000	7.552	45.96
2021-01-19	314.89	154.496	0.092	4.978	46.35
2021-01-20	321	155.600	1.940	4.125	46.68
2021-01-21	319.6	156.613	-0.436	3.807	46.98
2021-01-22	322.5	158.295	0.907	6.258	47.49
2021-01-25	322	159.691	-0.155	5.203	47.91
2021-01-26	301.14	161.367	-6.478	6.677	48.41
2021-01-27	310.16	162.314	2.995	3.663	48.69
2021-01-28	290.1	163.640	-6.468	5.487	49.09
2021-01-29	289.57	165.081	-0.183	5.970	49.52
2021-02-01	287.54	166.049	-0.701	4.040	49.81
2021-02-02	298.98	167.423	3.979	5.512	50.23
2021-02-03	292	168.165	-2.335	3.050	50.45
2021-02-04	283.75	169.784	-2.825	6.849	50.94
2021-02-05	285.1	170.504	0.476	3.031	51.15
2021-02-08	302.9	172.267	6.243	6.984	51.68
2021-02-09	299.4	173.371	-1.155	4.424	52.01
2021-02-10	302.97	174.973	1.192	6.346	52.49
2021-02-18	307.34	176.751	1.442	6.941	53.03
2021-02-19	304.28	178.318	-0.996	6.179	53.50
2021-02-22	287.31	179.749	-5.577	5.978	53.92
2021-02-23	294	181.710	2.328	8.005	54.51
2021-02-24	290	183.215	-1.361	6.224	54.96
2021-02-25	285.5	184.403	-1.552	4.993	55.32
2021-02-26	282.98	185.889	-0.883	6.305	55.77
2021-03-01	290.47	186.574	2.647	2.827	55.97
2021-03-02	295	187.547	1.560	3.959	56.26
2021-03-03	297.02	188.560	0.685	4.092	56.57
2021-03-04	275.98	190.386	-7.084	7.942	57.12
2021-03-05	264.9	191.828	-4.015	6.529	57.55
2021-03-08	257.8	193.409	-2.680	7.361	58.02
2021-03-09	247.98	194.588	-3.809	5.706	58.38
2021-03-10	251.39	195.427	1.375	4.004	58.63
2021-03-11	260.13	196.940	3.477	6.981	59.08
2021-03-12	258.52	197.715	-0.619	3.594	59.31
2021-03-15	243.1	198.972	-5.965	6.208	59.69
2021-03-16	248.06	199.611	2.040	3.089	59.88
2021-03-17	258.2	201.033	4.088	6.607	60.31
2021-03-18	258.61	201.646	0.159	2.847	60.49
2021-03-19	258.43	202.367	-0.070	3.349	60.71
2021-03-22	255.55	203.331	-1.114	4.523	61.00
2021-03-23	253.56	204.173	-0.779	3.987	61.25
2021-03-24	245.7	204.763	-3.100	2.879	61.43
2021-03-25	254.07	206.393	3.407	7.700	61.92
2021-03-26	257.91	206.983	1.511	2.747	62.10
2021-03-29	262.8	207.623	1.896	2.920	62.29
2021-03-30	259.17	208.321	-1.381	3.234	62.50
2021-03-31	256.72	208.964	-0.945	3.006	62.69
2021-04-01	273.3	210.838	6.458	8.227	63.25
2021-04-02	286.91	211.950	4.980	4.651	63.59
2021-04-06	286.1	212.869	-0.282	3.855	63.86
2021-04-07	294.2	214.137	2.831	5.170	64.24
2021-04-08	297.47	215.700	1.111	6.305	64.71
2021-04-09	293.12	216.382	-1.462	2.794	64.91
2021-04-12	289.74	217.660	-1.153	5.295	65.30
2021-04-13	287.7	218.453	-0.704	3.306	65.54
2021-04-14	282.85	219.403	-1.686	4.032	65.82
2021-04-15	275.74	220.516	-2.514	4.844	66.15
2021-04-16	279.79	221.158	1.469	2.753	66.35
2021-04-19	293.25	222.468	4.811	5.361	66.74
2021-04-20	292.01	223.156	-0.423	2.827	66.95
2021-04-21	291.8	223.591	-0.072	1.788	67.08
2021-04-22	295.2	224.389	1.165	3.245	67.32
2021-04-23	298.5	225.438	1.118	4.217	67.63
2021-04-26	291.26	226.691	-2.425	5.159	68.01
2021-04-27	293.78	227.477	0.865	3.214	68.24
