密尔克卫融券券源 密尔克卫专项约券

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	66.79	0	0	0	0
2020-04-28	66.42	0.242	-0.554	4.372	0.07
2020-04-29	66.47	0.415	0.075	3.117	0.12
2020-04-30	64.23	0.819	-3.370	7.552	0.25
2020-05-06	64.77	0.973	0.841	2.865	0.29
2020-05-07	70.01	1.459	8.090	8.322	0.44
2020-05-08	70.03	1.664	0.029	3.514	0.50
2020-05-11	73.8	2.041	5.383	6.126	0.61
2020-05-12	76.45	2.395	3.591	5.556	0.72
2020-05-13	78.81	2.729	3.087	5.088	0.82
2020-05-14	76.96	3.037	-2.347	4.809	0.91
2020-05-15	76.41	3.310	-0.715	4.288	0.99
2020-05-18	79.12	3.697	3.547	5.863	1.11
2020-05-19	79.91	3.991	0.998	4.424	1.20
2020-05-20	80.24	4.370	0.413	5.656	1.31
2020-05-21	79.7	4.728	-0.673	5.396	1.42
2020-05-22	79.29	4.979	-0.514	3.802	1.49
2020-05-25	83.8	5.443	5.688	6.634	1.63
2020-05-26	83.69	5.740	-0.131	4.260	1.72
2020-05-27	86.1	6.196	2.880	6.357	1.86
2020-05-28	89.5	6.742	3.949	7.317	2.02
2020-05-29	91.01	7.018	1.687	3.642	2.11
2020-06-01	94.31	7.575	3.626	7.087	2.27
2020-06-02	87.02	8.432	-7.730	11.823	2.53
2020-06-03	89.81	9.075	3.206	8.584	2.72
2020-06-04	90.1	9.328	0.323	3.374	2.80
2020-06-05	92.1	9.733	2.220	5.283	2.92
2020-06-08	91.8	9.983	-0.326	3.257	2.99
2020-06-09	92.5	10.278	0.763	3.834	3.08
2020-06-10	93.5	10.612	1.081	4.281	3.18
2020-06-11	90.3	11.097	-3.422	6.449	3.33
2020-06-12	91.61	11.433	1.451	4.396	3.43
2020-06-15	90	12.316	-1.757	11.778	3.69
2020-06-16	98.3	13.182	9.222	10.578	3.95
2020-06-17	98.89	13.536	0.600	4.293	4.06
2020-06-18	92.8	14.181	-6.158	8.343	4.25
2020-06-19	95.69	14.603	3.114	5.291	4.38
2020-06-22	96.58	14.874	0.930	3.365	4.46
2020-06-23	101.89	15.374	5.498	5.881	4.61
2020-06-24	103.2	15.727	1.286	4.112	4.72
2020-06-29	102.28	16.115	-0.891	4.554	4.83
2020-06-30	104.02	16.331	1.701	2.483	4.90
2020-07-01	100.89	16.854	-3.009	6.230	5.06
2020-07-02	97.02	17.158	-3.836	3.757	5.15
2020-07-03	96.16	17.477	-0.886	3.979	5.24
2020-07-06	96	17.766	-0.166	3.619	5.33
2020-07-07	95.6	18.038	-0.417	3.406	5.41
2020-07-08	94.93	18.446	-0.701	5.157	5.53
2020-07-09	104.42	19.035	9.997	6.773	5.71
2020-07-10	114.86	19.936	9.998	9.414	5.98
2020-07-13	112.74	20.986	-1.623	11.169	6.30
2020-07-14	107.14	21.747	-4.967	8.524	6.52
2020-07-15	107.74	22.157	0.560	4.573	6.65
2020-07-16	107.34	22.603	-0.371	4.984	6.78
2020-07-17	112.75	23.492	5.040	9.465	7.05
2020-07-20	111.74	24.056	-0.896	6.058	7.22
2020-07-21	114.74	24.620	2.685	5.898	7.39
2020-07-22	116.29	25.123	1.351	5.186	7.54
2020-07-23	119.35	25.719	2.631	5.994	7.72
2020-07-24	118.2	26.260	-0.964	5.496	7.88
2020-07-27	112.44	27.389	-4.873	12.047	8.22
2020-07-28	112.45	27.713	0.009	3.460	8.31
2020-07-29	121.06	28.722	7.657	9.996	8.62
2020-07-30	123.03	29.168	1.627	4.353	8.75
2020-07-31	124.93	29.600	1.544	4.145	8.88
