璞泰来融券券源 璞泰来专项约券

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	70.97	0	0	0	0
2020-04-28	71.15	0.393	0.254	6.623	0.12
2020-04-29	71.25	0.629	0.141	3.978	0.19
2020-04-30	76.85	1.067	7.860	6.849	0.32
2020-05-06	76.25	1.465	-0.781	6.259	0.44
2020-05-07	79.12	1.910	3.764	6.754	0.57
2020-05-08	80.25	2.139	1.428	3.413	0.64
2020-05-11	78.05	2.498	-2.741	5.520	0.75
2020-05-12	78.47	2.721	0.538	3.408	0.82
2020-05-13	79.47	2.965	1.274	3.696	0.89
2020-05-14	78.87	3.132	-0.755	2.542	0.94
2020-05-15	79.15	3.515	0.355	5.807	1.05
2020-05-18	76.68	3.765	-3.121	3.904	1.13
2020-05-19	79.22	4.082	3.312	4.799	1.22
2020-05-20	84.8	4.331	7.044	3.522	1.30
2020-05-21	85.28	4.678	0.566	4.894	1.40
2020-05-22	78.91	5.225	-7.470	8.314	1.57
2020-05-25	77.75	5.537	-1.470	4.816	1.66
2020-05-26	83.88	6.023	7.884	6.945	1.81
2020-05-27	86.54	6.281	3.171	3.577	1.88
2020-05-28	85.1	6.728	-1.664	6.309	2.02
2020-05-29	87	6.962	2.233	3.231	2.09
2020-06-01	87.41	7.248	0.471	3.920	2.17
2020-06-02	90.38	7.429	3.398	2.402	2.23
2020-06-03	91.76	7.664	1.527	3.076	2.30
2020-06-04	95.06	8.456	3.596	10.004	2.54
2020-06-05	95.21	8.635	0.158	2.251	2.59
2020-06-08	95.91	8.946	0.735	3.886	2.68
2020-06-09	98.81	9.227	3.024	3.420	2.77
2020-06-10	100.2	9.503	1.407	3.299	2.85
2020-06-11	95.55	10.170	-4.641	8.383	3.05
2020-06-12	91.38	10.449	-4.364	3.663	3.13
2020-06-15	89.5	10.727	-2.057	3.721	3.22
2020-06-16	92.5	10.948	3.352	2.872	3.28
2020-06-17	90.2	11.279	-2.486	4.400	3.38
2020-06-18	93.96	11.946	4.169	8.525	3.58
2020-06-19	99.76	12.520	6.173	6.897	3.76
2020-06-22	100.38	13.034	0.621	6.145	3.91
2020-06-23	100.11	13.277	-0.269	2.919	3.98
2020-06-24	100.97	13.678	0.859	4.765	4.10
2020-06-29	101	13.895	0.030	2.575	4.17
2020-06-30	103.02	14.147	2.000	2.941	4.24
2020-07-01	107.42	14.796	4.271	7.251	4.44
2020-07-02	107.97	15.324	0.512	5.865	4.60
2020-07-03	107.4	15.686	-0.528	4.047	4.71
2020-07-06	109.31	16.268	1.778	6.387	4.88
2020-07-07	120.24	17.115	9.999	8.453	5.13
2020-07-08	119.62	17.666	-0.516	5.522	5.30
2020-07-09	123.25	18.267	3.035	5.860	5.48
2020-07-10	118.95	18.821	-3.489	5.582	5.65
2020-07-13	86.85	19.304	2.575	6.673	5.79
2020-07-14	83.1	19.643	-4.318	4.893	5.89
2020-07-15	81.14	20.170	-2.359	7.798	6.05
2020-07-16	75.84	20.803	-6.532	10.020	6.24
2020-07-17	75.56	21.269	-0.369	7.397	6.38
2020-07-20	74.21	21.857	-1.787	9.516	6.56
2020-07-21	76.23	22.181	2.722	5.094	6.65
2020-07-22	76.18	22.456	-0.066	4.329	6.74
2020-07-23	77.56	22.813	1.811	5.526	6.84
2020-07-24	70.85	23.324	-8.651	8.651	7.00
2020-07-27	71.14	23.554	0.409	3.881	7.07
2020-07-28	72.01	23.854	1.223	5.004	7.16
2020-07-29	73.5	24.067	2.069	3.472	7.22
2020-07-30	72.32	24.248	-1.605	3.007	7.27
2020-07-31	75.7	24.657	4.674	6.485	7.40
