伯特利融券券源 伯特利专项约券

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	24.41	0	0	0	0
2020-04-28	24.57	0.141	0.655	6.882	0.04
2020-04-29	27.04	0.381	10.053	10.663	0.11
2020-04-30	27.91	0.521	3.217	6.028	0.16
2020-05-06	28.62	0.668	2.544	6.163	0.20
2020-05-07	27.85	0.802	-2.690	5.765	0.24
2020-05-08	27.82	0.860	-0.108	2.513	0.26
2020-05-11	27.89	0.977	0.252	4.996	0.29
2020-05-12	27.58	1.038	-1.112	2.689	0.31
2020-05-13	27.4	1.106	-0.653	2.973	0.33
2020-05-14	27.08	1.166	-1.168	2.664	0.35
2020-05-15	27.55	1.317	1.736	6.573	0.40
2020-05-18	26.38	1.448	-4.247	5.953	0.43
2020-05-19	28.2	1.609	6.899	6.823	0.48
2020-05-20	27.98	1.725	-0.780	5.000	0.52
2020-05-21	26.9	1.838	-3.860	5.039	0.55
2020-05-22	26.38	1.935	-1.933	4.424	0.58
2020-05-25	26.2	2.050	-0.682	5.269	0.62
2020-05-26	27.7	2.198	5.725	6.412	0.66
2020-05-27	26.88	2.322	-2.960	5.523	0.70
2020-05-28	27.15	2.394	1.004	3.199	0.72
2020-05-29	29.08	2.594	7.109	8.214	0.78
2020-06-01	29.31	2.669	0.791	3.095	0.80
2020-06-02	28.85	2.768	-1.569	4.094	0.83
2020-06-03	30.73	2.958	6.516	7.418	0.89
2020-06-04	30.5	3.024	-0.748	2.603	0.91
2020-06-05	29.69	3.110	-2.656	3.508	0.93
2020-06-08	31.26	3.293	5.288	7.006	0.99
2020-06-09	31.75	3.389	1.567	3.615	1.02
2020-06-10	32.11	3.485	1.134	3.591	1.05
2020-06-11	32.3	3.572	0.592	3.239	1.07
2020-06-12	33.75	3.807	4.489	8.359	1.14
2020-06-15	32.88	3.971	-2.578	5.985	1.19
2020-06-16	34.78	4.182	5.779	7.269	1.25
2020-06-17	34.76	4.361	-0.058	6.182	1.31
2020-06-18	34.82	4.452	0.173	3.136	1.34
2020-06-19	35.83	4.581	2.901	4.337	1.37
2020-06-22	35	4.723	-2.316	4.856	1.42
2020-06-23	35.23	4.851	0.657	4.371	1.46
2020-06-24	34.65	4.980	-1.646	4.456	1.49
2020-06-29	35.18	5.096	1.530	3.954	1.53
2020-06-30	35.2	5.308	0.057	7.248	1.59
2020-07-01	33.81	5.503	-3.949	6.903	1.65
2020-07-02	33.62	5.695	-0.562	6.862	1.71
2020-07-03	33.64	5.804	0.059	3.896	1.74
2020-07-06	34.5	5.928	2.556	4.310	1.78
2020-07-07	37.95	6.283	10.000	11.217	1.88
2020-07-08	37.98	6.413	0.079	4.111	1.92
2020-07-09	38.1	6.526	0.316	3.555	1.96
2020-07-10	39.05	6.774	2.493	7.612	2.03
2020-07-13	41.42	7.158	6.396	11.123	2.15
2020-07-14	39.56	7.505	-4.491	10.526	2.25
2020-07-15	37.62	7.711	-4.904	6.598	2.31
2020-07-16	36.33	7.934	-3.429	7.363	2.38
2020-07-17	37.37	8.129	2.863	6.248	2.44
2020-07-20	36.98	8.341	-1.044	6.877	2.50
2020-07-21	38.09	8.500	3.002	5.003	2.55
2020-07-22	38.5	8.660	1.076	4.988	2.60
2020-07-23	39.88	8.863	3.584	6.130	2.66
2020-07-24	37.88	9.140	-5.015	8.776	2.74
2020-07-27	36.72	9.317	-3.062	5.781	2.80
2020-07-28	36.01	9.487	-1.934	5.664	2.85
2020-07-29	38.38	9.751	6.582	8.248	2.93
2020-07-30	37.35	9.938	-2.684	5.993	2.98
