珀莱雅融券券源 珀莱雅专项约券

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	131.07	0	0	0	0
2020-04-28	134.73	0.704	2.792	6.271	0.21
2020-04-29	129.84	1.189	-3.629	4.483	0.36
2020-04-30	127.97	1.596	-1.440	3.812	0.48
2020-05-06	132.71	2.236	3.704	5.790	0.67
2020-05-07	135.51	2.696	2.110	4.069	0.81
2020-05-08	141.05	3.242	4.088	4.649	0.97
2020-05-11	138.53	3.585	-1.787	2.971	1.08
2020-05-12	145.15	4.309	4.779	5.984	1.29
2020-05-13	153.2	5.265	5.546	7.489	1.58
2020-05-14	156.19	5.932	1.952	5.124	1.78
2020-05-15	153.5	6.474	-1.722	4.238	1.94
2020-05-18	165.08	7.729	7.544	9.121	2.32
2020-05-19	166.49	8.391	0.854	4.773	2.52
2020-05-20	150.45	9.608	-9.634	9.706	2.88
2020-05-21	148.48	10.188	-1.309	4.686	3.06
2020-05-22	150.2	10.876	1.158	5.502	3.26
2020-05-25	155	11.659	3.196	6.059	3.50
2020-05-26	162.54	12.581	4.865	6.806	3.77
2020-05-27	161.9	13.219	-0.394	4.731	3.97
2020-05-28	154	14.116	-4.880	6.986	4.23
2020-05-29	160.17	15.085	4.006	7.260	4.53
2020-06-01	160.7	15.538	0.331	3.384	4.66
2020-06-02	157.23	16.174	-2.159	4.854	4.85
2020-06-03	158.55	16.617	0.840	3.352	4.99
2020-06-04	160.48	17.055	1.217	3.280	5.12
2020-06-05	165.81	17.686	3.321	4.568	5.31
2020-06-08	155.69	19.011	-6.103	10.210	5.70
2020-06-09	157.51	19.431	1.169	3.199	5.83
2020-06-10	158.7	19.972	0.756	4.089	5.99
2020-06-11	159.91	20.502	0.762	3.982	6.15
2020-06-12	161.51	21.441	1.001	6.973	6.43
2020-06-15	161.45	22.034	-0.037	4.408	6.61
2020-06-16	173.65	23.124	7.557	7.532	6.94
2020-06-17	169.85	23.722	-2.188	4.227	7.12
2020-06-18	168.9	24.040	-0.559	2.261	7.21
2020-06-19	172.51	24.562	2.137	3.629	7.37
2020-06-22	167.8	25.305	-2.730	5.316	7.59
2020-06-23	174.97	26.026	4.273	4.940	7.81
2020-06-24	173.85	26.604	-0.640	3.989	7.98
2020-06-29	174.78	27.130	0.535	3.612	8.14
2020-06-30	180.02	27.702	2.998	3.811	8.31
2020-07-01	181.23	28.274	0.672	3.788	8.48
2020-07-02	175.56	29.016	-3.129	5.076	8.70
2020-07-03	172.1	29.595	-1.971	4.033	8.88
2020-07-06	165.2	30.395	-4.009	5.811	9.12
2020-07-07	167.89	31.106	1.628	5.085	9.33
2020-07-08	164.19	31.408	-2.204	2.204	9.42
2020-07-09	170	32.048	3.539	4.519	9.61
2020-07-10	173.25	32.595	1.912	3.788	9.78
2020-07-13	172.28	32.919	-0.145	2.260	9.88
2020-07-14	165.23	33.841	-4.092	6.693	10.15
2020-07-15	170.46	34.505	3.165	4.678	10.35
2020-07-16	156.77	35.540	-8.031	7.920	10.66
2020-07-17	161.78	36.460	3.196	6.825	10.94
2020-07-20	159.43	37.629	-1.453	8.796	11.29
2020-07-21	169.38	38.858	6.241	8.706	11.66
2020-07-22	169.28	39.441	-0.059	4.133	11.83
2020-07-23	173.48	40.115	2.481	4.667	12.03
2020-07-24	165.75	41.060	-4.456	6.837	12.32
2020-07-27	164.51	41.629	-0.748	4.157	12.49
2020-07-28	170.78	42.251	3.811	4.364	12.68
2020-07-29	178.98	43.332	4.801	7.249	13.00
2020-07-30	178.57	43.767	-0.229	2.928	13.13
