三棵树融券券源 三棵树专项约券

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	80.69	0	0	0	0
2020-04-28	79.14	0.280	-1.921	4.251	0.08
2020-04-29	76.67	0.661	-3.121	5.964	0.20
2020-04-30	76.32	1.017	-0.457	5.595	0.31
2020-05-06	78.39	1.334	2.712	4.848	0.40
2020-05-07	80.24	1.696	2.360	5.409	0.51
2020-05-08	80.94	2.108	0.872	6.107	0.63
2020-05-11	79.81	2.360	-1.396	3.793	0.71
2020-05-12	83.11	2.692	4.135	4.799	0.81
2020-05-13	83.49	2.852	0.457	2.298	0.86
2020-05-14	80.69	3.118	-3.354	3.953	0.94
2020-05-15	80.21	3.357	-0.595	3.582	1.01
2020-05-18	83.96	3.842	4.675	6.932	1.15
2020-05-19	82.6	4.102	-1.620	3.776	1.23
2020-05-20	82.11	4.342	-0.593	3.499	1.30
2020-05-21	81.64	4.490	-0.572	2.180	1.35
2020-05-22	80.81	4.746	-1.017	3.797	1.42
2020-05-25	80.44	5.141	-0.458	5.903	1.54
2020-05-26	82.09	5.350	2.051	3.046	1.60
2020-05-27	79.48	5.642	-3.179	4.422	1.69
2020-05-28	79.46	5.976	-0.025	5.033	1.79
2020-05-29	82.52	6.385	3.851	5.953	1.92
2020-06-01	81.92	6.632	-0.727	3.623	1.99
2020-06-02	78.81	6.973	-3.796	5.188	2.09
2020-06-03	82.21	7.426	4.314	6.611	2.23
2020-06-04	83.36	7.641	1.399	3.102	2.29
2020-06-05	87.46	8.062	4.918	5.770	2.42
2020-06-08	88.05	8.305	0.675	3.304	2.49
2020-06-09	88.81	8.451	0.863	1.976	2.54
2020-06-10	91.02	8.763	2.488	4.121	2.63
2020-06-11	89.17	9.066	-2.033	4.076	2.72
2020-06-12	90.11	9.334	1.054	3.566	2.80
2020-06-15	86.89	9.766	-3.573	5.970	2.93
2020-06-16	87.94	9.970	1.208	2.774	2.99
2020-06-17	87.56	10.144	-0.432	2.388	3.04
2020-06-18	85.78	10.307	-2.033	2.284	3.09
2020-06-19	87.15	10.598	1.597	3.999	3.18
2020-06-22	86.44	10.820	-0.815	3.087	3.25
2020-06-23	89.54	11.193	3.586	4.998	3.36
2020-06-24	87.39	11.620	-2.401	5.863	3.49
2020-06-29	91.3	12.249	4.474	8.273	3.67
2020-06-30	92.22	12.562	1.008	4.074	3.77
2020-07-01	93.73	12.923	1.637	4.619	3.88
2020-07-02	92.18	13.280	-1.654	4.641	3.98
2020-07-03	91.1	13.511	-1.172	3.048	4.05
2020-07-06	93.9	13.857	3.074	4.424	4.16
2020-07-07	94.09	14.109	0.202	3.216	4.23
2020-07-08	95.16	14.313	1.137	2.572	4.29
2020-07-09	102.25	15.050	7.451	8.649	4.52
2020-07-10	107.7	15.721	5.330	7.472	4.72
2020-07-13	76.65	16.221	0.170	7.828	4.87
2020-07-14	75.88	16.566	-1.005	5.453	4.97
2020-07-15	80.92	17.230	6.642	9.858	5.17
2020-07-16	76.38	17.846	-5.610	9.676	5.35
2020-07-17	78.75	18.327	3.103	7.319	5.50
2020-07-20	83.44	18.937	5.956	8.775	5.68
2020-07-21	91.83	19.666	10.055	9.528	5.90
2020-07-22	93.52	20.111	1.840	5.717	6.03
2020-07-23	97.53	20.822	4.288	8.747	6.25