2020-07-31	37.9	10.065	1.473	4.016	3.02
2020-08-03	37.98	10.214	0.211	4.723	3.06
2020-08-04	36.94	10.318	-2.738	3.370	3.10
2020-08-05	37.66	10.515	1.949	6.280	3.15
2020-08-06	37.96	10.626	0.797	3.505	3.19
2020-08-07	37.31	10.914	-1.712	9.273	3.27
2020-08-10	38.11	11.126	2.144	6.674	3.34
2020-08-11	39.08	11.319	2.545	5.930	3.40
2020-08-12	37.13	11.600	-4.990	9.084	3.48
2020-08-13	36.68	11.747	-1.212	4.794	3.52
2020-08-14	40.36	12.112	10.033	10.851	3.63
2020-08-17	38.93	12.308	-3.543	6.046	3.69
2020-08-18	41.98	12.698	7.835	11.148	3.81
2020-08-19	41.21	12.906	-1.834	6.074	3.87
2020-08-20	40.38	13.062	-2.014	4.611	3.92
2020-08-21	39.68	13.224	-1.734	4.928	3.97
2020-08-24	40.38	13.393	1.764	5.015	4.02
2020-08-25	38.84	13.547	-3.814	4.755	4.06
2020-08-26	37.19	13.727	-4.248	5.793	4.12
2020-08-27	37.28	13.810	0.242	2.689	4.14
2020-08-28	37.69	13.914	1.100	3.299	4.17
2020-08-31	36.89	14.041	-2.123	4.139	4.21
2020-09-01	36.61	14.192	-0.759	4.934	4.26
2020-09-02	35.13	14.373	-4.043	6.200	4.31
2020-09-03	34.4	14.485	-2.078	3.900	4.35
2020-09-04	33.88	14.583	-1.512	3.488	4.38
2020-09-07	35.06	14.785	3.483	6.907	4.44
2020-09-08	34.41	14.922	-1.854	4.763	4.48
2020-09-09	33.3	15.065	-3.226	5.173	4.52
2020-09-10	33.12	15.289	-0.541	8.108	4.59
2020-09-11	33.92	15.399	2.415	3.895	4.62
2020-09-14	34.52	15.575	1.769	6.103	4.67
2020-09-15	35.38	15.701	2.491	4.287	4.71
2020-09-16	33.26	15.903	-5.992	7.292	4.77
2020-09-17	34.38	16.114	3.367	7.366	4.83
2020-09-18	35.23	16.242	2.472	4.363	4.87
2020-09-21	35.6	16.380	1.050	4.627	4.91
2020-09-22	34.82	16.481	-2.191	3.483	4.94
2020-09-23	34.29	16.560	-1.522	2.786	4.97
2020-09-24	33.79	16.643	-1.458	2.945	4.99
2020-09-25	33.78	16.727	-0.030	2.959	5.02
2020-09-28	33.27	16.807	-1.510	2.901	5.04
2020-09-29	33.06	16.891	-0.631	3.036	5.07
2020-09-30	32.92	16.972	-0.423	2.964	5.09
2020-10-09	34.16	17.149	3.767	6.227	5.14
2020-10-12	35.96	17.350	5.269	6.704	5.21
2020-10-13	36.76	17.469	2.225	3.865	5.24
2020-10-14	36.28	17.584	-1.306	3.808	5.28
2020-10-15	36.13	17.696	-0.413	3.721	5.31
2020-10-16	35.57	17.812	-1.550	3.930	5.34
2020-10-19	33.9	17.990	-4.695	6.297	5.40
2020-10-20	34.82	18.119	2.714	4.425	5.44
2020-10-21	33.81	18.212	-2.901	3.303	5.46
2020-10-22	32.36	18.340	-4.289	4.762	5.50
2020-10-23	31.1	18.478	-3.894	5.315	5.54
2020-10-26	31.18	18.708	0.257	8.875	5.61
2020-10-27	31.38	18.806	0.641	3.720	5.64
2020-10-28	32.13	18.931	2.390	4.685	5.68
2020-10-29	35.01	19.265	8.964	11.453	5.78
2020-10-30	34.87	19.372	-0.400	3.685	5.81
2020-11-02	35.26	19.481	1.118	3.699	5.84
2020-11-03	36.37	19.633	3.148	5.020	5.89
2020-11-04	37.05	19.777	1.870	4.674	5.93
2020-11-05	38.71	19.894	4.480	3.617	5.97