2020-07-31	186.79	44.586	4.603	5.258	13.38
2020-08-03	185.67	45.288	-0.600	4.535	13.59
2020-08-04	181.67	45.977	-2.154	4.551	13.79
2020-08-05	188.5	46.847	3.760	5.543	14.05
2020-08-06	185.28	47.359	-1.708	3.316	14.21
2020-08-07	183.78	48.287	-0.810	6.056	14.49
2020-08-10	180.38	48.903	-1.850	4.097	14.67
2020-08-11	176.51	49.384	-2.145	3.271	14.82
2020-08-12	173.35	50.119	-1.790	5.088	15.04
2020-08-13	174.68	50.465	0.767	2.377	15.14
2020-08-14	177.78	50.938	1.775	3.194	15.28
2020-08-17	176.08	51.302	-0.956	2.481	15.39
2020-08-18	177.19	51.646	0.630	2.328	15.49
2020-08-19	172.61	52.021	-2.585	2.613	15.61
2020-08-20	171.53	52.484	-0.626	3.233	15.75
2020-08-21	173.88	52.897	1.370	2.857	15.87
2020-08-24	178.45	53.506	2.628	4.095	16.05
2020-08-25	185.96	54.345	4.208	5.413	16.30
2020-08-26	170.02	55.236	-8.572	6.286	16.57
2020-08-27	171.88	56.031	1.094	5.552	16.81
2020-08-28	174.23	56.519	1.367	3.363	16.96
2020-08-31	178.87	57.273	2.663	5.057	17.18
2020-09-01	180.16	57.653	0.721	2.527	17.30
2020-09-02	178.97	58.167	-0.661	3.452	17.45
2020-09-03	185.28	59.275	3.526	7.174	17.78
2020-09-04	177.47	60.009	-4.215	4.960	18.00
2020-09-07	170.47	60.935	-3.944	6.519	18.28
2020-09-08	163.28	61.893	-4.218	7.039	18.57
2020-09-09	149.05	62.823	-8.715	7.490	18.85
2020-09-10	150.24	63.475	0.798	5.206	19.04
2020-09-11	149.98	63.848	-0.173	2.982	19.15
2020-09-14	142.81	64.839	-4.781	8.328	19.45
2020-09-15	146	65.682	2.234	6.932	19.70
2020-09-16	143.28	66.129	-1.863	3.747	19.84
2020-09-17	139.81	66.575	-2.422	3.825	19.97
2020-09-18	142.28	66.940	1.767	3.076	20.08
2020-09-21	140.38	67.422	-1.335	4.119	20.23
2020-09-22	138.18	67.801	-1.567	3.298	20.34
2020-09-23	141.06	68.140	2.084	2.880	20.44
2020-09-24	137.97	68.534	-2.191	3.431	20.56
2020-09-25	138.38	68.775	0.297	2.087	20.63
2020-09-28	136.28	69.332	-1.518	4.900	20.80
2020-09-29	138.09	69.695	1.328	3.155	20.91
2020-09-30	143.32	70.594	3.787	7.531	21.18
2020-10-09	143.9	71.158	0.405	4.703	21.35
2020-10-12	153.48	72.314	6.657	9.041	21.69
2020-10-13	158.11	72.976	3.017	5.023	21.89
2020-10-14	160.04	73.574	1.221	4.484	22.07
2020-10-15	156.03	74.019	-2.506	3.418	22.21
2020-10-16	158.68	74.303	1.698	2.147	22.29
2020-10-19	155.98	74.671	-1.702	2.836	22.40
2020-10-20	161.27	75.200	3.391	3.936	22.56
2020-10-21	163.38	75.782	1.308	4.272	22.73
2020-10-22	161.84	76.170	-0.943	2.877	22.85
2020-10-23	152.16	77.259	-5.981	8.589	23.18
2020-10-26	149.28	77.699	-1.893	3.536	23.31
2020-10-27	155.78	78.298	4.354	4.615	23.49
2020-10-28	171.43	79.206	10.046	6.355	23.76
2020-10-29	174.56	79.830	1.826	4.287	23.95
2020-10-30	172.39	80.509	-1.243	4.726	24.15
2020-11-02	174.74	80.825	1.363	2.175	24.25
2020-11-03	171.93	81.186	-1.608	2.518	24.36
2020-11-04	175.97	81.586	2.350	2.728	24.48
2020-11-05	181.27	82.083	3.012	3.290	24.62