2020-08-03	77.64	24.877	2.563	3.395	7.46
2020-08-04	80.5	25.370	3.684	7.354	7.61
2020-08-05	80.42	25.756	-0.099	5.752	7.73
2020-08-06	80.95	25.973	0.659	3.221	7.79
2020-08-07	79.56	26.535	-1.717	8.474	7.96
2020-08-10	77.8	26.876	-2.212	5.266	8.06
2020-08-11	74.43	27.298	-4.332	6.799	8.19
2020-08-12	74.66	27.947	0.309	10.439	8.38
2020-08-13	74.94	28.473	0.375	8.425	8.54
2020-08-14	76.02	28.707	1.441	3.683	8.61
2020-08-17	73.24	29.031	-3.657	5.314	8.71
2020-08-18	71.35	29.326	-2.581	4.956	8.80
2020-08-19	67.15	29.755	-5.886	7.666	8.93
2020-08-20	67.58	29.959	0.640	3.619	8.99
2020-08-21	68.04	30.113	0.681	2.723	9.03
2020-08-24	69.21	30.341	1.720	3.954	9.10
2020-08-25	69.09	30.532	-0.173	3.309	9.16
2020-08-26	69.52	30.678	0.622	2.533	9.20
2020-08-27	71.37	30.930	2.661	4.229	9.28
2020-08-28	71.76	31.182	0.546	4.217	9.35
2020-08-31	70.45	31.377	-1.826	3.317	9.41
2020-09-01	76.19	32.028	8.148	10.263	9.61
2020-09-02	77.36	32.217	1.536	2.927	9.67
2020-09-03	76.14	32.387	-1.577	2.676	9.72
2020-09-04	75.29	32.593	-1.116	3.283	9.78
2020-09-07	74	32.991	-1.713	6.455	9.90
2020-09-08	71.14	33.354	-3.865	6.122	10.01
2020-09-09	66.56	33.684	-6.438	5.960	10.11
2020-09-10	68.28	33.971	2.584	5.033	10.19
2020-09-11	73.61	34.451	7.806	7.835	10.34
2020-09-14	75.24	34.782	2.214	5.271	10.43
2020-09-15	77.21	34.995	2.618	3.309	10.50
2020-09-16	77.28	35.186	0.091	2.966	10.56
2020-09-17	78.14	35.651	1.113	7.143	10.70
2020-09-18	78.41	35.912	0.346	3.993	10.77
2020-09-21	79.7	36.190	1.645	4.196	10.86
2020-09-22	78.1	36.476	-2.008	4.391	10.94
2020-09-23	78.21	36.745	0.141	4.123	11.02
2020-09-24	74.56	37.012	-4.667	4.296	11.10
2020-09-25	73.7	37.265	-1.153	4.117	11.18
2020-09-28	73.46	37.485	-0.326	3.596	11.25
2020-09-29	76.67	37.815	4.370	5.173	11.34
2020-09-30	77.27	38.154	0.783	5.256	11.45
2020-10-09	82.52	38.448	6.794	4.284	11.53
2020-10-12	84.59	38.718	2.508	3.829	11.62
2020-10-13	86.16	39.116	1.856	5.533	11.73
2020-10-14	84.7	39.436	-1.695	4.538	11.83
2020-10-15	81.16	39.885	-4.179	6.635	11.97
2020-10-16	76.5	40.381	-5.742	7.787	12.11
2020-10-19	72.49	40.769	-5.242	6.418	12.23
2020-10-20	73.28	40.958	1.090	3.090	12.29
2020-10-21	72.67	41.153	-0.832	3.234	12.35
2020-10-22	74.35	41.469	2.312	5.092	12.44
2020-10-23	72.77	41.806	-2.125	5.555	12.54
2020-10-26	75.34	42.260	3.532	7.228	12.68
2020-10-27	74.34	42.393	-1.327	2.150	12.72
2020-10-28	75.46	42.807	1.507	6.591	12.84
2020-10-29	75.35	43.049	-0.146	3.856	12.91
2020-10-30	79.31	43.566	5.255	7.817	13.07
2020-11-02	79.35	43.912	0.050	5.233	13.17
2020-11-03	76.64	44.384	-3.415	7.398	13.32
2020-11-04	77.92	44.743	1.670	5.519	13.42
2020-11-05	84.06	45.244	7.880	7.148	13.57
2020-11-06	82.85	45.653	-1.439	5.936	13.70