2020-11-06	38.27	20.014	-1.137	3.772	6.00
2020-11-09	39.15	20.131	2.299	3.580	6.04
2020-11-10	38.73	20.253	-1.073	3.780	6.08
2020-11-11	38.65	20.374	-0.207	3.744	6.11
2020-11-12	38.87	20.445	0.569	2.199	6.13
2020-11-13	39.18	20.584	0.798	4.245	6.18
2020-11-16	40.18	20.785	2.552	6.023	6.24
2020-11-17	40.45	20.878	0.672	2.738	6.26
2020-11-18	40.08	21.006	-0.915	3.857	6.30
2020-11-19	40.17	21.131	0.225	3.718	6.34
2020-11-20	40.45	21.214	0.697	2.465	6.36
2020-11-23	40.3	21.311	-0.371	2.892	6.39
2020-11-24	39.96	21.437	-0.844	3.772	6.43
2020-11-25	39.78	21.558	-0.450	3.654	6.47
2020-11-26	38.71	21.738	-2.690	5.581	6.52
2020-11-27	38.48	21.865	-0.594	3.952	6.56
2020-11-30	38.02	21.995	-1.195	4.132	6.60
2020-12-01	38.54	22.157	1.368	5.024	6.65
2020-12-02	38.21	22.290	-0.856	4.177	6.69
2020-12-03	37.2	22.376	-2.643	2.774	6.71
2020-12-04	37.35	22.461	0.403	2.742	6.74
2020-12-07	37.48	22.569	0.348	3.454	6.77
2020-12-08	38.36	22.682	2.348	3.522	6.80
2020-12-09	36.66	22.884	-4.432	6.621	6.87
2020-12-10	35.58	23.009	-2.946	4.228	6.90
2020-12-11	34.58	23.158	-2.811	5.171	6.95
2020-12-14	35.07	23.307	1.417	5.090	6.99
2020-12-15	35.77	23.406	1.996	3.308	7.02
2020-12-16	36.87	23.577	3.075	5.563	7.07
2020-12-17	36.06	23.649	-2.197	2.414	7.09
2020-12-18	35.13	23.770	-2.579	4.132	7.13
2020-12-21	34.25	23.859	-2.505	3.131	7.16
2020-12-22	34.08	24.029	-0.496	5.985	7.21
2020-12-23	34.2	24.186	0.352	5.487	7.26
2020-12-24	33.38	24.333	-2.398	5.292	7.30
2020-12-25	34.48	24.488	3.295	5.392	7.35
2020-12-28	32.57	24.645	-5.539	5.800	7.39
2020-12-29	33.05	24.746	1.474	3.654	7.42
2020-12-30	33.23	24.825	0.545	2.844	7.45
2020-12-31	34.1	24.962	2.618	4.815	7.49
2021-01-04	35.68	25.235	4.633	9.208	7.57
2021-01-05	35.93	25.343	0.701	3.587	7.60
2021-01-06	34.62	25.509	-3.646	5.761	7.65
2021-01-07	37.43	25.873	8.117	11.670	7.76
2021-01-08	36.95	26.021	-1.282	4.809	7.81
2021-01-11	38.58	26.264	4.411	7.551	7.88
2021-01-12	38.49	26.347	-0.233	2.592	7.90
2021-01-13	37.43	26.497	-2.754	4.806	7.95
2021-01-14	36.53	26.607	-2.404	3.607	7.98
2021-01-15	35.98	26.784	-1.506	5.913	8.04
2021-01-18	38.17	27.002	6.087	6.865	8.10
2021-01-19	35.23	27.315	-7.702	10.663	8.19
2021-01-20	37.13	27.552	5.393	7.636	8.27
2021-01-21	38.94	27.816	4.875	8.161	8.34
2021-01-22	37.9	28.075	-2.671	8.192	8.42
2021-01-25	35.68	28.271	-5.858	6.596	8.48
2021-01-26	34.84	28.418	-2.354	5.045	8.53
2021-01-27	35.49	28.594	1.866	5.970	8.58
2021-01-28	33.78	28.753	-4.818	5.635	8.63
2021-01-29	33.78	28.908	0.000	5.506	8.67
2021-02-01	33.8	28.987	0.059	2.812	8.70
2021-02-02	35.92	29.256	6.272	8.964	8.78
2021-02-03	33.68	29.391	-6.236	4.816	8.82
2021-02-04	34.45	29.490	2.286	3.474	8.85