2020-11-06	181.25	83.117	-0.011	6.846	24.94
2020-11-09	183.25	83.935	1.103	5.357	25.18
2020-11-10	180.42	84.548	-1.544	4.076	25.36
2020-11-11	176.58	85.196	-2.128	4.401	25.56
2020-11-12	176.97	85.630	0.221	2.945	25.69
2020-11-13	178.16	86.288	0.672	4.430	25.89
2020-11-16	176.88	87.113	-0.718	5.602	26.13
2020-11-17	167.78	87.540	-5.145	3.053	26.26
2020-11-18	169.73	87.963	1.162	2.992	26.39
2020-11-19	171.57	88.804	1.084	5.880	26.64
2020-11-20	172.28	89.390	0.414	4.080	26.82
2020-11-23	171.09	90.016	-0.691	4.394	27.00
2020-11-24	166.59	90.730	-2.630	5.143	27.22
2020-11-25	158.94	91.468	-4.592	5.571	27.44
2020-11-26	157.47	92.169	-0.925	5.342	27.65
2020-11-27	157.05	92.461	-0.267	2.229	27.74
2020-11-30	153.64	92.959	-2.171	3.890	27.89
2020-12-01	162.28	93.723	5.624	5.650	28.12
2020-12-02	161.95	94.209	-0.203	3.599	28.26
2020-12-03	164.16	94.732	1.365	3.822	28.42
2020-12-04	165.33	94.999	0.713	1.943	28.50
2020-12-07	163.95	95.275	-0.835	2.020	28.58
2020-12-08	168.43	95.971	2.733	4.959	28.79
2020-12-09	164.98	96.347	-2.048	2.731	28.90
2020-12-10	165.44	96.882	0.279	3.879	29.06
2020-12-11	161.28	97.532	-2.515	4.836	29.26
2020-12-14	162.98	97.841	1.054	2.282	29.35
2020-12-15	163.71	98.085	0.448	1.785	29.43
2020-12-16	166.13	98.441	1.478	2.572	29.53
2020-12-17	179.28	99.610	7.915	7.825	29.88
2020-12-18	175.58	99.981	-2.064	2.538	29.99
2020-12-21	175.65	100.300	0.040	2.176	30.09
2020-12-22	169.48	100.873	-3.513	4.059	30.26
2020-12-23	168.08	101.276	-0.826	2.873	30.38
2020-12-24	163.78	101.934	-2.558	4.825	30.58
2020-12-25	167.64	102.502	2.357	4.066	30.75
2020-12-28	162.01	102.998	-3.358	3.675	30.90
2020-12-29	164.38	103.590	1.463	4.321	31.08
2020-12-30	171.65	104.258	4.423	4.666	31.28
2020-12-31	177.28	104.945	3.280	4.655	31.48
2021-01-04	179.23	105.355	1.100	2.741	31.61
2021-01-05	197.23	107.175	10.043	11.075	32.15
2021-01-06	198.28	108.140	0.532	5.841	32.44
2021-01-07	203.27	108.832	2.517	4.085	32.65
2021-01-08	206.48	109.721	1.579	5.166	32.92
2021-01-11	204.71	110.510	-0.857	4.625	33.15
2021-01-12	205.18	111.764	0.230	7.332	33.53
2021-01-13	202.45	112.746	-1.331	5.824	33.82
2021-01-14	193.12	113.622	-4.609	5.438	34.09
2021-01-15	188.54	114.236	-2.372	3.909	34.27
2021-01-18	189.23	114.939	0.366	4.461	34.48
2021-01-19	184.18	115.539	-2.669	3.905	34.66
2021-01-20	188.07	116.040	2.112	3.198	34.81
2021-01-21	189.42	116.516	0.718	3.015	34.95
2021-01-22	192.18	117.262	1.457	4.662	35.18
2021-01-25	194.48	118.105	1.197	5.198	35.43
2021-01-26	180.88	119.272	-6.993	7.744	35.78
2021-01-27	183.69	119.878	1.554	3.958	35.96
2021-01-28	181.52	120.534	-1.181	4.339	36.16
2021-01-29	185.28	121.293	2.071	4.914	36.39
2021-02-01	183.96	121.762	-0.712	3.060	36.53
2021-02-02	190.78	122.894	3.707	7.121	36.87