2021-04-28	298.96	228.263	1.763	3.152	68.48
2021-04-29	304.92	229.346	1.994	4.265	68.80
2021-04-30	302.51	230.156	-0.790	3.214	69.05
2021-05-06	293.15	231.102	-3.094	3.871	69.33
2021-05-07	264.26	233.506	-9.855	10.916	70.05
2021-05-10	266.72	234.263	0.931	3.406	70.28
2021-05-11	270.95	236.012	1.586	7.746	70.80
2021-05-12	266.82	237.114	-1.524	4.957	71.13
2021-05-13	264.8	237.784	-0.757	3.036	71.34
2021-05-14	272	238.905	2.719	4.947	71.67
2021-05-17	274.84	239.836	1.044	4.063	71.95
2021-05-18	271.18	240.446	-1.332	2.700	72.13
2021-05-19	277.18	241.338	2.213	3.865	72.40
2021-05-20	285	242.349	2.821	4.254	72.70
2021-05-21	284.07	242.800	-0.326	1.905	72.84
2021-05-24	275.37	244.024	-3.063	5.337	73.21
2021-05-25	295.15	245.978	7.183	7.942	73.79
2021-05-26	290.99	246.676	-1.409	2.880	74.00
2021-05-27	293	247.620	0.691	3.866	74.29
2021-05-28	286.48	248.630	-2.225	4.232	74.59
2021-05-31	300.99	249.724	5.065	4.360	74.92
2021-06-01	301	250.464	0.003	2.950	75.14
2021-06-02	298	251.289	-0.997	3.322	75.39
2021-06-03	286.49	252.408	-3.862	4.688	75.72
2021-06-04	286.3	253.364	-0.066	4.007	76.01
2021-06-07	285.99	254.538	-0.108	4.925	76.36
2021-06-08	279	255.407	-2.444	3.738	76.62
2021-06-09	281.78	255.977	0.996	2.427	76.79
2021-06-10	285.17	256.538	1.203	2.360	76.96
2021-06-11	289.47	257.384	1.508	3.510	77.22
2021-06-15	301	258.778	3.983	5.555	77.63
2021-06-16	279.9	260.624	-7.010	7.914	78.19
2021-06-17	296.35	262.679	5.877	8.324	78.80
2021-06-18	273.15	264.938	-7.829	9.921	79.48
2021-06-21	265.96	266.211	-2.632	5.744	79.86
2021-06-22	270.92	267.141	1.865	4.121	80.14
2021-06-23	285.07	268.450	5.223	5.511	80.54
2021-06-24	288.66	269.229	-1.374	3.239	80.77
2021-06-25	296.29	270.047	2.643	3.312	81.01
2021-06-28	295.69	270.661	-0.203	2.491	81.20
2021-06-29	301.43	271.866	1.941	4.799	81.56
2021-06-30	322	274.163	6.824	8.559	82.25
2021-07-01	326	275.156	1.242	3.655	82.55
2021-07-02	314.49	275.992	-3.531	3.190	82.80
2021-07-05	329.18	277.171	4.671	4.296	83.15
2021-07-06	321.52	279.179	-2.327	7.497	83.75
2021-07-07	329.88	280.917	2.600	6.320	84.28
2021-07-08	335	281.954	1.552	3.717	84.59
2021-07-09	329.15	283.043	-1.746	3.970	84.91
2021-07-12	341.56	284.238	3.770	4.199	85.27
2021-07-13	330.05	285.481	-3.370	4.518	85.64
2021-07-14	323.1	286.359	-1.494	3.262	85.91
2021-07-15	320.38	287.162	-0.842	3.005	86.15
2021-07-16	311.5	288.401	-2.772	4.776	86.52
2021-07-19	315.6	289.699	1.316	4.934	86.91
2021-07-20	317.67	290.598	0.656	3.397	87.18
2021-07-21	322.02	291.771	1.369	4.369	87.53
2021-07-22	308.95	293.241	-4.059	5.711	87.97
2021-07-23	302.12	294.075	-2.211	3.311	88.22
2021-07-26	290.41	296.080	-3.876	8.288	88.82
2021-07-27	302.97	298.601	4.325	9.982	89.58
2021-07-28	304.89	300.738	0.634	8.413	90.22
2021-07-29	314.18	302.022	3.047	4.903	90.61
2021-07-30	302.09	302.937	-3.848	3.635	90.88
2021-08-02	298.48	304.099	-1.195	4.671	91.23
2021-08-03	295	305.176	-1.166	4.382	91.55