2021-02-05	30.99	29.781	-10.044	11.234	8.93
2021-02-08	34.1	30.047	10.035	9.390	9.01
2021-02-09	35.87	30.333	5.191	9.560	9.10
2021-02-10	38.49	30.601	7.304	8.364	9.18
2021-02-18	37.71	30.801	-2.027	6.365	9.24
2021-02-19	37.87	30.950	0.424	4.720	9.29
2021-02-22	37.38	31.111	-1.294	5.149	9.33
2021-02-23	37.44	31.235	0.161	3.986	9.37
2021-02-24	36.03	31.413	-3.766	5.929	9.42
2021-02-25	34.96	31.566	-2.970	5.246	9.47
2021-02-26	34.3	31.678	-1.888	3.919	9.50
2021-03-01	34.1	31.787	-0.583	3.848	9.54
2021-03-02	33.8	31.925	-0.880	4.897	9.58
2021-03-03	33.12	32.039	-2.012	4.112	9.61
2021-03-04	32.51	32.104	-1.842	2.415	9.63
2021-03-05	32.56	32.197	0.154	3.414	9.66
2021-03-08	31.42	32.369	-3.501	6.572	9.71
2021-03-09	30.58	32.508	-2.673	5.442	9.75
2021-03-10	30.06	32.673	-1.700	6.606	9.80
2021-03-11	29.96	32.751	-0.333	3.127	9.83
2021-03-12	29.89	32.829	-0.234	3.104	9.85
2021-03-15	29.46	32.900	-1.439	2.911	9.87
2021-03-16	29.32	32.958	-0.475	2.376	9.89
2021-03-17	29.57	33.005	0.853	1.910	9.90
2021-03-18	29.67	33.079	0.338	2.976	9.92
2021-03-19	29.79	33.137	0.404	2.359	9.94
2021-03-22	29.03	33.244	-2.551	4.431	9.97
2021-03-23	28.15	33.341	-3.031	4.134	10.00
2021-03-24	27.45	33.490	-2.487	6.501	10.05
2021-03-25	27.08	33.568	-1.348	3.461	10.07
2021-03-26	28.25	33.712	4.321	6.093	10.11
2021-03-29	27.84	33.806	-1.451	4.071	10.14
2021-03-30	27.46	33.911	-1.365	4.562	10.17
2021-03-31	27.46	34.035	0.000	5.426	10.21
2021-04-01	27.52	34.094	0.218	2.586	10.23
2021-04-02	27.09	34.192	-1.563	4.360	10.26
2021-04-06	27.46	34.280	1.366	3.839	10.28
2021-04-07	27.45	34.323	-0.036	1.857	10.30
2021-04-08	27.24	34.458	-0.765	5.938	10.34
2021-04-09	28.76	34.713	5.580	10.646	10.41
2021-04-12	29.95	34.902	4.138	7.580	10.47
2021-04-13	29.68	35.023	-0.902	4.908	10.51
2021-04-14	29.68	35.110	0.000	3.504	10.53
2021-04-15	29.95	35.181	0.910	2.830	10.55
2021-04-16	31.68	35.395	5.776	8.114	10.62
2021-04-19	34.01	35.722	7.355	11.553	10.72
2021-04-20	33.18	35.902	-2.440	6.498	10.77
2021-04-21	31.89	36.037	-3.888	5.093	10.81
2021-04-22	31.27	36.131	-1.944	3.606	10.84
2021-04-23	30.72	36.247	-1.759	4.509	10.87
2021-04-26	29.93	36.393	-2.572	5.859	10.92
2021-04-27	30.38	36.502	1.504	4.310	10.95
2021-04-28	30.15	36.632	-0.757	5.168	10.99
2021-04-29	29.78	36.706	-1.227	2.985	11.01
2021-04-30	29.9	36.866	0.403	6.414	11.06
2021-05-06	28.06	37.037	-6.154	7.324	11.11
2021-05-07	28.83	37.133	2.744	3.991	11.14
2021-05-10	28.6	37.256	-0.798	5.168	11.18
2021-05-11	28.01	37.369	-2.063	4.825	11.21
2021-05-12	28.11	37.442	0.357	3.142	11.23
2021-05-13	27.84	37.530	-0.961	3.771	11.26
2021-05-14	27.96	37.591	0.431	2.622	11.28