2020-08-03	124.14	30.178	-0.632	5.587	9.05
2020-08-04	130.69	30.980	5.276	7.363	9.29
2020-08-05	137.24	32.208	5.012	10.743	9.66
2020-08-06	143.13	33.169	4.292	8.052	9.95
2020-08-07	133.68	34.244	-6.602	9.656	10.27
2020-08-10	137.25	34.746	2.671	4.384	10.42
2020-08-11	142.74	35.578	4.000	7.002	10.67
2020-08-12	142.04	36.393	-0.490	6.880	10.92
2020-08-13	146.94	37.098	3.450	5.759	11.13
2020-08-14	148.74	37.856	1.225	6.118	11.36
2020-08-17	146.74	38.316	-1.345	3.758	11.49
2020-08-18	156.14	39.290	6.406	7.489	11.79
2020-08-19	155.25	39.728	-0.570	3.382	11.92
2020-08-20	154.22	40.191	-0.663	3.601	12.06
2020-08-21	158.69	40.775	2.898	4.416	12.23
2020-08-24	158.15	41.389	-0.340	4.663	12.42
2020-08-25	153.74	42.036	-2.788	5.052	12.61
2020-08-26	155.74	42.458	1.301	3.246	12.74
2020-08-27	154.73	42.939	-0.649	3.731	12.88
2020-08-28	154.84	43.316	0.071	2.921	12.99
2020-08-31	154.54	43.855	-0.194	4.185	13.16
2020-09-01	154.53	44.227	-0.006	2.892	13.27
2020-09-02	156.09	44.784	1.010	4.284	13.44
2020-09-03	144.11	45.807	-7.675	8.514	13.74
2020-09-04	136.04	46.427	-5.600	5.468	13.93
2020-09-07	133.24	46.958	-2.058	4.785	14.09
2020-09-08	127.56	47.638	-4.263	6.394	14.29
2020-09-09	119.74	48.165	-6.130	5.284	14.45
2020-09-10	116.71	48.683	-2.530	5.328	14.60
2020-09-11	119.74	49.077	2.596	3.950	14.72
2020-09-14	124.19	49.564	3.716	4.702	14.87
2020-09-15	125.62	49.887	1.151	3.084	14.97
2020-09-16	123.34	50.186	-1.815	2.914	15.06
2020-09-17	121.73	50.630	-1.305	4.378	15.19
2020-09-18	125.19	51.088	2.842	4.387	15.33
2020-09-21	124.93	51.847	-0.208	7.293	15.55
2020-09-22	124.25	52.360	-0.544	4.955	15.71
2020-09-23	126.53	52.810	1.835	4.266	15.84
2020-09-24	116.39	53.718	-8.014	9.357	16.12
2020-09-25	115.35	54.204	-0.894	5.061	16.26
2020-09-28	118.42	54.718	2.661	5.210	16.42
2020-09-29	121.64	55.155	2.719	4.307	16.55
2020-09-30	119.27	55.572	-1.948	4.193	16.67
2020-10-09	123.88	56.112	3.865	5.232	16.83
2020-10-12	119.14	56.547	-3.826	4.383	16.96
2020-10-13	127.3	57.516	6.849	9.141	17.25
2020-10-14	126.74	57.894	-0.440	3.574	17.37
2020-10-15	124.74	58.306	-1.578	3.969	17.49
2020-10-16	124.32	58.661	-0.337	3.423	17.60
2020-10-19	121.87	58.996	-1.971	3.298	17.70
2020-10-20	121.94	59.270	0.057	2.691	17.78
2020-10-21	118.52	59.687	-2.805	4.232	17.91
2020-10-22	115.49	60.262	-2.557	5.965	18.08
2020-10-23	112.06	60.663	-2.970	4.303	18.20
2020-10-26	114.52	61.299	2.195	6.657	18.39
2020-10-27	114.74	61.590	0.192	3.048	18.48
2020-10-28	114.24	62.086	-0.436	5.203	18.63
2020-10-29	115.01	62.487	0.674	4.184	18.75
2020-10-30	109.25	63.111	-5.008	6.860	18.93
2020-11-02	108.94	63.503	-0.284	4.320	19.05
2020-11-03	108.15	63.977	-0.725	5.251	19.19
2020-11-04	118.99	65.054	10.023	10.865	19.52
2020-11-05	119.23	65.413	0.202	3.614	19.62