2020-11-09	81.19	46.001	-2.004	5.142	13.80
2020-11-10	79.95	46.282	-1.527	4.212	13.88
2020-11-11	78.09	46.597	-2.326	4.841	13.98
2020-11-12	79.21	46.860	1.434	3.983	14.06
2020-11-13	81.78	47.371	3.245	7.499	14.21
2020-11-16	83.54	47.886	2.152	7.398	14.37
2020-11-17	78.46	48.456	-6.081	8.714	14.54
2020-11-18	75.6	48.928	-3.645	7.494	14.68
2020-11-19	74.39	49.187	-1.601	4.180	14.76
2020-11-20	73.28	49.472	-1.492	4.665	14.84
2020-11-23	73.85	49.730	0.778	4.189	14.92
2020-11-24	74.75	49.970	1.219	3.859	14.99
2020-11-25	69.4	50.545	-7.157	9.940	15.16
2020-11-26	70.89	50.727	2.147	3.084	15.22
2020-11-27	71.21	50.915	0.451	3.174	15.27
2020-11-30	71.66	51.198	0.632	4.732	15.36
2020-12-01	70.39	51.416	-1.772	3.712	15.42
2020-12-02	69.89	51.600	-0.710	3.168	15.48
2020-12-03	70.48	51.793	0.844	3.277	15.54
2020-12-04	72.12	52.060	2.327	4.455	15.62
2020-12-07	74.96	52.423	3.938	5.796	15.73
2020-12-08	79.26	52.712	5.736	4.389	15.81
2020-12-09	77.1	53.130	-2.725	6.498	15.94
2020-12-10	71.19	53.592	-7.665	7.782	16.08
2020-12-11	69.59	53.831	-2.248	4.130	16.15
2020-12-14	71.56	54.119	2.831	4.828	16.24
2020-12-15	72.81	54.339	1.747	3.633	16.30
2020-12-16	72.55	54.468	-0.357	2.129	16.34
2020-12-17	74.35	54.723	2.481	4.108	16.42
2020-12-18	80.42	55.237	8.164	7.680	16.57
2020-12-21	84	55.640	4.452	5.757	16.69
2020-12-22	84.91	56.179	1.083	7.619	16.85
2020-12-23	85.42	56.540	0.601	5.064	16.96
2020-12-24	82.56	56.826	-3.348	4.156	17.05
2020-12-25	82.53	57.109	-0.036	4.118	17.13
2020-12-28	83.14	57.375	0.739	3.841	17.21
2020-12-29	77.82	57.929	-6.399	8.540	17.38
2020-12-30	79.18	58.187	1.748	3.906	17.46
2020-12-31	79.99	58.459	1.023	4.079	17.54
2021-01-04	88.01	59.099	10.026	8.726	17.73
2021-01-05	92.22	59.941	4.784	10.965	17.98
2021-01-06	94.42	60.439	2.386	6.322	18.13
2021-01-07	92.51	60.800	-2.023	4.692	18.24
2021-01-08	84.71	61.499	-8.432	9.902	18.45
2021-01-11	76.21	62.137	-10.034	10.034	18.64
2021-01-12	75.34	62.376	-1.142	3.805	18.71
2021-01-13	74.99	62.962	-0.465	9.384	18.89
2021-01-14	71.85	63.169	-4.187	3.454	18.95
2021-01-15	74.89	63.461	4.231	4.676	19.04
2021-01-18	74.4	63.745	-0.654	4.593	19.12
2021-01-19	71.49	64.085	-3.911	5.699	19.23
2021-01-20	73.13	64.444	2.294	5.889	19.33
2021-01-21	74.71	64.738	2.161	4.731	19.42
2021-01-22	77.32	65.142	3.494	6.264	19.54
2021-01-25	74.13	65.552	-4.126	6.635	19.67
2021-01-26	72.26	65.772	-2.523	3.656	19.73
2021-01-27	72.91	66.042	0.900	4.442	19.81
2021-01-28	71.13	66.232	-2.441	3.209	19.87
2021-01-29	70.64	66.416	-0.689	3.121	19.92
2021-02-01	74.14	66.761	4.955	5.592	20.03
2021-02-02	75.03	66.987	1.200	3.601	20.10
2021-02-03	72.19	67.270	-3.785	4.718	20.18
2021-02-04	71.46	67.457	-1.011	3.131	20.24
2021-02-05	71.36	67.576	-0.140	2.001	20.27