2021-02-03	193.1	123.441	1.216	3.397	37.03
2021-02-04	197.2	124.322	2.123	5.365	37.30
2021-02-05	193.98	124.798	-1.633	2.941	37.44
2021-02-08	196.97	125.431	1.541	3.856	37.63
2021-02-09	214	127.367	8.646	10.860	38.21
2021-02-10	208.48	128.083	-2.579	4.117	38.42
2021-02-18	190.18	129.960	-8.778	11.848	38.99
2021-02-19	185.29	131.155	-2.571	7.735	39.35
2021-02-22	179.34	131.877	-3.211	4.830	39.56
2021-02-23	179.31	132.403	-0.017	3.524	39.72
2021-02-24	175.03	133.191	-2.387	5.404	39.96
2021-02-25	174.42	133.906	-0.349	4.913	40.17
2021-02-26	167.28	134.479	-4.094	4.111	40.34
2021-03-01	172.93	135.023	3.378	3.778	40.51
2021-03-02	179.28	135.765	3.672	4.967	40.73
2021-03-03	184.61	136.661	2.973	5.823	41.00
2021-03-04	173.83	137.397	-5.839	5.081	41.22
2021-03-05	179.78	138.517	3.423	7.473	41.55
2021-03-08	169.77	139.455	-5.568	6.636	41.84
2021-03-09	167.48	140.072	-1.349	4.418	42.02
2021-03-10	169.18	140.602	1.015	3.762	42.18
2021-03-11	172.44	141.036	1.927	3.020	42.31
2021-03-12	172.58	141.608	0.081	3.978	42.48
2021-03-15	162.18	142.886	-6.026	9.451	42.87
2021-03-16	162.98	143.757	0.493	6.413	43.13
2021-03-17	162.1	144.237	-0.540	3.559	43.27
2021-03-18	163.28	144.720	0.728	3.547	43.42
2021-03-19	153.28	145.479	-6.124	5.941	43.64
2021-03-22	155.09	146.314	1.181	6.459	43.89
2021-03-23	155.68	146.642	0.380	2.534	43.99
2021-03-24	154.53	147.095	-0.739	3.514	44.13
2021-03-25	159.31	147.859	3.093	5.759	44.36
2021-03-26	158.43	148.264	-0.552	3.063	44.48
2021-03-29	159.27	148.780	0.530	3.888	44.63
2021-03-30	160.01	149.256	0.465	3.573	44.78
2021-03-31	158.63	149.842	-0.862	4.431	44.95
2021-04-01	160.27	150.092	1.034	1.872	45.03
2021-04-02	163.66	150.651	2.115	4.099	45.20
2021-04-06	160.28	151.147	-2.065	3.715	45.34
2021-04-07	158.27	151.637	-1.254	3.712	45.49
2021-04-08	164.37	152.581	3.854	6.893	45.77
2021-04-09	162.03	153.107	-1.424	3.894	45.93
2021-04-12	165.48	153.682	2.129	4.172	46.10
2021-04-13	168.79	154.455	2.000	5.493	46.34
2021-04-14	172.11	155.069	1.967	4.283	46.52
2021-04-15	174.73	155.582	1.522	3.521	46.67
2021-04-16	169.71	156.228	-2.873	4.567	46.87
2021-04-19	179.22	157.176	5.604	6.346	47.15
2021-04-20	180.33	157.677	0.619	3.337	47.30
2021-04-21	185.58	158.144	2.911	3.017	47.44
2021-04-22	192.68	158.774	3.826	3.928	47.63
2021-04-23	177.48	159.490	-7.889	4.842	47.85
2021-04-26	175.91	160.073	-0.885	3.972	48.02
2021-04-27	179.27	160.631	1.910	3.735	48.19
2021-04-28	179.78	161.107	0.284	3.180	48.33
2021-04-29	178.82	161.537	-0.534	2.887	48.46
2021-04-30	182.03	162.084	1.795	3.607	48.63
2021-05-06	178.59	162.756	-1.890	4.516	48.83
2021-05-07	171.48	163.633	-3.981	6.131	49.09
2021-05-10	176.26	164.459	2.787	5.627	49.34
2021-05-11	172.98	164.990	-1.861	3.682	49.50
2021-05-12	173.46	165.373	0.277	2.648	49.61