2020-11-06	113.64	66.149	-4.688	7.775	19.84
2020-11-09	117.74	66.887	3.608	7.515	20.07
2020-11-10	117.64	67.227	-0.085	3.474	20.17
2020-11-11	116.22	67.608	-1.207	3.936	20.28
2020-11-12	118.62	68.120	2.065	5.180	20.44
2020-11-13	114.44	68.447	-3.524	3.423	20.53
2020-11-16	114.78	68.877	0.297	4.500	20.66
2020-11-17	113.74	69.115	-0.906	2.509	20.73
2020-11-18	114.2	69.445	0.404	3.473	20.83
2020-11-19	121.38	70.393	6.287	9.370	21.12
2020-11-20	119.17	70.893	-1.821	5.034	21.27
2020-11-23	118.39	71.223	-0.655	3.340	21.37
2020-11-24	121.64	71.661	2.745	4.325	21.50
2020-11-25	118.94	71.987	-2.220	3.288	21.60
2020-11-26	118.05	72.259	-0.748	2.766	21.68
2020-11-27	119.05	72.714	0.847	4.591	21.81
2020-11-30	117.74	73.154	-1.100	4.477	21.95
2020-12-01	123.44	73.997	4.841	8.196	22.20
2020-12-02	129.35	74.617	4.788	5.752	22.39
2020-12-03	134.24	75.271	3.780	5.845	22.58
2020-12-04	133.24	75.580	-0.745	2.786	22.67
2020-12-07	127.82	76.216	-4.068	5.974	22.86
2020-12-08	127.64	76.444	-0.141	2.144	22.93
2020-12-09	125.74	76.723	-1.489	2.664	23.02
2020-12-10	124.09	76.947	-1.312	2.163	23.08
2020-12-11	119.96	77.237	-3.328	2.901	23.17
2020-12-14	122.36	77.716	2.001	4.693	23.31
2020-12-15	122.87	78.035	0.417	3.114	23.41
2020-12-16	125.43	78.396	2.084	3.459	23.52
2020-12-17	122.91	78.987	-2.009	5.764	23.70
2020-12-18	122.53	79.184	-0.309	1.936	23.76
2020-12-21	121.77	79.345	-0.620	1.583	23.80
2020-12-22	128.76	80.391	5.740	9.748	24.12
2020-12-23	127	80.914	-1.367	4.947	24.27
2020-12-24	124.29	81.184	-2.134	2.606	24.36
2020-12-25	128.84	81.735	3.661	5.133	24.52
2020-12-28	130.79	82.054	1.514	2.926	24.62
2020-12-29	127.16	82.579	-2.775	4.947	24.77
2020-12-30	126.84	82.999	-0.252	3.979	24.90
2020-12-31	130.73	83.587	3.067	5.393	25.08
2021-01-04	133.36	84.188	2.012	5.408	25.26
2021-01-05	131.77	84.617	-1.192	3.907	25.39
2021-01-06	129.25	84.989	-1.912	3.453	25.50
2021-01-07	124.77	85.390	-3.466	3.861	25.62
2021-01-08	121.51	85.786	-2.613	3.911	25.74
2021-01-11	121	86.102	-0.420	3.136	25.83
2021-01-12	118.52	86.436	-2.050	3.380	25.93
2021-01-13	121.46	87.036	2.481	5.923	26.11
2021-01-14	124.81	87.595	2.758	5.376	26.28
2021-01-15	121.41	88.096	-2.724	4.952	26.43
2021-01-18	129.74	88.935	6.861	7.759	26.68
2021-01-19	131.01	89.339	0.979	3.700	26.80
2021-01-20	134.08	89.808	2.343	4.206	26.94
2021-01-21	132.98	90.129	-0.820	2.894	27.04
2021-01-22	138.76	90.796	4.347	5.768	27.24
2021-01-25	139.5	91.491	0.533	5.974	27.45
2021-01-26	141.78	92.073	1.634	4.932	27.62
2021-01-27	140.43	92.645	-0.952	4.888	27.79
2021-01-28	136.77	93.327	-2.606	5.982	28.00
2021-01-29	136.2	93.937	-0.417	5.374	28.18
2021-02-01	143.84	94.618	5.609	5.683	28.39
2021-02-02	141.7	95.133	-1.488	4.359	28.54
2021-02-03	146.06	95.854	3.077	5.921	28.76