2021-05-17	28.28	37.699	1.144	4.578	11.31
2021-05-18	29.34	37.847	3.748	6.082	11.35
2021-05-19	30.46	37.966	3.817	4.669	11.39
2021-05-20	31.88	38.164	4.662	7.452	11.45
2021-05-21	31.14	38.299	-2.321	5.207	11.49
2021-05-24	30.88	38.378	-0.835	3.083	11.51
2021-05-25	30.85	38.508	-0.097	5.052	11.55
2021-05-26	31.78	38.655	3.015	5.543	11.60
2021-05-27	32.7	38.784	2.895	4.751	11.64
2021-05-28	33.68	38.948	2.997	5.810	11.68
2021-05-31	35.33	39.115	4.899	5.671	11.73
2021-06-01	35.1	39.245	-0.651	4.472	11.77
2021-06-02	34.23	39.397	-2.479	5.328	11.82
2021-06-03	34.4	39.564	0.497	5.814	11.87
2021-06-04	37.06	39.907	7.733	11.105	11.97
2021-06-07	37.13	40.005	0.189	3.184	12.00
2021-06-08	37.97	40.257	2.262	7.945	12.08
2021-06-09	36.57	40.383	-3.687	4.135	12.11
2021-06-10	37.11	40.502	1.477	3.856	12.15
2021-06-11	35.95	40.639	-3.126	4.581	12.19
2021-06-15	36.59	40.763	1.780	4.061	12.23
2021-06-16	35.28	40.938	-3.580	5.958	12.28
2021-06-17	35.2	41.014	-0.227	2.579	12.30
2021-06-18	35.95	41.176	2.131	5.398	12.35
2021-06-21	37.5	41.436	4.312	8.317	12.43
2021-06-22	36.56	41.600	-2.507	5.387	12.48
2021-06-23	36.62	41.738	0.164	4.540	12.52
2021-06-24	36.2	41.884	-1.012	4.840	12.57
2021-06-25	35.99	42.059	-0.580	5.829	12.62
2021-06-28	36.27	42.183	0.778	4.084	12.65
2021-06-29	34.25	42.323	-5.569	4.908	12.70
2021-06-30	35.75	42.485	4.380	5.460	12.75
2021-07-01	35.17	42.580	-1.622	3.245	12.77
2021-07-02	34.8	42.693	-1.052	3.867	12.81
2021-07-05	34.14	42.885	-1.897	6.753	12.87
2021-07-06	34.54	43.037	1.172	5.302	12.91
2021-07-07	35.06	43.189	1.506	5.182	12.96
2021-07-08	34.63	43.404	-1.226	7.473	13.02
2021-07-09	36.7	43.697	5.977	9.587	13.11
2021-07-12	38.68	43.958	5.395	8.093	13.19
2021-07-13	38.7	44.060	0.052	3.154	13.22
2021-07-14	37.3	44.180	-2.966	3.850	13.25
2021-07-15	36.88	44.339	-1.126	5.174	13.30
2021-07-16	36.97	44.487	0.244	4.826	13.35
2021-07-19	37.68	44.639	1.920	4.815	13.39
2021-07-20	38.04	44.772	0.955	4.220	13.43
2021-07-21	38.16	44.863	0.315	2.839	13.46
2021-07-22	36.55	45.000	-4.219	4.507	13.50
2021-07-23	35.55	45.203	-2.736	6.867	13.56
2021-07-26	34.73	45.358	-2.307	5.345	13.61
2021-07-27	36.14	45.627	4.060	8.926	13.69
2021-07-28	35.98	45.770	-0.443	4.787	13.73
2021-07-29	37.96	45.956	5.503	5.864	13.79
2021-07-30	40.05	46.272	5.506	9.457	13.88
2021-08-02	42.8	46.500	6.866	6.417	13.95
2021-08-03	43.28	46.739	1.121	6.612	14.02
2021-08-04	43.48	46.880	0.462	3.905	14.06
2021-08-05	44.78	47.130	2.990	6.693	14.14
2021-08-06	45.23	47.248	1.005	3.126	14.17
2021-08-09	43.21	47.451	-4.466	5.638	14.24
2021-08-10	42.91	47.607	-0.694	4.374	14.28
2021-08-11	42.59	47.704	-0.746	2.727	14.31
2021-08-12	44.67	48.025	4.884	8.617	14.41