2021-05-13	171.69	165.604	-1.020	1.614	49.68
2021-05-14	174.53	166.317	1.654	4.904	49.90
2021-05-17	179.37	167.037	2.773	4.819	50.11
2021-05-18	174.08	167.644	-2.949	4.181	50.29
2021-05-19	171.47	167.901	-1.499	1.798	50.37
2021-05-20	171.32	168.174	-0.087	1.913	50.45
2021-05-21	158.08	169.223	-7.728	7.968	50.77
2021-05-24	162.28	169.898	2.657	4.991	50.97
2021-05-25	164.94	170.453	1.639	4.036	51.14
2021-05-26	164.86	170.743	-0.049	2.110	51.22
2021-05-27	167.76	171.233	1.759	3.506	51.37
2021-05-28	166.75	171.577	-0.602	2.474	51.47
2021-05-31	170.27	172.019	2.111	3.112	51.61
2021-06-01	171.38	172.627	0.652	4.264	51.79
2021-06-02	166.31	173.250	-2.958	4.493	51.98
2021-06-03	164.62	173.592	-1.016	2.489	52.08
2021-06-04	172.99	174.565	5.084	6.749	52.37
2021-06-07	176.5	174.961	2.029	2.694	52.49
2021-06-08	177.49	175.569	0.561	4.113	52.67
2021-06-09	171.99	176.219	-3.099	4.535	52.87
2021-06-10	175.28	176.879	1.913	4.518	53.06
2021-06-11	173.36	177.428	-1.095	3.800	53.23
2021-06-15	174	177.942	0.369	3.548	53.38
2021-06-16	175.7	178.563	0.977	4.236	53.57
2021-06-17	173.66	178.932	-1.161	2.550	53.68
2021-06-18	177.2	179.358	2.038	2.885	53.81
2021-06-21	184.3	180.067	4.007	4.622	54.02
2021-06-22	186	180.559	0.922	3.174	54.17
2021-06-23	182.01	181.047	-2.145	3.215	54.31
2021-06-24	183	181.614	0.137	3.715	54.48
2021-06-25	186.61	182.038	1.973	2.727	54.61
2021-06-28	193.3	182.628	3.585	3.665	54.79
2021-06-29	199.87	183.390	3.399	4.573	55.02
2021-06-30	196.71	183.826	-1.581	2.662	55.15
2021-07-01	204	184.979	3.706	6.782	55.49
2021-07-02	195.44	185.984	-4.196	6.172	55.80
2021-07-05	195.8	186.452	0.184	2.865	55.94
2021-07-06	180.66	187.935	-7.732	9.852	56.38
2021-07-07	183	188.762	1.295	5.425	56.63
2021-07-08	176	189.515	-3.825	5.131	56.85
2021-07-09	174.11	190.146	-1.074	4.352	57.04
2021-07-12	183.99	191.365	5.675	7.949	57.41
2021-07-13	181.42	191.761	-1.397	2.620	57.53
2021-07-14	186.25	192.545	1.245	5.050	57.76
2021-07-15	183.5	192.890	-1.477	2.255	57.87
2021-07-16	180.13	193.299	-1.837	2.725	57.99
2021-07-19	178.52	193.806	-0.894	3.409	58.14
2021-07-20	178.73	194.089	0.118	1.899	58.23
2021-07-21	182.15	194.717	1.914	4.140	58.42
2021-07-22	179.03	195.147	-1.713	2.882	58.54
2021-07-23	172.21	195.792	-3.809	4.491	58.74
2021-07-26	168.12	196.361	-2.375	4.065	58.91
2021-07-27	162.59	197.191	-3.289	6.127	59.16
2021-07-28	160.37	197.619	-1.365	3.204	59.29
2021-07-29	157.2	198.477	-1.977	6.547	59.54
2021-07-30	161.1	198.922	2.481	3.314	59.68
2021-08-02	166.85	199.664	3.569	5.338	59.90
2021-08-03	177.3	200.745	6.263	7.312	60.22
2021-08-04	182	201.309	2.651	3.723	60.39
2021-08-05	183.5	201.724	0.824	2.714	60.52
2021-08-06	180	202.180	-1.907	3.035	60.65
2021-08-09	180	202.709	0.000	3.528	60.81
2021-08-10	179.72	203.028	-0.156	2.133	60.91