2021-02-08	70.31	67.816	-1.471	4.106	20.34
2021-02-09	72.71	68.138	3.413	5.305	20.44
2021-02-10	74.05	68.498	1.843	5.845	20.55
2021-02-18	70.77	69.011	-4.429	8.697	20.70
2021-02-19	70.79	69.227	0.028	3.660	20.77
2021-02-22	71.61	69.462	1.158	3.941	20.84
2021-02-23	70.21	69.696	-1.955	3.994	20.91
2021-02-24	69.22	69.821	-1.410	2.165	20.95
2021-02-25	64.89	70.226	-6.255	7.483	21.07
2021-02-26	62.35	70.466	-3.914	4.623	21.14
2021-03-01	64.71	70.681	3.785	3.994	21.20
2021-03-02	64.25	70.873	-0.711	3.585	21.26
2021-03-03	63.99	70.996	-0.405	2.304	21.30
2021-03-04	64.23	71.173	0.375	3.297	21.35
2021-03-05	64.99	71.377	1.183	3.768	21.41
2021-03-08	62.85	71.607	-3.293	4.401	21.48
2021-03-09	60.39	72.049	-3.914	8.783	21.61
2021-03-10	60.62	72.314	0.381	5.249	21.69
2021-03-11	59.74	72.473	-1.452	3.184	21.74
2021-03-12	59.08	72.644	-1.105	3.482	21.79
2021-03-15	59.05	72.881	-0.051	4.807	21.86
2021-03-16	61.53	73.048	4.200	3.268	21.91
2021-03-17	65.19	73.443	5.948	7.265	22.03
2021-03-18	65.98	73.620	1.212	3.221	22.09
2021-03-19	65.58	73.830	-0.606	3.834	22.15
2021-03-22	64.46	74.152	-1.708	5.993	22.25
2021-03-23	63.99	74.347	-0.729	3.661	22.30
2021-03-24	61.78	74.518	-3.454	3.329	22.36
2021-03-25	64.14	74.909	3.820	7.316	22.47
2021-03-26	64.92	75.089	1.216	3.321	22.53
2021-03-29	68.09	75.456	4.883	6.470	22.64
2021-03-30	68.25	75.660	0.235	3.583	22.70
2021-03-31	67.56	75.823	-1.011	2.901	22.75
2021-04-01	67.28	76.009	-0.414	3.316	22.80
2021-04-02	68.28	76.178	1.486	2.973	22.85
2021-04-06	71.06	76.445	4.071	4.511	22.93
2021-04-07	73.99	76.761	4.123	5.122	23.03
2021-04-08	72.43	76.974	-2.108	3.528	23.09
2021-04-09	71.05	77.178	-1.905	3.438	23.15
2021-04-12	71.28	77.576	0.324	6.714	23.27
2021-04-13	72.92	77.898	2.301	5.289	23.37
2021-04-14	76.99	78.288	5.581	6.089	23.49
2021-04-15	76.84	78.430	-0.195	2.208	23.53
2021-04-16	76.87	78.588	0.039	2.473	23.58
2021-04-19	80.05	78.892	4.137	4.553	23.67
2021-04-20	80.64	79.072	0.737	2.673	23.72
2021-04-21	78.64	79.408	-2.480	5.134	23.82
2021-04-22	78.99	79.689	0.445	4.273	23.91
2021-04-23	79.67	79.884	0.861	2.937	23.97
2021-04-26	76.98	80.166	-3.376	4.393	24.05
2021-04-27	75.82	80.439	-1.507	4.313	24.13
2021-04-28	78.5	80.833	3.535	6.027	24.25
2021-04-29	79.45	80.989	1.210	2.357	24.30
2021-04-30	81.07	81.355	2.039	5.412	24.41
2021-05-06	81.07	81.622	0.000	3.960	24.49
2021-05-07	77.84	81.891	-3.984	4.145	24.57
2021-05-10	79.9	82.266	2.646	5.627	24.68
2021-05-11	78.9	82.506	-1.252	3.655	24.75
2021-05-12	76.85	82.745	-2.598	3.739	24.82
2021-05-13	76.04	82.905	-1.054	2.524	24.87
2021-05-14	77.05	83.153	1.328	3.853	24.95
2021-05-17	79.85	83.441	3.634	4.335	25.03
2021-05-18	79.18	83.669	-0.839	3.456	25.10