2021-08-13	43.91	48.197	-1.701	4.701	14.46
2021-08-16	43.71	48.414	-0.455	5.967	14.52
2021-08-17	41.85	48.603	-4.255	5.399	14.58
2021-08-18	42.73	48.758	2.103	4.349	14.63
2021-08-19	43.09	48.905	0.842	4.095	14.67
2021-08-20	42.74	49.048	-0.812	4.015	14.71
2021-08-23	43.42	49.208	1.591	4.422	14.76
2021-08-24	43.36	49.343	-0.138	3.754	14.80
2021-08-25	41.25	49.613	-4.866	7.841	14.88
2021-08-26	39.98	49.813	-3.079	6.012	14.94
2021-08-27	40.38	49.966	1.001	4.552	14.99
2021-08-30	43.6	50.351	7.974	10.599	15.11
2021-08-31	46.71	50.723	7.133	9.541	15.22
2021-09-01	46.15	50.927	-1.199	5.309	15.28
2021-09-02	47.07	51.116	1.993	4.832	15.33
2021-09-03	45.01	51.493	-4.376	10.028	15.45
2021-09-06	48.77	52.006	8.354	12.642	15.60
2021-09-07	49.8	52.363	2.112	8.591	15.71
2021-09-08	51.02	52.687	2.450	7.631	15.81
2021-09-09	48.49	52.921	-4.959	5.782	15.88
2021-09-10	50.32	53.152	3.774	5.506	15.95
2021-09-13	49.25	53.374	-2.126	5.405	16.01
2021-09-14	51.78	53.715	5.137	7.898	16.11
2021-09-15	51.66	54.035	-0.232	7.455	16.21
2021-09-16	48.58	54.291	-5.962	6.310	16.29
2021-09-17	49.18	54.483	1.235	4.693	16.34
2021-09-22	49.13	54.703	-0.102	5.368	16.41
2021-09-23	46.46	55.040	-5.435	8.712	16.51
2021-09-24	45.38	55.231	-2.325	5.037	16.57
2021-09-27	45.21	55.449	-0.375	5.796	16.63
2021-09-28	44.91	55.572	-0.664	3.296	16.67
2021-09-29	44.28	55.722	-1.403	4.053	16.72
2021-09-30	44.75	55.872	1.061	4.020	16.76
2021-10-08	47.1	56.243	5.251	9.453	16.87
2021-10-11	49.02	56.501	4.076	6.306	16.95
2021-10-12	47.15	56.666	-3.815	4.223	17.00
2021-10-13	51.23	57.122	8.653	10.668	17.14
2021-10-14	51.17	57.313	-0.117	4.490	17.19
2021-10-15	53.8	57.684	5.140	8.267	17.31
2021-10-18	55.09	57.968	2.398	6.190	17.39
2021-10-19	55.85	58.251	1.380	6.081	17.48
2021-10-20	54.75	58.541	-1.970	6.356	17.56
2021-10-21	53.75	58.817	-1.826	6.155	17.65
2021-10-22	53.75	58.971	0.000	3.442	17.69
2021-10-25	55.61	59.305	3.460	7.200	17.79
2021-10-26	57.36	59.665	3.147	7.535	17.90
2021-10-27	58.72	59.925	2.371	5.317	17.98
2021-10-28	55.39	60.265	-5.671	7.374	18.08
2021-10-29	60.45	60.775	9.135	10.110	18.23
2021-11-01	58.1	61.029	-3.888	5.261	18.31
2021-11-02	60.48	61.365	4.096	6.661	18.41
2021-11-03	59.29	61.756	-1.968	7.903	18.53
2021-11-04	59.3	61.976	0.017	4.453	18.59
2021-11-05	61.7	62.317	4.047	6.644	18.70
2021-11-08	62.5	62.597	1.297	5.365	18.78
2021-11-09	60.38	62.969	-3.392	7.408	18.89
2021-11-10	57.87	63.283	-4.157	6.509	18.98
2021-11-11	59.98	63.575	3.646	5.841	19.07
2021-11-12	60.34	63.868	0.600	5.819	19.16
2021-11-15	61.99	64.352	2.735	9.380	19.31
2021-11-16	66.2	65.126	6.791	14.018	19.54
2021-11-17	63.69	65.426	-3.792	5.665	19.63