2021-08-11	178.29	203.372	-0.796	2.315	61.01
2021-08-12	176.5	203.688	-1.004	2.148	61.11
2021-08-13	175.59	204.127	-0.516	3.003	61.24
2021-08-16	177.96	204.869	1.350	5.000	61.46
2021-08-17	179	205.371	0.584	3.366	61.61
2021-08-18	179.29	205.788	0.162	2.793	61.74
2021-08-19	182.85	206.248	1.986	3.017	61.87
2021-08-20	176.88	207.687	-3.265	9.762	62.31
2021-08-23	172.3	208.349	-2.589	4.608	62.50
2021-08-24	170	208.635	-1.335	2.020	62.59
2021-08-25	163	209.316	-4.118	5.012	62.79
2021-08-26	157.2	209.751	-3.558	3.325	62.93
2021-08-27	153.68	210.412	-2.239	5.159	63.12
2021-08-30	156.68	210.997	1.952	4.483	63.30
2021-08-31	157.19	211.708	0.326	5.425	63.51
2021-09-01	158.31	212.368	0.713	5.000	63.71
2021-09-02	154.16	212.891	-2.621	4.074	63.87
2021-09-03	157.78	213.494	2.348	4.586	64.05
2021-09-06	164.2	214.404	4.069	6.648	64.32
2021-09-07	175	215.557	6.577	7.905	64.67
2021-09-08	168	216.197	-4.000	4.571	64.86
2021-09-09	168.64	216.661	0.381	3.304	65.00
2021-09-10	175.59	217.568	4.121	6.197	65.27
2021-09-13	175.15	218.025	-0.251	3.132	65.41
2021-09-14	173.37	218.511	-1.016	3.363	65.55
2021-09-15	172.8	219.034	-0.329	3.634	65.71
2021-09-16	170	219.499	-1.620	3.281	65.85
2021-09-17	178.39	220.601	4.935	7.418	66.18
2021-09-22	178.51	221.200	0.067	4.025	66.36
2021-09-23	172.11	221.923	-3.585	5.042	66.58
2021-09-24	181.98	222.748	5.735	5.438	66.82
2021-09-27	183.45	223.286	0.808	3.517	66.99
2021-09-28	176	223.925	-4.061	4.361	67.18
2021-09-29	178.16	224.637	1.227	4.795	67.39
2021-09-30	173.5	225.327	-2.616	4.771	67.60
2021-10-08	178.65	226.496	2.968	7.850	67.95
2021-10-11	178.46	226.977	-0.106	3.235	68.09
2021-10-12	181.98	227.657	1.972	4.483	68.30
2021-10-13	184.74	228.283	1.517	4.066	68.48
2021-10-14	180.4	228.729	-2.349	2.966	68.62
2021-10-15	189.77	229.686	5.194	6.053	68.91
2021-10-18	189	230.349	-0.406	4.210	69.10
2021-10-19	188.95	230.740	-0.026	2.481	69.22
2021-10-20	188.59	231.181	-0.191	2.805	69.35
2021-10-21	192.33	231.667	1.983	3.033	69.50
2021-10-22	191.47	232.122	-0.447	2.854	69.64
2021-10-25	194.14	232.609	1.394	3.008	69.78
2021-10-26	189.74	233.192	-2.266	3.688	69.96
2021-10-27	191.5	233.686	0.928	3.094	70.11
2021-10-28	210.65	235.335	10.000	9.394	70.60
2021-10-29	201	237.483	-4.581	12.827	71.24
2021-11-01	198.3	238.524	-1.343	6.299	71.56
2021-11-02	195.91	239.175	-1.205	3.989	71.75
2021-11-03	200.29	239.911	2.236	4.405	71.97
2021-11-04	205	240.602	2.352	4.049	72.18
2021-11-05	205.49	241.068	0.239	2.717	72.32
2021-11-08	199	241.666	-3.158	3.611	72.50
2021-11-09	200.01	242.014	0.508	2.085	72.60
2021-11-10	207.29	243.048	3.640	5.985	72.91
2021-11-11	199.9	244.152	-3.565	6.628	73.25
2021-11-12	190.2	245.013	-4.852	5.433	73.50
2021-11-15	188.89	245.419	-0.689	2.576	73.63