2021-08-04	310	306.829	5.085	6.400	92.05
2021-08-05	321.08	308.975	3.574	8.019	92.69
2021-08-06	308.97	310.573	-3.772	6.204	93.17
2021-08-09	291.26	311.933	-5.732	5.606	93.58
2021-08-10	278	313.922	-4.553	8.583	94.18
2021-08-11	277.59	314.730	-0.147	3.493	94.42
2021-08-12	276.05	315.741	-0.555	4.395	94.72
2021-08-13	269.59	316.312	-2.340	2.543	94.89
2021-08-16	265.5	317.001	-1.517	3.116	95.10
2021-08-17	261.7	317.815	-1.431	3.729	95.34
2021-08-18	261.68	318.546	-0.008	3.355	95.56
2021-08-19	264.99	319.244	1.265	3.160	95.77
2021-08-20	258.3	320.230	-2.525	4.581	96.07
2021-08-23	271.4	321.666	5.072	6.349	96.50
2021-08-24	268.76	322.275	-0.973	2.719	96.68
2021-08-25	259.21	323.559	-3.553	5.942	97.07
2021-08-26	258.3	324.140	-0.351	2.701	97.24
2021-08-27	266.12	325.721	3.027	7.131	97.72
2021-08-30	267.17	326.550	0.395	3.720	97.96
2021-08-31	242.09	327.978	-9.387	7.078	98.39
2021-09-01	256.48	329.390	5.944	6.609	98.82
2021-09-02	241.5	331.335	-5.841	9.665	99.40
2021-09-03	232.5	332.338	-3.727	5.176	99.70
2021-09-06	240.84	333.442	3.587	5.501	100.03
2021-09-07	245.52	334.260	1.943	3.999	100.28
2021-09-08	243.08	335.283	-0.994	5.051	100.59
2021-09-09	245.81	335.939	1.123	3.201	100.78
2021-09-10	243.13	336.985	-1.090	5.163	101.10
2021-09-13	237.35	337.799	-2.377	4.113	101.34
2021-09-14	234.9	338.389	-1.032	3.017	101.52
2021-09-15	231.99	339.563	-1.239	6.071	101.87
2021-09-16	227	340.279	-2.151	3.789	102.08
2021-09-17	239.82	341.143	5.648	4.322	102.34
2021-09-22	239.7	341.935	-0.050	3.965	102.58
2021-09-23	244.51	343.558	2.007	7.964	103.07
2021-09-24	239.8	344.212	-1.926	3.272	103.26
2021-09-27	250	345.322	4.254	5.329	103.60
2021-09-28	245.7	346.141	-1.720	4.000	103.84
2021-09-29	243.98	346.798	-0.700	3.232	104.04
2021-09-30	242.61	347.411	-0.562	3.033	104.22
2021-10-08	236.48	348.667	-2.527	6.372	104.60
2021-10-11	234.47	349.517	-0.850	4.351	104.86
2021-10-12	226.3	350.283	-3.484	4.060	105.08
2021-10-13	242.02	352.377	6.947	10.384	105.71
2021-10-14	248.88	353.501	2.834	5.417	106.05
2021-10-15	250	354.213	0.450	3.419	106.26
2021-10-18	239.39	355.488	-4.244	6.388	106.65
2021-10-19	247.23	356.641	3.275	5.598	106.99
2021-10-20	245.56	357.212	-0.675	2.791	107.16
2021-10-21	246	357.690	0.179	2.333	107.31
2021-10-22	252.26	358.652	2.545	4.573	107.60
2021-10-25	249.97	359.065	-0.908	1.982	107.72
2021-10-26	256.59	359.834	2.648	3.596	107.95
2021-10-27	252.39	360.329	-1.637	2.358	108.10
2021-10-28	264	361.883	4.600	7.061	108.56
2021-10-29	266	362.512	0.758	2.841	108.75
2021-11-01	269.9	363.462	1.466	4.222	109.04
2021-11-02	282.74	364.943	4.757	6.288	109.48
2021-11-03	278.5	365.791	-1.500	3.650	109.74
2021-11-04	278.62	366.423	0.043	2.725	109.93
2021-11-05	283.87	367.103	1.884	2.871	110.13
2021-11-08	279.99	368.059	-1.367	4.097	110.42
2021-11-09	280	368.969	0.004	3.900	110.69
2021-11-10	276.2	369.608	-1.357	2.779	110.88