2021-02-04	144.53	96.293	-1.048	3.649	28.89
2021-02-05	139.99	96.808	-3.141	4.414	29.04
2021-02-08	137.64	97.258	-1.679	3.922	29.18
2021-02-09	142.74	97.780	3.705	4.388	29.33
2021-02-10	142.54	98.160	-0.140	3.202	29.45
2021-02-18	146.24	98.780	2.596	5.086	29.63
2021-02-19	140.74	99.829	-3.761	8.944	29.95
2021-02-22	130.72	100.682	-7.120	7.830	30.20
2021-02-23	128.64	101.116	-1.591	4.047	30.33
2021-02-24	125.84	101.488	-2.177	3.545	30.45
2021-02-25	122.98	101.895	-2.273	3.973	30.57
2021-02-26	121.02	102.256	-1.594	3.578	30.68
2021-03-01	121.74	102.532	0.595	2.727	30.76
2021-03-02	120.66	103.022	-0.887	4.871	30.91
2021-03-03	117.84	103.258	-2.337	2.403	30.98
2021-03-04	111.92	103.744	-5.024	5.210	31.12
2021-03-05	116.52	104.140	4.110	4.074	31.24
2021-03-08	111.74	104.754	-4.102	6.600	31.43
2021-03-09	110.7	105.132	-0.931	4.099	31.54
2021-03-10	110.84	105.507	0.126	4.056	31.65
2021-03-11	110.4	105.800	-0.397	3.185	31.74
2021-03-12	110.35	106.007	-0.045	2.255	31.80
2021-03-15	105.48	106.535	-4.413	6.008	31.96
2021-03-16	106.05	106.769	0.540	2.645	32.03
2021-03-17	106.17	107.117	0.113	3.932	32.14
2021-03-18	106.71	107.367	0.509	2.816	32.21
2021-03-19	117.41	107.796	10.027	4.376	32.34
2021-03-22	114.81	108.269	-2.214	4.948	32.48
2021-03-23	112.54	108.697	-1.977	4.564	32.61
2021-03-24	111.12	109.005	-1.262	3.323	32.70
2021-03-25	113.93	109.472	2.529	4.923	32.84
2021-03-26	122.85	110.403	7.829	9.093	33.12
2021-03-29	128.33	110.978	4.461	5.372	33.29
2021-03-30	128.84	111.228	0.397	2.330	33.37
2021-03-31	121.74	111.887	-5.511	6.496	33.57
2021-04-01	124.24	112.273	2.054	3.729	33.68
2021-04-02	124.24	112.481	0.000	2.012	33.74
2021-04-06	123.06	112.867	-0.950	3.759	33.86
2021-04-07	123.1	113.268	0.033	3.909	33.98
2021-04-08	123.74	113.742	0.520	4.598	34.12
2021-04-09	123.77	114.150	0.024	3.960	34.25
2021-04-12	117.74	114.708	-4.872	5.680	34.41
2021-04-13	123.23	115.351	4.663	6.268	34.61
2021-04-14	124.81	115.672	1.282	3.084	34.70
2021-04-15	127.43	115.933	2.099	2.460	34.78
2021-04-16	123.7	116.371	-2.927	4.245	34.91
2021-04-19	122.59	116.654	-0.897	2.773	35.00
2021-04-20	123.56	117.137	0.791	4.690	35.14
2021-04-21	121.35	117.437	-1.789	2.962	35.23
2021-04-22	120.8	117.781	-0.453	3.420	35.33
2021-04-23	120.51	118.008	-0.240	2.260	35.40
2021-04-26	119.34	118.286	-0.971	2.796	35.49
2021-04-27	120.6	118.574	1.056	2.866	35.57
2021-04-28	120.41	118.837	-0.158	2.620	35.65
2021-04-29	119.74	119.069	-0.556	2.325	35.72
2021-04-30	118.49	119.334	-1.044	2.689	35.80
2021-05-06	118.65	119.637	0.135	3.064	35.89
2021-05-07	114.84	120.109	-3.211	4.930	36.03
2021-05-10	114.66	120.316	-0.157	2.168	36.09
2021-05-11	115.13	120.571	0.410	2.651	36.17
2021-05-12	114.54	120.747	-0.512	1.850	36.22
2021-05-13	115	120.904	0.402	1.633	36.27