2021-11-18	65.06	65.890	2.151	8.557	19.77
2021-11-19	64.08	66.022	-1.506	2.475	19.81
2021-11-22	70.49	66.628	10.003	10.315	19.99
2021-11-23	71.63	66.957	1.617	5.504	20.09
2021-11-24	69.9	67.228	-2.415	4.649	20.17
2021-11-25	65.35	67.538	-6.509	5.694	20.26
2021-11-26	69.12	68.092	5.769	9.625	20.43
2021-11-29	71.3	68.469	3.154	6.337	20.54
2021-11-30	73.5	68.813	3.086	5.624	20.64
2021-12-01	69.05	69.244	-6.054	7.483	20.77
2021-12-02	69	69.528	-0.072	4.938	20.86
2021-12-03	68.23	69.782	-1.116	4.464	20.93
2021-12-06	68.22	70.155	-0.015	6.566	21.05
2021-12-07	65.17	70.679	-4.471	9.660	21.20
2021-12-08	68.85	71.027	5.647	6.061	21.31
2021-12-09	70.09	71.434	1.801	6.972	21.43
2021-12-10	70.1	71.638	0.014	3.481	21.49
2021-12-13	67.64	72.041	-3.509	7.147	21.61
2021-12-14	67.45	72.389	-0.281	6.195	21.72
2021-12-15	67.2	72.596	-0.371	3.706	21.78
2021-12-16	68.23	72.860	1.533	4.643	21.86
2021-12-17	63.9	73.305	-6.346	8.354	21.99
2021-12-20	64.8	73.674	1.408	6.823	22.10
2021-12-21	69.69	74.224	7.546	9.475	22.27
2021-12-22	71.26	74.607	2.253	6.443	22.38
2021-12-23	75.61	75.105	6.104	7.915	22.53
2021-12-24	72.51	75.541	-4.100	7.208	22.66
2021-12-27	73.55	75.854	1.434	5.103	22.76
2021-12-28	71.66	76.098	-2.570	4.092	22.83
2021-12-29	68.26	76.493	-4.745	6.949	22.95
2021-12-30	67.4	76.695	-1.260	3.589	23.01
2021-12-31	69.6	76.961	3.264	4.585	23.09
2022-01-04	65.15	77.426	-6.394	8.563	23.23
2022-01-05	62.68	77.803	-3.791	7.229	23.34
2022-01-06	65.92	78.327	5.169	9.541	23.50
2022-01-07	63.75	78.663	-3.292	6.326	23.60
2022-01-10	70.13	79.317	10.008	11.184	23.80
2022-01-11	66.6	79.822	-5.034	9.097	23.95
2022-01-12	73.26	80.441	10.000	10.135	24.13
2022-01-13	77.58	81.086	5.897	9.978	24.33
2022-01-14	81.48	81.768	5.027	10.041	24.53
2022-01-17	84.97	82.546	4.283	10.997	24.76
2022-01-18	84.11	83.013	-1.012	6.661	24.90
2022-01-19	84.06	83.304	-0.059	4.149	24.99
2022-01-20	80.9	83.777	-3.759	7.019	25.13
2022-01-21	74.26	84.145	-8.208	5.946	25.24
2022-01-24	76.19	84.590	2.599	7.002	25.38
2022-01-25	73.96	84.882	-2.927	4.751	25.46
2022-01-26	79.8	85.377	7.896	7.436	25.61
2022-01-27	77.59	85.791	-2.769	6.404	25.74
2022-01-28	77.05	86.304	-0.696	7.991	25.89
2022-02-07	72.89	86.981	-5.399	11.149	26.09
2022-02-08	69.25	87.551	-4.994	9.878	26.27
2022-02-09	72.59	88.200	4.823	10.729	26.46
2022-02-10	73.85	88.491	1.736	4.725	26.55
2022-02-11	67.72	89.018	-8.301	9.343	26.71
2022-02-14	70.98	89.688	4.814	11.326	26.91
2022-02-15	75.36	90.243	6.171	8.833	27.07
2022-02-16	76.95	90.732	2.110	7.630	27.22
2022-02-17	80.98	91.267	5.237	7.927	27.38
2022-02-18	78	91.654	-3.680	5.952	27.50
2022-02-21	75	91.875	-3.846	3.538	27.56