2021-11-11	274.48	370.485	-0.623	3.834	111.15
2021-11-12	272.23	370.969	-0.820	2.131	111.29
2021-11-15	272	371.673	-0.084	3.108	111.50
2021-11-16	267.23	372.434	-1.754	3.415	111.73
2021-11-17	264.98	373.019	-0.842	2.653	111.91
2021-11-18	264.64	373.480	-0.128	2.087	112.04
2021-11-19	269	374.124	1.648	2.876	112.24
2021-11-22	279.9	375.419	4.052	5.550	112.63
2021-11-23	279.89	376.068	-0.004	2.783	112.82
2021-11-24	280.8	376.527	0.325	1.961	112.96
2021-11-25	282.6	377.382	0.641	3.632	113.21
2021-11-26	273.33	378.213	-3.280	3.645	113.46
2021-11-29	275.45	379.241	0.776	4.478	113.77
2021-11-30	272.38	379.909	-1.115	2.944	113.97
2021-12-01	266.95	380.719	-1.994	3.642	114.22
2021-12-02	293.65	381.726	10.002	4.113	114.52
2021-12-03	303.75	383.604	3.439	7.420	115.08
2021-12-06	296.97	384.585	-2.232	3.964	115.38
2021-12-07	297.31	385.500	0.114	3.694	115.65
2021-12-08	309.99	386.473	4.265	3.767	115.94
2021-12-09	309.2	387.015	-0.255	2.103	116.10
2021-12-10	305.98	387.977	-1.041	3.771	116.39
2021-12-13	306.88	388.718	0.294	2.899	116.62
2021-12-14	306.37	389.331	-0.166	2.402	116.80
2021-12-15	303	389.729	-1.100	1.577	116.92
2021-12-16	304.48	390.705	0.488	3.845	117.21
2021-12-17	291.7	391.715	-4.197	4.155	117.51
2021-12-20	287.42	392.836	-1.467	4.683	117.85
2021-12-21	290.43	393.790	1.047	3.942	118.14
2021-12-22	305.71	395.543	5.261	6.879	118.66
2021-12-23	305.94	396.187	0.075	2.525	118.86
2021-12-24	308	396.927	0.673	2.883	119.08
2021-12-27	314.16	397.938	2.000	3.864	119.38
2021-12-28	310	398.768	-1.324	3.212	119.63
2021-12-29	305.21	399.724	-1.545	3.758	119.92
2021-12-30	310.08	400.736	1.596	3.919	120.22
2021-12-31	310.77	401.121	0.223	1.487	120.34
2022-01-04	310.42	402.352	-0.113	4.759	120.71
2022-01-05	286	404.655	-7.867	9.661	121.40
2022-01-06	279	405.863	-2.448	5.196	121.76
2022-01-07	277.74	406.873	-0.452	4.366	122.06
2022-01-10	273.8	407.815	-1.419	4.126	122.34
2022-01-11	265.48	408.861	-3.039	4.730	122.66
2022-01-12	271	409.493	2.079	2.799	122.85
2022-01-13	266.59	410.000	-1.627	2.280	123.00
2022-01-14	277.05	411.897	3.924	8.215	123.57
2022-01-17	290.6	413.365	4.891	6.064	124.01
2022-01-18	296.29	414.240	1.958	3.544	124.27
2022-01-19	292	415.003	-1.448	3.135	124.50
2022-01-20	293.25	415.821	0.428	3.346	124.75
2022-01-21	285.22	416.748	-2.738	3.901	125.02
2022-01-24	289.01	417.727	1.329	4.064	125.32
2022-01-25	278.6	418.765	-3.602	4.474	125.63
2022-01-26	276.38	419.480	-0.797	3.101	125.84
2022-01-27	262.5	420.737	-5.022	5.746	126.22
2022-01-28	254.2	421.920	-3.162	5.585	126.58
2022-02-07	244.45	423.509	-3.836	7.805	127.05
2022-02-08	236.8	424.766	-3.129	6.365	127.43
2022-02-09	232.23	425.789	-1.930	5.287	127.74
2022-02-10	231.97	426.170	-0.112	1.972	127.85
2022-02-11	227.55	426.924	-1.905	3.975	128.08
2022-02-14	229	427.623	0.637	3.665	128.29
2022-02-15	241.38	428.748	5.406	5.594	128.62
2022-02-16	240	429.262	-0.572	2.569	128.78