2020-07-24	92.45	21.469	-5.209	8.387	6.44
2020-07-27	91.02	22.005	-1.547	7.074	6.60
2020-07-28	93.3	22.383	2.505	4.856	6.71
2020-07-29	96.59	22.794	3.526	5.113	6.84
2020-07-30	105.28	23.785	8.997	11.295	7.14
2020-07-31	108.74	24.563	3.286	8.587	7.37
2020-08-03	119.65	25.649	10.033	10.888	7.69
2020-08-04	114.01	26.878	-4.714	12.938	8.06
2020-08-05	112.29	27.563	-1.509	7.324	8.27
2020-08-06	110.54	27.942	-1.558	4.105	8.38
2020-08-07	109.01	28.568	-1.384	6.893	8.57
2020-08-10	107.16	29.043	-1.697	5.321	8.71
2020-08-11	103.1	29.477	-3.789	5.058	8.84
2020-08-12	99.76	30.110	-3.240	7.614	9.03
2020-08-13	99.59	30.447	-0.170	4.050	9.13
2020-08-14	104.13	31.044	4.559	6.888	9.31
2020-08-17	109.59	31.592	5.243	6.002	9.48
2020-08-18	109.99	31.785	0.365	2.099	9.54
2020-08-19	113.88	32.609	3.537	8.683	9.78
2020-08-20	113.96	33.067	0.070	4.821	9.92
2020-08-21	117.87	33.615	3.431	5.581	10.08
2020-08-24	114.81	34.124	-2.596	5.319	10.24
2020-08-25	114.71	34.433	-0.087	3.231	10.33
2020-08-26	111.44	34.895	-2.851	4.978	10.47
2020-08-27	111.07	35.220	-0.332	3.518	10.57
2020-08-28	114.09	35.557	2.719	3.538	10.67
2020-08-31	112.04	35.919	-1.797	3.883	10.78
2020-09-01	112.81	36.206	0.687	3.044	10.86
2020-09-02	114.8	36.457	1.764	2.633	10.94
2020-09-03	114.84	36.868	0.035	4.294	11.06
2020-09-04	107.81	37.237	-6.122	4.101	11.17
2020-09-07	102.49	37.801	-4.935	6.604	11.34
2020-09-08	97.51	38.428	-4.859	7.718	11.53
2020-09-09	95.75	38.836	-1.805	5.117	11.65
2020-09-10	99.44	39.290	3.854	5.473	11.79
2020-09-11	101.02	39.699	1.589	4.857	11.91
2020-09-14	102.76	40.112	1.722	4.821	12.03
2020-09-15	107.09	40.595	4.214	5.420	12.18
2020-09-16	108.19	40.853	1.027	2.857	12.26
2020-09-17	112.36	41.232	3.854	4.048	12.37
2020-09-18	114.97	41.670	2.323	4.575	12.50
2020-09-21	115.79	41.988	0.713	3.297	12.60
2020-09-22	114.02	42.281	-1.529	3.083	12.68
2020-09-23	120.79	42.840	5.938	5.552	12.85
2020-09-24	124.59	43.400	3.146	5.390	13.02
2020-09-25	113.74	43.995	-8.709	6.277	13.20
2020-09-28	110.99	44.376	-2.418	4.123	13.31
2020-09-29	114.17	44.861	2.865	5.100	13.46
2020-09-30	114.27	45.221	0.088	3.784	13.57
2020-10-09	121.27	45.959	6.126	7.299	13.79
2020-10-12	122.88	46.291	1.328	3.241	13.89
2020-10-13	117.96	46.733	-4.004	4.500	14.02
2020-10-14	115.43	47.294	-2.145	5.824	14.19
2020-10-15	112.88	47.571	-2.209	2.946	14.27
2020-10-16	111.73	47.999	-1.019	4.598	14.40
2020-10-19	111.59	48.263	-0.125	2.846	14.48
2020-10-20	111.72	48.507	0.116	2.617	14.55