2021-05-14	118.64	121.291	3.165	3.913	36.39
2021-05-17	119.7	121.584	0.893	2.942	36.48
2021-05-18	121.94	122.135	1.871	5.422	36.64
2021-05-19	117.84	122.537	-3.362	4.092	36.76
2021-05-20	117.28	122.753	-0.475	2.215	36.83
2021-05-21	113.42	123.237	-3.291	5.116	36.97
2021-05-24	112.67	123.404	-0.661	1.781	37.02
2021-05-25	115.73	123.860	2.716	4.731	37.16
2021-05-26	112.3	124.405	-2.964	5.824	37.32
2021-05-27	113.61	124.717	1.167	3.295	37.42
2021-05-28	114.19	124.910	0.511	2.024	37.47
2021-05-31	115.05	125.162	0.753	2.627	37.55
2021-06-01	115	125.396	-0.043	2.442	37.62
2021-06-02	112.7	125.700	-2.000	3.235	37.71
2021-06-03	113.17	125.959	0.417	2.751	37.79
2021-06-04	118.74	126.625	4.922	6.724	37.99
2021-06-07	114.68	126.999	-3.419	3.916	38.10
2021-06-08	120.36	127.580	4.953	5.799	38.27
2021-06-09	120.89	127.873	0.440	2.908	38.36
2021-06-10	119.91	128.031	-0.811	1.580	38.41
2021-06-11	119.5	128.214	-0.342	1.835	38.46
2021-06-15	119.29	128.525	-0.176	3.130	38.56
2021-06-16	113.26	129.058	-5.055	5.642	38.72
2021-06-17	113.63	129.282	0.327	2.375	38.78
2021-06-18	112.77	129.547	-0.757	2.816	38.86
2021-06-21	112	129.740	-0.683	2.066	38.92
2021-06-22	110.98	129.903	-0.911	1.768	38.97
2021-06-23	111.55	130.031	0.514	1.370	39.01
2021-06-24	107.75	130.381	-2.312	3.898	39.11
2021-06-25	108.81	130.589	0.984	2.292	39.18
2021-06-28	109	130.788	0.175	2.196	39.24
2021-06-29	106.91	130.999	-1.917	2.367	39.30
2021-06-30	107.98	131.108	1.001	1.216	39.33
2021-07-01	110.83	131.423	2.639	3.408	39.43
2021-07-02	107.37	131.776	-3.122	3.943	39.53
2021-07-05	104.41	132.084	-2.757	3.539	39.63
2021-07-06	97.52	132.728	-6.599	7.921	39.82
2021-07-07	103.29	133.495	5.917	8.911	40.05
2021-07-08	104.93	133.888	1.588	4.502	40.17
2021-07-09	104.53	134.186	-0.381	3.421	40.26
2021-07-12	102.75	134.555	-1.703	4.305	40.37
2021-07-13	102.72	134.854	-0.029	3.494	40.46
2021-07-14	100.36	135.189	-3.667	4.003	40.56
2021-07-15	101	135.425	0.638	2.810	40.63
2021-07-16	98.24	135.694	-2.733	3.277	40.71
2021-07-19	99.58	136.007	1.364	3.776	40.80
2021-07-20	97.12	136.273	-2.470	3.284	40.88
2021-07-21	99.6	136.591	2.554	3.841	40.98
2021-07-22	98.5	136.862	-1.104	3.293	41.06
2021-07-23	94.59	137.209	-3.970	4.406	41.16
2021-07-26	94.14	137.459	-0.476	3.182	41.24
2021-07-27	93.3	137.809	-0.892	4.504	41.34
2021-07-28	88.31	138.348	-5.348	7.331	41.50
2021-07-29	90.32	138.659	2.276	4.122	41.60
2021-07-30	88.41	138.921	-2.115	3.554	41.68
2021-08-02	93.9	139.288	6.210	4.694	41.79
2021-08-03	93	139.469	-0.958	2.343	41.84
2021-08-04	92.51	139.650	-0.527	2.344	41.90
2021-08-05	91.7	139.872	-0.876	2.897	41.96
2021-08-06	90.59	140.076	-1.210	2.715	42.02
2021-08-09	95.26	140.754	5.155	8.533	42.23
2021-08-10	98.75	141.405	3.664	7.915	42.42