2021-05-19	85.52	84.408	8.007	10.369	25.32
2021-05-20	89.01	84.778	4.081	4.981	25.43
2021-05-21	87.75	85.179	-1.416	5.494	25.55
2021-05-24	90.39	85.421	3.009	3.202	25.63
2021-05-25	91.99	85.607	1.770	2.434	25.68
2021-05-26	88.38	86.031	-3.924	5.751	25.81
2021-05-27	88.88	86.265	0.566	3.168	25.88
2021-05-28	95.18	87.084	7.088	10.317	26.13
2021-05-31	103.82	87.794	9.078	8.206	26.34
2021-06-01	99	88.413	-4.643	7.503	26.52
2021-06-02	101.68	88.965	2.707	6.515	26.69
2021-06-03	110	89.798	8.183	9.087	26.94
2021-06-04	110.24	90.567	0.218	8.373	27.17
2021-06-07	109.29	91.419	-0.862	9.361	27.43
2021-06-08	110.82	91.913	1.400	5.344	27.57
2021-06-09	112.13	92.275	1.182	3.871	27.68
2021-06-10	118.11	93.066	5.333	8.044	27.92
2021-06-11	119.78	93.572	1.414	5.063	28.07
2021-06-15	117.6	94.024	-1.820	4.617	28.21
2021-06-16	111.4	94.711	-5.272	7.398	28.41
2021-06-17	122.5	95.737	9.964	10.054	28.72
2021-06-18	131.74	96.901	7.543	10.604	29.07
2021-06-21	128.56	97.492	-2.414	5.511	29.25
2021-06-22	128.24	98.076	-0.249	5.468	29.42
2021-06-23	126.5	98.436	-1.357	3.415	29.53
2021-06-24	128.02	98.980	-0.288	5.094	29.69
2021-06-25	125.61	99.747	-1.883	7.327	29.92
2021-06-28	131.5	100.588	4.689	7.675	30.18
2021-06-29	129.8	101.107	-1.293	4.806	30.33
2021-06-30	136.6	101.897	5.239	6.934	30.57
2021-07-01	138.47	102.843	1.369	8.199	30.85
2021-07-02	137.21	103.391	-0.910	4.795	31.02
2021-07-05	139	103.968	1.305	4.978	31.19
2021-07-06	142.05	104.716	2.194	6.324	31.41
2021-07-07	155.88	106.168	9.736	11.172	31.85
2021-07-08	171.47	107.489	10.001	9.251	32.25
2021-07-09	159.25	108.896	-7.127	10.602	32.67
2021-07-12	175.18	110.433	10.003	10.524	33.13
2021-07-13	161.75	111.602	-7.666	8.677	33.48
2021-07-14	152.18	112.806	-3.476	9.489	33.84
2021-07-15	154.57	113.737	1.571	7.228	34.12
2021-07-16	145	114.813	-6.191	8.909	34.44
2021-07-19	141.26	115.882	-2.579	9.076	34.76
2021-07-20	146.89	116.790	3.986	7.419	35.04
2021-07-21	153.26	117.674	4.337	6.924	35.30
2021-07-22	149.69	118.746	-2.329	8.593	35.62
2021-07-23	139.12	119.520	-7.061	6.680	35.86
2021-07-26	141.78	120.078	1.912	4.723	36.02
2021-07-27	136.98	121.045	-3.386	8.464	36.31
2021-07-28	138	121.689	0.745	5.607	36.51
2021-07-29	140	122.350	1.449	5.659	36.70
2021-07-30	127.98	123.644	-8.586	12.136	37.09
2021-08-02	140.78	124.327	10.002	5.821	37.30
2021-08-03	134.27	125.082	-4.624	6.748	37.52
2021-08-04	147.7	126.252	10.002	9.503	37.88
2021-08-05	149	126.947	0.880	5.599	38.08
2021-08-06	157.41	127.908	5.644	7.329	38.37
2021-08-09	147.05	128.926	-6.582	8.303	38.68
2021-08-10	145.3	129.847	-1.190	7.610	38.95
2021-08-11	147.19	130.564	1.301	5.843	39.17
2021-08-12	147.3	131.231	0.075	5.435	39.37
2021-08-13	144	132.246	-2.240	8.459	39.67