2020-10-21	111.34	48.785	-0.340	2.999	14.64
2020-10-22	109.46	49.011	-1.689	2.479	14.70
2020-10-23	104.24	49.637	-4.769	7.199	14.89
2020-10-26	104.95	50.176	0.681	6.168	15.05
2020-10-27	109.81	50.956	4.631	8.518	15.29
2020-10-28	109.04	51.153	-0.701	2.167	15.35
2020-10-29	107.38	51.395	-1.522	2.715	15.42
2020-10-30	105.35	51.717	-1.890	3.660	15.52
2020-11-02	107.21	52.076	1.766	4.025	15.62
2020-11-03	106.29	52.385	-0.858	3.488	15.72
2020-11-04	106.56	52.699	0.254	3.528	15.81
2020-11-05	106.47	52.943	-0.084	2.750	15.88
2020-11-06	104.2	53.225	-2.132	3.250	15.97
2020-11-09	102.53	53.491	-1.603	3.119	16.05
2020-11-10	108.02	54.137	5.355	7.178	16.24
2020-11-11	106.59	54.516	-1.324	4.258	16.35
2020-11-12	107.95	54.782	1.276	2.965	16.43
2020-11-13	106.95	55.011	-0.926	2.566	16.50
2020-11-16	106.53	55.336	-0.393	3.656	16.60
2020-11-17	106.75	55.544	0.207	2.347	16.66
2020-11-18	103.43	55.905	-3.110	4.178	16.77
2020-11-19	106.33	56.322	2.804	4.708	16.90
2020-11-20	105.4	56.564	-0.875	2.756	16.97
2020-11-23	104.16	56.887	-1.176	3.719	17.07
2020-11-24	103.88	57.046	-0.269	1.843	17.11
2020-11-25	99.59	57.440	-4.130	4.746	17.23
2020-11-26	95.92	57.829	-3.685	4.870	17.35
2020-11-27	97.67	58.176	1.824	4.254	17.45
2020-11-30	97.89	58.558	0.225	4.689	17.57
2020-12-01	98.26	58.903	0.378	4.209	17.67
2020-12-02	101.5	59.264	3.297	4.274	17.78
2020-12-03	100.31	59.470	-1.172	2.463	17.84
2020-12-04	103.05	59.791	2.732	3.738	17.94
2020-12-07	103.49	59.970	0.427	2.077	17.99
2020-12-08	101.3	60.212	-2.116	2.870	18.06
2020-12-09	102.81	60.447	1.491	2.734	18.13
2020-12-10	102.09	60.674	-0.700	2.675	18.20
2020-12-11	98.34	61.206	-3.673	6.484	18.36
2020-12-14	97.85	61.443	-0.498	2.908	18.43
2020-12-15	96.33	61.666	-1.553	2.780	18.50
2020-12-16	94.09	61.887	-2.325	2.813	18.57
2020-12-17	98.16	62.312	4.326	5.197	18.69
2020-12-18	96.35	62.489	-1.844	2.211	18.75
2020-12-21	97.21	62.750	0.893	3.217	18.82
2020-12-22	95.26	62.995	-2.006	3.086	18.90
2020-12-23	95.81	63.136	0.577	1.764	18.94
2020-12-24	95.73	63.275	-0.083	1.743	18.98
2020-12-25	98.74	63.581	3.144	3.719	19.07
2020-12-28	100.31	63.893	1.590	3.737	19.17
2020-12-29	106.1	64.601	5.772	8.005	19.38
2020-12-30	106.74	64.760	0.603	1.791	19.43
2020-12-31	107.81	65.015	1.002	2.839	19.50
2021-01-04	108.96	65.224	1.067	2.300	19.57
2021-01-05	114.44	65.780	5.029	5.828	19.73
2021-01-06	113.76	66.095	-0.594	3.329	19.83
2021-01-07	112.36	66.380	-1.231	3.041	19.91
2021-01-08	111.17	66.809	-1.059	4.628	20.04