2021-08-11	99.05	141.701	0.304	3.585	42.51
2021-08-12	102.64	142.518	3.624	9.551	42.76
2021-08-13	106.65	142.946	3.907	4.813	42.88
2021-08-16	103	143.295	-3.422	4.069	42.99
2021-08-17	101.57	143.698	-1.388	4.757	43.11
2021-08-18	103.2	144.244	1.605	6.350	43.27
2021-08-19	100.89	144.682	-2.238	5.213	43.40
2021-08-20	98.68	144.995	-2.191	3.806	43.50
2021-08-23	104.32	145.812	5.715	9.394	43.74
2021-08-24	106.38	146.134	1.975	3.633	43.84
2021-08-25	106.33	146.326	-0.047	2.171	43.90
2021-08-26	106.5	146.755	0.160	4.834	44.03
2021-08-27	101.73	147.203	-4.479	5.277	44.16
2021-08-30	104.73	147.657	2.949	5.210	44.30
2021-08-31	101.93	147.961	-2.674	3.571	44.39
2021-09-01	106.23	148.398	4.219	4.945	44.52
2021-09-02	110.24	148.874	3.775	5.177	44.66
2021-09-03	104.74	149.314	-4.989	5.044	44.79
2021-09-06	104.84	149.598	0.095	3.246	44.88
2021-09-07	103.97	149.796	-0.830	2.289	44.94
2021-09-08	103.86	149.939	-0.106	1.654	44.98
2021-09-09	102.94	150.129	-0.886	2.215	45.04
2021-09-10	103.31	150.630	0.359	5.819	45.19
2021-09-13	100.9	150.786	-2.333	1.849	45.24
2021-09-14	100.68	150.925	-0.218	1.655	45.28
2021-09-15	100.27	151.057	-0.407	1.579	45.32
2021-09-16	99.49	151.214	-0.778	1.895	45.36
2021-09-17	97	151.628	-2.503	5.126	45.49
2021-09-22	96.1	151.806	-0.928	2.227	45.54
2021-09-23	96.02	151.971	-0.083	2.060	45.59
2021-09-24	95.9	152.087	-0.125	1.448	45.63
2021-09-27	95.98	152.286	0.083	2.492	45.69
2021-09-28	89.99	152.854	-6.241	7.574	45.86
2021-09-29	89.67	153.268	-0.356	5.534	45.98
2021-09-30	90.99	153.465	1.472	2.598	46.04
2021-10-08	90.82	153.791	-0.187	4.308	46.14
2021-10-11	95.77	154.282	5.450	6.155	46.28
2021-10-12	90.9	154.755	-5.085	6.244	46.43
2021-10-13	91.25	154.938	0.385	2.409	46.48
2021-10-14	90.97	155.045	-0.307	1.414	46.51
2021-10-15	90.78	155.390	-0.209	4.551	46.62
2021-10-18	90.8	155.576	0.022	2.456	46.67
2021-10-19	91.15	155.785	0.385	2.753	46.74
2021-10-20	90.88	155.926	-0.296	1.865	46.78
2021-10-21	92.5	156.114	1.783	2.443	46.83
2021-10-22	96.81	156.611	4.659	6.162	46.98
2021-10-25	97.38	156.913	0.589	3.719	47.07
2021-10-26	97.19	157.325	-0.195	5.083	47.20
2021-10-27	96.29	157.582	-0.926	3.200	47.27
2021-10-28	105.92	158.105	10.001	5.930	47.43
2021-10-29	109.68	158.651	3.550	5.976	47.60
2021-11-01	110.24	159.438	0.511	8.561	47.83
2021-11-02	111.52	159.856	1.161	4.499	47.96
2021-11-03	112.3	160.156	0.699	3.201	48.05
2021-11-04	109.86	160.455	-2.173	3.268	48.14
2021-11-05	110.6	160.698	0.674	2.640	48.21
2021-11-08	108.46	161.080	-1.935	4.222	48.32
2021-11-09	109.51	161.362	0.968	3.098	48.41
2021-11-10	109.3	161.579	-0.192	2.374	48.47
2021-11-11	107	161.789	-2.104	2.360	48.54
2021-11-12	108	162.036	0.935	2.738	48.61
2021-11-15	108.5	162.423	0.463	4.287	48.73
2021-11-16	111.39	162.931	2.664	5.475	48.88