2022-02-22	75.4	92.163	0.533	4.573	27.65
2022-02-23	81.81	92.847	8.501	10.040	27.85
2022-02-24	80.13	93.149	-2.054	4.523	27.94
2022-02-25	82.49	93.437	2.945	4.193	28.03
2022-02-28	80.3	93.721	-2.655	4.243	28.12
2022-03-01	80.5	94.044	0.249	4.807	28.21
2022-03-02	78.79	94.238	-2.124	2.957	28.27
2022-03-03	73.08	94.694	-7.247	7.488	28.41
2022-03-04	70.1	94.998	-4.078	5.200	28.50
2022-03-07	67.19	95.292	-4.151	5.250	28.59
2022-03-08	65.38	95.712	-2.694	7.724	28.71
2022-03-09	69.85	96.174	6.837	7.938	28.85
2022-03-10	71.9	96.447	2.935	4.553	28.93
2022-03-11	71.06	96.727	-1.168	4.729	29.02
2022-03-14	70.17	96.973	-1.252	4.208	29.09
2022-03-15	71.23	97.422	1.511	7.567	29.23
2022-03-16	78.35	97.979	9.996	8.522	29.39
2022-03-17	80.12	98.421	2.259	6.624	29.53
2022-03-18	75.7	98.925	-5.517	7.988	29.68
2022-03-21	76.5	99.203	1.057	4.359	29.76
2022-03-22	73.88	99.613	-3.425	6.654	29.88
2022-03-23	72.03	99.938	-2.504	5.428	29.98
2022-03-24	70.93	100.213	-1.527	4.637	30.06
2022-03-25	68.8	100.537	-3.003	5.668	30.16
2022-03-28	66.57	100.883	-3.241	6.235	30.27
2022-03-29	67.81	101.154	1.863	4.792	30.35
2022-03-30	68.22	101.397	0.605	4.277	30.42
2022-03-31	65.01	101.849	-4.705	8.341	30.55
2022-04-01	65.43	102.074	0.646	4.122	30.62
2022-04-06	58.89	102.502	-9.995	8.727	30.75
2022-04-07	56.47	102.732	-4.109	4.873	30.82
2022-04-08	59.41	103.222	5.206	9.917	30.97
2022-04-11	53.47	103.561	-9.998	7.591	31.07
2022-04-12	52.71	103.868	-1.421	6.995	31.16
2022-04-13	52.03	104.065	-1.290	4.534	31.22
2022-04-14	51.3	104.272	-1.403	4.863	31.28
2022-04-15	56.43	105.045	10.000	16.433	31.51
2022-04-18	59.11	105.819	4.749	15.701	31.75
2022-04-19	58.28	106.090	-1.404	5.583	31.83
2022-04-20	57.1	106.284	-2.025	4.084	31.89
2022-04-21	54.79	106.600	-4.046	6.918	31.98
2022-04-22	54.2	106.847	-1.077	5.475	32.05
2022-04-25	50.4	107.073	-7.011	5.369	32.12
2022-04-26	49.35	107.376	-2.083	7.381	32.21
2022-04-27	53.3	107.887	8.004	11.489	32.37
2022-04-28	52.32	108.073	-1.839	4.278	32.42
2022-04-29	57.55	108.618	9.996	11.372	32.59
2022-05-05	57.28	108.951	-0.469	6.968	32.69
2022-05-06	56.45	109.206	-1.449	5.412	32.76
2022-05-09	55.29	109.490	-2.055	6.165	32.85
2022-05-10	57.97	109.998	4.847	10.526	33.00
2022-05-11	60.85	110.523	4.968	10.350	33.16
2022-05-12	61.73	110.808	1.446	5.538	33.24
2022-05-13	65.04	111.253	5.362	8.213	33.38
2022-05-16	61.75	111.570	-5.058	6.150	33.47
2022-05-17	62.96	111.849	1.960	5.328	33.55
2022-05-18	63.2	112.153	0.381	5.766	33.65
2022-05-19	63.98	112.472	1.234	5.997	33.74
2022-05-20	62.61	112.751	-2.141	5.330	33.83
2022-05-23	63.77	113.072	1.853	6.053	33.92

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