2021-01-11	106.31	67.276	-4.372	5.271	20.18
2021-01-12	110.23	67.704	3.687	4.656	20.31
2021-01-13	109.1	68.132	-1.025	4.708	20.44
2021-01-14	108.08	68.471	-0.935	3.767	20.54
2021-01-15	109.54	69.033	1.351	6.153	20.71
2021-01-18	108.95	69.287	-0.539	2.803	20.79
2021-01-19	106.95	69.653	-1.836	4.103	20.90
2021-01-20	109.49	69.984	2.375	3.628	21.00
2021-01-21	110.06	70.190	0.521	2.247	21.06
2021-01-22	111.46	70.556	1.272	3.943	21.17
2021-01-25	111.26	70.835	-0.179	3.006	21.25
2021-01-26	106.31	71.430	-4.449	6.714	21.43
2021-01-27	105.38	71.682	-0.875	2.869	21.50
2021-01-28	107.4	71.983	1.917	3.369	21.59
2021-01-29	105.42	72.390	-1.844	4.637	21.72
2021-02-01	108.16	72.611	2.599	2.447	21.78
2021-02-02	119.02	73.639	10.041	10.364	22.09
2021-02-03	118.99	74.005	-0.025	3.688	22.20
2021-02-04	115.76	74.461	-2.715	4.731	22.34
2021-02-05	114.95	74.765	-0.700	3.170	22.43
2021-02-08	122.09	75.745	6.211	9.630	22.72
2021-02-09	126.71	76.376	3.784	5.979	22.91
2021-02-10	128.1	76.918	1.097	5.075	23.08
2021-02-18	128.66	77.427	0.437	4.746	23.23
2021-02-19	125.74	78.226	-2.270	7.625	23.47
2021-02-22	117.87	78.931	-6.259	7.181	23.68
2021-02-23	116.81	79.340	-0.899	4.200	23.80
2021-02-24	114.77	79.743	-1.746	4.221	23.92
2021-02-25	126.29	80.800	10.037	10.037	24.24
2021-02-26	128.01	81.360	1.362	5.250	24.41
2021-03-01	132.36	82.114	3.398	6.835	24.63
2021-03-02	133.02	82.421	0.499	2.773	24.73
2021-03-03	131.56	82.844	-1.098	3.857	24.85
2021-03-04	130.39	83.257	-0.889	3.801	24.98
2021-03-05	132.8	83.943	1.848	6.204	25.18
2021-03-08	136.53	84.832	2.809	7.809	25.45
2021-03-09	122.84	85.875	-10.027	10.188	25.76
2021-03-10	118.11	86.435	-3.851	5.690	25.93
2021-03-11	124.05	86.982	5.029	5.292	26.09
2021-03-12	123.65	87.314	-0.322	3.225	26.19
2021-03-15	122.56	87.616	-0.882	2.952	26.28
2021-03-16	126.01	88.090	2.815	4.512	26.43
2021-03-17	126.14	88.442	0.103	3.349	26.53
2021-03-18	129.53	89.057	2.687	5.700	26.72
2021-03-19	133.36	89.623	2.957	5.095	26.89
2021-03-22	138.13	90.249	3.577	5.436	27.07
2021-03-23	137.11	90.720	-0.738	4.127	27.22
2021-03-24	137.52	91.015	0.299	2.567	27.30
2021-03-25	137.66	91.253	0.102	2.080	27.38
2021-03-26	140.27	91.576	1.896	2.760	27.47
2021-03-29	139.43	92.089	-0.599	4.420	27.63
2021-03-30	141.15	92.429	1.234	2.883	27.73
2021-03-31	141.88	92.855	0.517	3.606	27.86
2021-04-01	142.09	93.136	0.148	2.375	27.94
2021-04-02	142.91	93.525	0.577	3.266	28.06
2021-04-06	142.44	93.758	-0.329	1.966	28.13
2021-04-07	143.94	94.061	1.053	2.520	28.22