2021-11-17	110.46	163.222	-0.835	3.160	48.97
2021-11-18	115	163.804	4.110	6.066	49.14
2021-11-19	113.34	164.020	-1.443	2.296	49.21
2021-11-22	111.73	164.418	-1.421	4.270	49.33
2021-11-23	112.31	164.854	0.519	4.654	49.46
2021-11-24	113.45	165.175	1.015	3.401	49.55
2021-11-25	110.56	165.487	-2.547	3.385	49.65
2021-11-26	108.21	165.968	-2.126	5.336	49.79
2021-11-29	113.32	166.736	4.722	8.132	50.02
2021-11-30	109.56	167.301	-3.318	6.186	50.19
2021-12-01	116	167.961	5.878	6.827	50.39
2021-12-02	119.08	168.536	2.655	5.793	50.56
2021-12-03	123.2	169.130	3.460	5.786	50.74
2021-12-06	124.54	169.687	1.088	5.373	50.91
2021-12-07	125	170.334	0.369	6.207	51.10
2021-12-08	126.1	170.784	0.880	4.280	51.24
2021-12-09	124.14	171.134	-1.554	3.386	51.34
2021-12-10	124.37	171.425	0.185	2.803	51.43
2021-12-13	126.85	171.715	1.994	2.750	51.51
2021-12-14	124.75	172.087	-1.655	3.579	51.63
2021-12-15	130	172.669	4.208	5.371	51.80
2021-12-16	132.08	173.094	1.600	3.862	51.93
2021-12-17	130.78	173.593	-0.984	4.573	52.08
2021-12-20	126.46	174.082	-3.303	4.641	52.22
2021-12-21	125.27	174.492	-0.941	3.930	52.35
2021-12-22	131	175.035	4.574	4.973	52.51
2021-12-23	140.28	176.101	7.084	9.122	52.83
2021-12-24	139.9	176.550	-0.271	3.849	52.97
2021-12-27	137.31	177.005	-1.851	3.974	53.10
2021-12-28	140.08	177.636	2.017	5.404	53.29
2021-12-29	141.38	178.326	0.928	5.861	53.50
2021-12-30	136.18	178.887	-3.678	4.944	53.67
2021-12-31	134.78	179.373	-1.028	4.325	53.81
2022-01-04	129.32	180.068	-4.051	6.448	54.02
2022-01-05	127.15	180.791	-1.678	6.828	54.24
2022-01-06	128.59	181.353	1.133	5.246	54.41
2022-01-07	122.86	181.948	-4.456	5.809	54.58
2022-01-10	124.76	182.605	1.546	6.316	54.78
2022-01-11	123.79	183.299	-0.777	6.725	54.99
2022-01-12	124.01	183.666	0.178	3.554	55.10
2022-01-13	130.08	184.216	4.895	5.072	55.26
2022-01-14	134.71	184.778	3.559	5.005	55.43
2022-01-17	135.61	185.506	0.668	6.443	55.65
2022-01-18	136.5	185.832	0.656	2.869	55.75
2022-01-19	135	186.114	-1.099	2.505	55.83
2022-01-20	139.1	186.568	3.037	3.919	55.97
2022-01-21	136.27	186.916	-2.035	3.063	56.07
2022-01-24	136.95	187.350	0.499	3.801	56.20
2022-01-25	132.64	187.724	-3.147	3.388	56.32
2022-01-26	132.21	188.120	-0.324	3.596	56.44
2022-01-27	129.64	188.692	-1.944	5.287	56.61
2022-01-28	129	189.147	-0.494	4.235	56.74
2022-02-07	128	189.799	-0.775	6.116	56.94
2022-02-08	129.5	190.225	1.172	3.945	57.07
2022-02-09	127.5	190.652	-1.544	4.023	57.20
2022-02-10	125.45	191.137	-1.608	4.635	57.34
2022-02-11	128.1	191.705	2.112	5.317	57.51
2022-02-14	122	192.223	-4.762	5.098	57.67
2022-02-15	124.11	192.588	1.730	3.533	57.78
2022-02-16	126.01	193.037	1.531	4.270	57.91
2022-02-17	125	193.322	-0.802	2.738	58.00
2022-02-18	127.31	193.942	1.848	5.848	58.18