2021-08-16	140.17	132.984	-2.660	6.319	39.90
2021-08-17	143.5	133.626	2.376	5.365	40.09
2021-08-18	145.41	134.273	1.331	5.345	40.28
2021-08-19	155.98	135.862	7.269	12.221	40.76
2021-08-20	155.08	136.624	-0.577	5.898	40.99
2021-08-23	155.65	137.453	0.368	6.390	41.24
2021-08-24	163	138.426	4.722	7.164	41.53
2021-08-25	160	139.116	-1.840	5.172	41.73
2021-08-26	153.3	139.828	-4.187	5.575	41.95
2021-08-27	153.3	140.449	0.000	4.866	42.13
2021-08-30	150	141.249	-2.153	6.393	42.37
2021-08-31	153	141.816	2.000	4.453	42.54
2021-09-01	146.15	142.983	-4.477	9.582	42.89
2021-09-02	146.8	143.434	0.445	3.688	43.03
2021-09-03	138.25	144.466	-5.824	8.958	43.34
2021-09-06	139.98	145.200	1.251	6.286	43.56
2021-09-07	150.67	146.446	7.637	9.923	43.93
2021-09-08	150.67	147.284	0.000	6.677	44.19
2021-09-09	156.35	148.144	3.770	6.604	44.44
2021-09-10	158.83	148.808	1.586	5.014	44.64
2021-09-13	160.26	149.535	0.900	5.440	44.86
2021-09-14	176.29	150.982	10.002	9.853	45.29
2021-09-15	184.8	152.058	4.827	6.988	45.62
2021-09-16	182.09	153.489	-1.466	9.432	46.05
2021-09-17	191.04	155.351	4.915	11.692	46.61
2021-09-22	187.14	156.405	-2.041	6.758	46.92
2021-09-23	186.39	157.284	-0.401	5.664	47.19
2021-09-24	190.57	158.614	2.243	8.375	47.58
2021-09-27	181.96	160.053	-4.518	9.487	48.02
2021-09-28	178	161.038	-2.176	6.639	48.31
2021-09-29	168	162.115	-5.618	7.691	48.63
2021-09-30	172	163.185	2.381	7.470	48.96
2021-10-08	165	164.854	-4.070	12.140	49.46
2021-10-11	166.54	166.032	0.933	8.485	49.81
2021-10-12	158.3	166.926	-4.948	6.773	50.08
2021-10-13	174.13	168.541	10.000	11.131	50.56
2021-10-14	170.2	169.385	-2.257	5.955	50.82
2021-10-15	175.55	170.224	3.143	5.734	51.07
2021-10-18	177	171.041	0.826	5.537	51.31
2021-10-19	177.01	171.683	0.006	4.350	51.50
2021-10-20	181.57	172.546	2.576	5.706	51.76
2021-10-21	172.54	173.426	-4.973	6.119	52.03
2021-10-22	172.55	174.024	0.006	4.161	52.21
2021-10-25	181.49	175.104	5.181	7.140	52.53
2021-10-26	179.95	175.884	-0.849	5.201	52.77
2021-10-27	191.5	177.397	6.418	9.480	53.22
2021-10-28	183.8	178.241	-4.021	5.509	53.47
2021-10-29	177.79	179.200	-3.270	6.474	53.76
2021-11-01	169.46	179.979	-4.685	5.518	53.99
2021-11-02	171.37	180.642	1.127	4.638	54.19
2021-11-03	170.81	181.311	-0.327	4.703	54.39
2021-11-04	174.5	182.109	2.160	5.486	54.63
2021-11-05	177.18	183.123	1.536	6.871	54.94
2021-11-08	194.9	184.882	10.001	10.831	55.46
2021-11-09	194	185.490	-0.462	3.756	55.65
2021-11-10	190.99	186.234	-1.552	4.675	55.87
2021-11-11	187.2	186.936	-1.984	4.503	56.08
2021-11-12	185.49	187.569	-0.913	4.097	56.27
2021-11-15	175	188.426	-5.655	5.871	56.53
2021-11-16	172.01	188.832	-1.709	2.834	56.65
2021-11-17	175.39	189.231	1.965	2.732	56.77