2021-04-08	144.73	94.331	0.549	2.237	28.30
2021-04-09	141.65	95.662	-2.128	11.276	28.70
2021-04-12	138.45	96.176	-2.259	4.455	28.85
2021-04-13	137.26	96.534	-0.860	3.135	28.96
2021-04-14	137.14	96.819	-0.087	2.492	29.05
2021-04-15	137.36	97.135	0.160	2.764	29.14
2021-04-16	134.79	97.507	-1.871	3.312	29.25
2021-04-19	138.11	97.971	2.463	4.028	29.39
2021-04-20	136.74	98.289	-0.992	2.795	29.49
2021-04-21	138.11	98.553	1.002	2.289	29.57
2021-04-22	136.83	98.769	-0.927	1.897	29.63
2021-04-23	139.4	99.157	1.878	3.340	29.75
2021-04-26	140.78	99.880	0.990	6.162	29.96
2021-04-27	146.66	100.408	4.177	4.319	30.12
2021-04-28	149.69	100.803	2.066	3.164	30.24
2021-04-29	164.69	102.056	10.021	9.132	30.62
2021-04-30	168.84	102.490	2.520	3.085	30.75
2021-05-06	172.24	102.993	2.014	3.506	30.90
2021-05-07	172.1	103.452	-0.081	3.199	31.04
2021-05-10	168.67	103.936	-1.993	3.446	31.18
2021-05-11	170.43	104.279	1.043	2.413	31.28
2021-05-12	170.41	104.826	-0.012	3.849	31.45
2021-05-13	170.59	105.178	0.106	2.476	31.55
2021-05-14	168.16	105.482	-1.424	2.175	31.64
2021-05-17	171.54	105.787	2.010	2.129	31.74
2021-05-18	174.78	106.478	1.889	4.745	31.94
2021-05-19	174.54	107.184	-0.137	4.858	32.16
2021-05-20	174.94	107.602	0.229	2.865	32.28
2021-05-21	169.37	108.218	-3.184	4.361	32.47
2021-05-24	170.31	108.517	0.555	2.108	32.56
2021-05-25	170.31	108.809	0.000	2.061	32.64
2021-05-26	169.56	109.164	-0.440	2.513	32.75
2021-05-27	173.88	109.591	2.548	2.943	32.88
2021-05-28	161.79	110.420	-6.953	6.148	33.13
2021-05-31	168.16	111.348	3.937	6.626	33.40
2021-06-01	166.97	111.658	-0.708	2.224	33.50
2021-06-02	165.31	112.123	-0.994	3.378	33.64
2021-06-03	165.74	112.479	0.260	2.577	33.74
2021-06-04	166.02	112.966	0.169	3.524	33.89
2021-06-07	162.45	113.483	-2.150	3.819	34.04
2021-06-08	161.74	113.886	-0.437	2.986	34.17
2021-06-09	162.39	114.274	0.402	2.869	34.28
2021-06-10	164.02	115.095	1.004	6.004	34.53
2021-06-11	160.96	115.574	-1.866	3.573	34.67
2021-06-15	168.3	116.562	4.560	7.045	34.97
2021-06-16	169.3	117.191	0.594	4.456	35.16
2021-06-17	169.64	117.533	0.201	2.422	35.26
2021-06-18	168.5	117.905	-0.672	2.653	35.37
2021-06-21	177.5	119.240	5.341	9.021	35.77
2021-06-22	175.02	119.670	-1.397	2.952	35.90
2021-06-23	177.91	120.009	1.651	2.285	36.00
2021-06-24	180.62	120.688	2.016	4.507	36.21
2021-06-25	186.38	121.295	3.189	3.909	36.39
2021-06-28	179.98	122.033	-3.434	4.925	36.61
2021-06-29	182.6	122.618	1.456	3.845	36.79