2022-02-21	127.57	194.552	0.204	5.734	58.37
2022-02-22	126.5	194.900	-0.839	3.300	58.47
2022-02-23	129	195.431	1.976	4.941	58.63
2022-02-24	127.26	195.800	-1.349	3.481	58.74
2022-02-25	131.85	196.427	3.607	5.705	58.93
2022-02-28	132.58	196.887	0.554	4.164	59.07
2022-03-01	131.35	197.181	-0.928	2.685	59.15
2022-03-02	129.71	197.476	-1.249	2.733	59.24
2022-03-03	128.84	197.848	-0.671	3.462	59.35
2022-03-04	129.52	198.149	0.528	2.794	59.44
2022-03-07	125.67	198.569	-2.973	4.007	59.57
2022-03-08	121	199.119	-3.716	5.451	59.74
2022-03-09	122.4	199.453	1.157	3.281	59.84
2022-03-10	126.7	199.871	3.513	3.954	59.96
2022-03-11	125.98	200.240	-0.568	3.512	60.07
2022-03-14	122.56	200.471	-2.715	2.262	60.14
2022-03-15	115.77	201.051	-5.540	6.013	60.32
2022-03-16	120.31	201.581	3.922	5.286	60.47
2022-03-17	123.01	202.027	2.244	4.355	60.61
2022-03-18	122.4	202.450	-0.496	4.146	60.74
2022-03-21	124.89	203.069	2.034	5.948	60.92
2022-03-22	124.15	203.453	-0.593	3.707	61.04
2022-03-23	125.55	203.811	1.128	3.423	61.14
2022-03-24	119.77	204.329	-4.604	5.193	61.30
2022-03-25	121.78	204.840	1.678	5.035	61.45
2022-03-28	120.52	205.334	-1.035	4.919	61.60
2022-03-29	121.9	205.804	1.145	4.630	61.74
2022-03-30	124.8	206.269	2.379	4.463	61.88
2022-03-31	123.04	206.703	-1.410	4.239	62.01
2022-04-01	123.07	207.047	0.024	3.349	62.11
2022-04-06	117.99	207.578	-4.128	5.403	62.27
2022-04-07	111	208.159	-5.924	6.280	62.45
2022-04-08	111.45	208.402	0.405	2.622	62.52
2022-04-11	114.31	208.920	2.566	5.437	62.68
2022-04-12	112	209.410	-2.021	5.249	62.82
2022-04-13	112	209.723	0.000	3.357	62.92
2022-04-14	113.3	210.169	1.161	4.723	63.05
2022-04-15	112.18	210.494	-0.989	3.477	63.15
2022-04-18	113.81	210.972	1.453	5.037	63.29
2022-04-19	112.62	211.243	-1.046	2.882	63.37
2022-04-20	115.02	211.689	2.131	4.653	63.51
2022-04-21	111.4	212.220	-3.147	5.729	63.67
2022-04-22	108.09	212.610	-2.971	4.327	63.78
2022-04-25	102.26	213.209	-5.394	7.022	63.96
2022-04-26	101.75	213.575	-0.499	4.322	64.07
2022-04-27	104.21	214.120	2.418	6.270	64.24
2022-04-28	108.15	214.595	3.781	5.278	64.38
2022-04-29	109.02	214.952	0.804	3.930	64.49
2022-05-05	106.89	215.349	-1.954	4.458	64.60
2022-05-06	105.47	215.658	-1.328	3.508	64.70
2022-05-09	106.1	215.991	0.597	3.764	64.80
2022-05-10	107.46	216.437	1.282	4.986	64.93
2022-05-11	109.92	216.983	2.289	5.956	65.09
2022-05-12	108.81	217.248	-1.010	2.929	65.17
2022-05-13	111.12	217.714	2.123	5.027	65.31
2022-05-16	111.54	218.046	0.378	3.573	65.41
2022-05-17	112.87	218.506	1.192	4.895	65.55
2022-05-18	112.9	218.764	0.027	2.738	65.63
2022-05-19	111.89	219.029	-0.895	2.843	65.71
2022-05-20	116	219.433	3.673	4.183	65.83
2022-05-23	117.92	219.831	1.655	4.043	65.95

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