2021-11-18	174.53	189.671	-0.490	3.022	56.90
2021-11-19	171.87	190.235	-1.524	3.942	57.07
2021-11-22	181	191.296	5.312	7.034	57.39
2021-11-23	180.48	192.002	-0.287	4.691	57.60
2021-11-24	170.42	193.017	-5.574	7.148	57.91
2021-11-25	166.01	193.553	-2.588	3.873	58.07
2021-11-26	182.15	194.934	9.722	9.102	58.48
2021-11-29	193.8	196.842	6.396	11.814	59.05
2021-11-30	182	198.148	-6.089	8.612	59.44
2021-12-01	177.85	198.816	-2.280	4.505	59.64
2021-12-02	179.29	199.313	0.810	3.329	59.79
2021-12-03	179.2	199.790	-0.050	3.190	59.94
2021-12-06	178.21	200.331	-0.552	3.644	60.10
2021-12-07	171.5	201.079	-3.765	5.235	60.32
2021-12-08	179.31	201.834	4.554	5.050	60.55
2021-12-09	178.73	202.606	-0.323	5.181	60.78
2021-12-10	184.5	203.495	3.228	5.785	61.05
2021-12-13	171.8	204.795	-6.883	9.079	61.44
2021-12-14	169.86	205.163	-1.129	2.602	61.55
2021-12-15	169.58	205.734	-0.165	4.039	61.72
2021-12-16	170.02	206.050	0.259	2.229	61.81
2021-12-17	164	206.882	-3.541	6.088	62.06
2021-12-20	159.2	207.466	-2.927	4.409	62.24
2021-12-21	157.8	207.830	-0.879	2.764	62.35
2021-12-22	159.3	208.185	0.951	2.674	62.46
2021-12-23	155.5	208.748	-2.385	4.344	62.62
2021-12-24	150.2	209.732	-3.408	7.865	62.92
2021-12-27	152.44	210.239	1.491	3.988	63.07
2021-12-28	156.77	210.743	2.840	3.857	63.22
2021-12-29	158.2	211.130	0.912	2.934	63.34
2021-12-30	159.18	211.571	0.619	3.325	63.47
2021-12-31	160.61	211.882	0.898	2.324	63.56
2022-01-04	157.5	212.463	-1.936	4.427	63.74
2022-01-05	151.4	213.117	-3.873	5.187	63.94
2022-01-06	148.3	213.681	-2.048	4.564	64.10
2022-01-07	143.98	214.345	-2.913	5.536	64.30
2022-01-10	138.55	215.003	-3.771	5.695	64.50
2022-01-11	140.54	215.602	1.436	5.110	64.68
2022-01-12	145.33	216.288	3.408	5.671	64.89
2022-01-13	143	216.729	-1.603	3.702	65.02
2022-01-14	149.67	217.687	4.664	7.678	65.31
2022-01-17	151.5	218.387	1.223	5.546	65.52
2022-01-18	152.29	218.793	0.521	3.195	65.64
2022-01-19	144.8	219.622	-4.918	6.875	65.89
2022-01-20	144.41	219.977	-0.269	2.949	65.99
2022-01-21	146.27	220.636	1.288	5.408	66.19
2022-01-24	146.87	221.163	0.410	4.300	66.35
2022-01-25	144.5	221.687	-1.614	4.351	66.51
2022-01-26	144.98	222.111	0.332	3.516	66.63
2022-01-27	140.6	222.640	-3.021	4.511	66.79
2022-01-28	142.3	223.395	1.209	6.366	67.02
2022-02-07	143.91	224.479	1.131	9.037	67.34
2022-02-08	135.8	225.423	-5.635	8.345	67.63
2022-02-09	136.55	225.875	0.552	3.976	67.76
2022-02-10	127.84	226.827	-6.379	8.934	68.05
2022-02-11	129.47	227.595	1.275	7.118	68.28
2022-02-14	128	228.140	-1.135	5.105	68.44
2022-02-15	133.96	228.736	4.656	5.344	68.62
2022-02-16	134	229.007	0.030	2.426	68.70
2022-02-17	136	229.597	1.493	5.201	68.88
2022-02-18	132	229.922	-2.941	2.956	68.98
2022-02-21	132.87	230.580	0.659	5.947	69.17