2021-06-30	176	123.290	-3.614	4.578	36.99
2021-07-01	176.97	123.624	0.551	2.267	37.09
2021-07-02	176.5	124.466	-0.266	5.724	37.34
2021-07-05	169.35	125.299	-4.051	5.898	37.59
2021-07-06	169.75	125.965	0.236	4.712	37.79
2021-07-07	173.2	126.518	2.032	3.829	37.96
2021-07-08	172.37	126.791	-0.479	1.905	38.04
2021-07-09	171.9	127.195	-0.273	2.814	38.16
2021-07-12	174.25	127.835	1.367	4.410	38.35
2021-07-13	175.68	128.047	0.821	1.452	38.41
2021-07-14	171.38	128.508	-3.388	3.225	38.55
2021-07-15	167.8	129.159	-2.089	4.656	38.75
2021-07-16	162.27	129.724	-3.296	4.178	38.92
2021-07-19	165.58	130.181	2.040	3.309	39.05
2021-07-20	161	130.696	-2.766	3.841	39.21
2021-07-21	163.71	130.951	1.683	1.870	39.29
2021-07-22	160.9	131.341	-1.716	2.908	39.40
2021-07-23	159.2	131.748	-1.057	3.070	39.52
2021-07-26	158.01	132.327	-0.747	4.397	39.70
2021-07-27	154.37	132.838	-2.304	3.974	39.85
2021-07-28	153.81	133.341	-0.363	3.919	40.00
2021-07-29	154.53	133.790	0.468	3.491	40.14
2021-07-30	153.08	134.216	-0.938	3.339	40.26
2021-08-02	166.19	136.257	8.564	14.737	40.88
2021-08-03	166.66	136.801	0.283	3.911	41.04
2021-08-04	159.48	137.326	-4.308	3.954	41.20
2021-08-05	155.88	137.847	-2.257	4.013	41.35
2021-08-06	147.51	138.546	-5.370	5.684	41.56
2021-08-09	162.26	139.845	9.999	9.606	41.95
2021-08-10	163.7	140.462	0.887	4.524	42.14
2021-08-11	166.5	141.030	1.710	4.093	42.31
2021-08-12	161.01	141.579	-3.297	4.090	42.47
2021-08-13	157.15	142.068	-2.397	3.733	42.62
2021-08-16	157.36	142.426	0.134	2.736	42.73
2021-08-17	157.41	142.832	0.032	3.095	42.85
2021-08-18	154.5	143.170	-1.849	2.624	42.95
2021-08-19	155.13	143.512	0.408	2.647	43.05
2021-08-20	151.32	143.999	-2.456	3.861	43.20
2021-08-23	150	144.220	-0.872	1.764	43.27
2021-08-24	151.74	144.677	1.160	3.613	43.40
2021-08-25	149.45	144.934	-1.509	2.063	43.48
2021-08-26	144.97	145.276	-2.998	2.837	43.58
2021-08-27	143.3	145.751	-1.152	3.973	43.73
2021-08-30	148.41	146.578	3.566	6.692	43.97
2021-08-31	145.7	146.934	-1.826	2.931	44.08
2021-09-01	145.65	147.498	-0.034	4.647	44.25
2021-09-02	137.96	148.295	-5.280	6.928	44.49
2021-09-03	134	149.013	-2.870	6.429	44.70
2021-09-06	135.37	149.530	1.022	4.582	44.86
2021-09-07	131.62	150.085	-2.770	5.060	45.03
2021-09-08	131.28	150.423	-0.258	3.092	45.13
2021-09-09	131.04	150.718	-0.183	2.704	45.22
2021-09-10	129.54	151.140	-1.145	3.907	45.34
2021-09-13	129.15	151.654	-0.301	4.778	45.50
2021-09-14	121	152.329	-6.310	6.690	45.70
2021-09-15	116.8	152.902	-3.471	5.893	45.87