2022-02-17	242.9	430.048	1.208	3.883	129.01
2022-02-18	239.4	430.590	-1.441	2.717	129.18
2022-02-21	236.95	431.085	-1.023	2.506	129.33
2022-02-22	238	431.822	0.443	3.718	129.55
2022-02-23	248.29	432.909	4.324	5.252	129.87
2022-02-24	245.95	433.532	-0.942	3.037	130.06
2022-02-25	245.01	434.299	-0.382	3.761	130.29
2022-02-28	245.81	434.825	0.327	2.563	130.45
2022-03-01	246.8	435.327	0.403	2.441	130.60
2022-03-02	240	435.821	-2.755	2.472	130.75
2022-03-03	236	436.547	-1.667	3.692	130.96
2022-03-04	234.14	437.364	-0.788	4.186	131.21
2022-03-07	221	438.464	-5.612	5.975	131.54
2022-03-08	221.08	439.231	0.036	4.163	131.77
2022-03-09	224.94	440.299	1.746	5.699	132.09
2022-03-10	226.54	441.074	0.711	4.103	132.32
2022-03-11	222.12	441.886	-1.951	4.388	132.57
2022-03-14	208	442.979	-6.357	6.303	132.89
2022-03-15	195	443.808	-6.250	5.101	133.14
2022-03-16	214.5	445.471	10.000	9.308	133.64
2022-03-17	224.1	446.142	4.476	3.590	133.84
2022-03-18	224.28	446.593	0.080	2.414	133.98
2022-03-21	222.26	447.346	-0.901	4.066	134.20
2022-03-22	220.64	447.896	-0.729	2.992	134.37
2022-03-23	217.66	448.430	-1.351	2.941	134.53
2022-03-24	212.38	448.952	-2.426	2.950	134.69
2022-03-25	205.2	449.836	-3.381	5.170	134.95
2022-03-28	202.41	450.442	-1.360	3.592	135.13
2022-03-29	196.73	451.233	-2.806	4.827	135.37
2022-03-30	198.12	452.088	0.707	5.180	135.63
2022-03-31	193.4	452.658	-2.382	3.533	135.80
2022-04-01	194.15	453.247	0.388	3.640	135.97
2022-04-06	188.08	454.005	-3.126	4.842	136.20
2022-04-07	183.32	454.698	-2.531	4.535	136.41
2022-04-08	180.2	455.209	-1.702	3.398	136.56
2022-04-11	170.5	456.093	-5.383	6.226	136.83
2022-04-12	171.05	456.695	0.323	4.223	137.01
2022-04-13	169.08	457.054	-1.152	2.549	137.12
2022-04-14	172.43	457.970	1.981	6.370	137.39
2022-04-15	173.9	458.607	0.853	4.396	137.58
2022-04-18	182.71	459.630	5.066	6.722	137.89
2022-04-19	164.44	460.797	-9.999	8.516	138.24
2022-04-20	159.7	461.229	-2.883	3.241	138.37
2022-04-21	155.33	461.896	-2.736	5.153	138.57
2022-04-22	149	462.422	-4.075	4.243	138.73
2022-04-25	138.21	463.264	-7.242	7.309	138.98
2022-04-26	134.66	463.905	-2.569	5.709	139.17
2022-04-27	148.13	465.096	10.003	9.647	139.53
2022-04-28	145.32	465.759	-1.897	5.475	139.73
2022-04-29	150.5	466.390	3.565	5.037	139.92
2022-05-05	147.11	466.752	-2.252	2.950	140.03
2022-05-06	140.16	467.160	-4.724	3.494	140.15
2022-05-09	137.16	467.562	-2.140	3.517	140.27
2022-05-10	143.06	468.558	4.302	8.355	140.57
2022-05-11	152.57	469.889	6.648	10.464	140.97
2022-05-12	150.15	470.258	-1.586	2.949	141.08
2022-05-13	150.15	470.649	0.000	3.124	141.19
2022-05-16	147.99	471.297	-1.439	5.261	141.39
2022-05-17	162.79	472.708	10.001	10.399	141.81
2022-05-18	163	473.113	0.129	2.979	141.93
2022-05-19	162	473.724	-0.613	4.528	142.12
2022-05-20	163.67	474.085	1.031	2.648	142.23
2022-05-23	165.47	474.921	1.100	6.061	142.48

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