2021-11-16	192.24	246.168	1.774	4.680	73.85
2021-11-17	190.29	246.536	-1.014	2.320	73.96
2021-11-18	195.05	247.249	2.501	4.383	74.17
2021-11-19	198.37	247.878	1.702	3.809	74.36
2021-11-22	197.21	248.355	-0.585	2.899	74.51
2021-11-23	196.98	248.902	-0.117	3.337	74.67
2021-11-24	196.03	249.295	-0.482	2.401	74.79
2021-11-25	193.07	250.215	-1.510	5.724	75.06
2021-11-26	191.08	250.558	-1.031	2.149	75.17
2021-11-29	191.37	250.992	0.152	2.721	75.30
2021-11-30	198.65	251.770	3.804	4.703	75.53
2021-12-01	194.4	252.306	-2.139	3.307	75.69
2021-12-02	195.52	252.643	0.576	2.068	75.79
2021-12-03	199	253.284	1.780	3.867	75.99
2021-12-06	194.19	253.710	-2.417	2.633	76.11
2021-12-07	198.11	254.163	2.019	2.740	76.25
2021-12-08	195.19	254.488	-1.474	1.999	76.35
2021-12-09	208.17	255.885	6.650	8.054	76.77
2021-12-10	208.39	256.438	0.106	3.185	76.93
2021-12-13	208	257.157	-0.187	4.151	77.15
2021-12-14	204.5	257.606	-1.683	2.630	77.28
2021-12-15	202.47	257.969	-0.993	2.152	77.39
2021-12-16	203.9	258.324	0.706	2.094	77.50
2021-12-17	199	258.810	-2.403	2.928	77.64
2021-12-20	197.51	259.305	-0.749	3.010	77.79
2021-12-21	209.95	260.923	6.298	9.245	78.28
2021-12-22	212.41	261.436	1.172	2.896	78.43
2021-12-23	210.42	261.996	-0.937	3.197	78.60
2021-12-24	214.24	262.679	1.815	3.826	78.80
2021-12-27	213	263.083	-0.579	2.273	78.92
2021-12-28	209	263.519	-1.878	2.507	79.06
2021-12-29	206.45	264.087	-1.220	3.301	79.23
2021-12-30	205.04	264.655	-0.683	3.323	79.40
2021-12-31	208.31	265.246	1.595	3.404	79.57
2022-01-04	205.7	266.070	-1.253	4.805	79.82
2022-01-05	203.98	266.540	-0.836	2.766	79.96
2022-01-06	198.44	267.239	-2.716	4.226	80.17
2022-01-07	189.13	268.115	-4.692	5.558	80.43
2022-01-10	188.75	268.628	-0.201	3.262	80.59
2022-01-11	191.65	269.185	1.536	3.491	80.76
2022-01-12	190.48	269.641	-0.610	2.870	80.89
2022-01-13	184.58	270.224	-3.097	3.790	81.07
2022-01-14	184.49	270.718	-0.049	3.213	81.22
2022-01-17	184.51	271.166	0.011	2.916	81.35
2022-01-18	185.13	271.657	0.336	3.181	81.50
2022-01-19	178.15	272.299	-3.770	4.321	81.69
2022-01-20	176.6	272.686	-0.870	2.633	81.81
2022-01-21	178	273.232	0.793	3.681	81.97
2022-01-24	176.5	273.549	-0.843	2.157	82.06
2022-01-25	171.93	274.069	-2.589	3.626	82.22
2022-01-26	172.97	274.460	0.605	2.710	82.34
2022-01-27	170.31	274.915	-1.538	3.209	82.47
2022-01-28	169.05	275.469	-0.740	3.934	82.64
2022-02-07	172.58	276.063	2.088	4.129	82.82
2022-02-08	171.5	276.673	-0.626	4.270	83.00
2022-02-09	171.19	277.090	-0.181	2.921	83.13
2022-02-10	168.22	277.459	-1.735	2.629	83.24
2022-02-11	168.38	277.916	0.095	3.258	83.37
2022-02-14	171.71	278.398	1.978	3.373	83.52
2022-02-15	175.97	278.960	2.481	3.832	83.69
2022-02-16	184.35	280.062	4.762	7.172	84.02
2022-02-17	186.9	280.436	1.383	2.403	84.13
2022-02-18	188.7	281.025	0.963	3.745	84.31