2022-02-22	130.88	230.876	-1.498	2.709	69.26
2022-02-23	140.53	231.905	7.373	8.787	69.57
2022-02-24	139.36	232.329	-0.833	3.650	69.70
2022-02-25	144.5	232.942	3.688	5.095	69.88
2022-02-28	145.48	233.332	0.678	3.218	70.00
2022-03-01	146.21	233.802	0.502	3.856	70.14
2022-03-02	143.2	234.225	-2.059	3.543	70.27
2022-03-03	136.58	234.925	-4.623	6.145	70.48
2022-03-04	131.62	235.468	-3.632	4.957	70.64
2022-03-07	122.64	236.170	-6.823	6.868	70.85
2022-03-08	122.49	236.717	-0.122	5.357	71.02
2022-03-09	122.55	237.477	0.049	7.446	71.24
2022-03-10	132	238.168	7.711	6.283	71.45
2022-03-11	130.71	238.615	-0.977	4.098	71.58
2022-03-14	128	238.941	-2.073	3.053	71.68
2022-03-15	128.9	239.703	0.703	7.094	71.91
2022-03-16	140.1	240.746	8.689	8.937	72.22
2022-03-17	140.59	241.164	0.350	3.569	72.35
2022-03-18	138.51	241.616	-1.479	3.919	72.48
2022-03-21	142	242.317	2.520	5.920	72.70
2022-03-22	138.05	242.715	-2.782	3.458	72.81
2022-03-23	140.96	243.258	2.108	4.629	72.98
2022-03-24	138.85	243.743	-1.497	4.186	73.12
2022-03-25	133.2	244.382	-4.069	5.762	73.31
2022-03-28	130.11	244.813	-2.320	3.971	73.44
2022-03-29	142	245.779	9.138	8.162	73.73
2022-03-30	144.1	246.186	1.479	3.387	73.86
2022-03-31	140.54	246.814	-2.471	5.364	74.04
2022-04-01	142.6	247.414	1.466	5.052	74.22
2022-04-06	139.61	247.878	-2.097	3.990	74.36
2022-04-07	139.58	248.352	-0.021	4.076	74.51
2022-04-08	143.6	249.058	2.880	5.896	74.72
2022-04-11	135	249.773	-5.989	6.351	74.93
2022-04-12	135.6	250.519	0.444	6.607	75.16
2022-04-13	131.56	250.927	-2.979	3.724	75.28
2022-04-14	129.2	251.635	-1.794	6.575	75.49
2022-04-15	124.98	252.119	-3.266	4.644	75.64
2022-04-18	129.6	252.784	3.697	6.161	75.84
2022-04-19	127.87	253.296	-1.335	4.799	75.99
2022-04-20	124.18	253.700	-2.886	3.910	76.11
2022-04-21	118.2	254.349	-4.816	6.587	76.30
2022-04-22	115.84	254.733	-1.997	3.976	76.42
2022-04-25	109	255.189	-5.905	5.016	76.56
2022-04-26	104.9	255.728	-3.761	6.174	76.72
2022-04-27	115.39	257.020	10.000	13.432	77.11
2022-04-28	115.43	257.581	0.035	5.832	77.27
2022-04-29	118.74	258.359	2.868	7.858	77.51
2022-05-05	118.99	258.967	0.211	6.131	77.69
2022-05-06	121.5	259.679	2.109	7.034	77.90
2022-05-09	119.25	260.044	-1.852	3.679	78.01
2022-05-10	127.63	260.946	7.027	8.478	78.28
2022-05-11	131.73	261.970	3.212	9.332	78.59
2022-05-12	130.01	262.431	-1.306	4.251	78.73
2022-05-13	134.75	263.119	3.646	6.130	78.94
2022-05-16	133.68	263.480	-0.794	3.236	79.04
2022-05-17	139.2	263.967	4.129	4.197	79.19
2022-05-18	137.81	264.321	-0.999	3.082	79.30
2022-05-19	138.85	264.663	0.755	2.961	79.40
2022-05-20	138	265.111	-0.612	3.896	79.53
2022-05-23	136	265.477	-1.449	3.225	79.64

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