2022-02-21	185.87	281.433	-1.500	2.634	84.43
2022-02-22	184	281.746	-1.006	2.039	84.52
2022-02-23	184.86	282.037	0.467	1.891	84.61
2022-02-24	181.7	282.507	-1.709	3.105	84.75
2022-02-25	182.79	282.877	0.600	2.427	84.86
2022-02-28	185.95	283.449	1.729	3.693	85.03
2022-03-01	183.58	283.750	-1.275	1.963	85.12
2022-03-02	181.79	284.313	-0.975	3.720	85.29
2022-03-03	176.05	284.877	-3.157	3.845	85.46
2022-03-04	176.38	285.275	0.187	2.704	85.58
2022-03-07	173.6	285.700	-1.576	2.937	85.71
2022-03-08	166.75	286.386	-3.946	4.937	85.92
2022-03-09	167.17	287.038	0.252	4.684	86.11
2022-03-10	180.5	288.102	7.974	7.071	86.43
2022-03-11	180.1	288.571	-0.222	3.125	86.57
2022-03-14	170.21	289.305	-5.491	5.180	86.79
2022-03-15	159.5	290.291	-6.292	7.414	87.09
2022-03-16	162	290.959	1.567	4.947	87.29
2022-03-17	172.01	291.846	6.179	6.191	87.55
2022-03-18	174	292.183	1.157	2.325	87.65
2022-03-21	177	292.784	1.724	4.075	87.84
2022-03-22	174.05	293.095	-1.667	2.141	87.93
2022-03-23	178.02	293.677	2.281	3.924	88.10
2022-03-24	180.31	294.045	1.286	2.449	88.21
2022-03-25	180.52	294.445	0.116	2.657	88.33
2022-03-28	184.2	294.971	2.039	3.429	88.49
2022-03-29	182.15	295.380	-1.113	2.693	88.61
2022-03-30	187.9	296.067	3.157	4.392	88.82
2022-03-31	188.53	296.532	0.335	2.959	88.96
2022-04-01	190	296.963	0.780	2.721	89.09
2022-04-06	181.3	297.800	-4.579	5.542	89.34
2022-04-07	175.8	298.391	-3.034	4.032	89.52
2022-04-08	180.47	299.263	2.656	5.796	89.78
2022-04-11	178.35	299.803	-1.175	3.635	89.94
2022-04-12	185.58	300.542	4.054	4.777	90.16
2022-04-13	184.39	300.929	-0.641	2.516	90.28
2022-04-14	185.76	301.332	0.743	2.603	90.40
2022-04-15	184.1	301.662	-0.894	2.153	90.50
2022-04-18	187.78	302.342	1.999	4.345	90.70
2022-04-19	183	302.890	-2.546	3.595	90.87
2022-04-20	179.35	303.289	-1.995	2.672	90.99
2022-04-21	181.36	303.954	1.121	4.394	91.19
2022-04-22	193.77	304.933	6.843	6.065	91.48
2022-04-25	186.81	305.492	-3.592	3.592	91.65
2022-04-26	198.06	306.741	6.022	7.569	92.02
2022-04-27	198.59	307.274	0.268	3.221	92.18
2022-04-28	195.67	307.920	-1.470	3.958	92.38
2022-04-29	201.46	309.067	2.959	6.833	92.72
2022-05-05	194.55	309.757	-3.430	4.254	92.93
2022-05-06	191.49	310.339	-1.573	3.649	93.10
2022-05-09	188.74	311.012	-1.436	4.277	93.30
2022-05-10	193.97	312.133	2.771	6.935	93.64
2022-05-11	199.48	312.953	2.841	4.934	93.89
2022-05-12	194.44	313.447	-2.527	3.048	94.03
2022-05-13	192.99	313.932	-0.746	3.019	94.18
2022-05-16	191.99	314.436	-0.518	3.150	94.33
2022-05-17	195.73	314.979	1.948	3.328	94.49
2022-05-18	193.02	315.445	-1.385	2.897	94.63
2022-05-19	193.26	315.745	0.124	1.860	94.72
2022-05-20	196.94	316.467	1.904	4.403	94.94
2022-05-23	195.75	316.829	-0.604	2.219	95.05

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