2021-09-16	110	153.715	-5.822	8.861	46.11
2021-09-17	106.02	154.078	-3.618	4.118	46.22
2021-09-22	98.44	154.625	-7.150	6.659	46.39
2021-09-23	103.86	155.035	5.506	4.744	46.51
2021-09-24	101.7	155.580	-2.080	6.432	46.67
2021-09-27	101.21	155.952	-0.482	4.405	46.79
2021-09-28	102.31	156.387	1.087	5.108	46.92
2021-09-29	100.6	156.616	-1.671	2.727	46.98
2021-09-30	100	156.906	-0.596	3.479	47.07
2021-10-08	101.78	157.227	1.780	3.780	47.17
2021-10-11	102.78	157.796	0.983	6.642	47.34
2021-10-12	102.42	158.030	-0.350	2.744	47.41
2021-10-13	104.61	158.371	2.138	3.915	47.51
2021-10-14	107.34	158.788	2.610	4.665	47.64
2021-10-15	107.8	158.980	0.429	2.133	47.69
2021-10-18	109.76	159.311	1.818	3.618	47.79
2021-10-19	115.8	159.917	5.503	6.277	47.97
2021-10-20	111.15	160.355	-4.016	4.732	48.11
2021-10-21	110.1	160.665	-0.945	3.383	48.20
2021-10-22	121.11	161.634	10.000	9.600	48.49
2021-10-25	123.01	162.279	1.569	6.292	48.68
2021-10-26	121.78	162.622	-1.000	3.374	48.79
2021-10-27	116.29	163.167	-4.508	5.625	48.95
2021-10-28	115	163.480	-1.109	3.268	49.04
2021-10-29	111.46	163.964	-3.078	5.217	49.19
2021-11-01	107.47	164.795	-3.580	9.277	49.44
2021-11-02	114.02	165.729	6.095	9.826	49.72
2021-11-03	125.42	166.867	9.998	10.893	50.06
2021-11-04	132	167.709	5.246	7.654	50.31
2021-11-05	133.85	168.458	1.402	6.712	50.54
2021-11-08	132.63	168.873	-0.911	3.750	50.66
2021-11-09	134.6	169.318	1.485	3.973	50.80
2021-11-10	130.47	169.954	-3.068	5.847	50.99
2021-11-11	139.5	171.129	6.921	10.110	51.34
2021-11-12	132.86	171.795	-4.760	6.014	51.54
2021-11-15	132.47	172.112	-0.294	2.875	51.63
2021-11-16	133.94	172.522	1.110	3.669	51.76
2021-11-17	132.14	172.895	-1.344	3.390	51.87
2021-11-18	131.04	173.203	-0.832	2.823	51.96
2021-11-19	130.2	173.511	-0.641	2.831	52.05
2021-11-22	127.15	173.970	-2.343	4.332	52.19
2021-11-23	125.51	174.409	-1.290	4.200	52.32
2021-11-24	124.38	174.614	-0.900	1.976	52.38
2021-11-25	123.5	174.806	-0.708	1.873	52.44
2021-11-26	121.08	175.143	-1.960	3.336	52.54
2021-11-29	119.78	175.635	-1.074	4.931	52.69
2021-11-30	119.02	176.131	-0.634	5.001	52.84
2021-12-01	118.41	176.396	-0.513	2.680	52.92
2021-12-02	117.48	176.787	-0.785	3.995	53.04
2021-12-03	116.78	177.008	-0.596	2.273	53.10
2021-12-06	126.84	177.900	8.614	8.435	53.37
2021-12-07	130.51	178.621	2.893	6.630	53.59
2021-12-08	130.26	178.930	-0.192	2.850	53.68
2021-12-09	132.25	179.442	1.528	4.645	53.83
2021-12-10	135	179.825	2.079	3.403	53.95
2021-12-13	131.36	180.119	-2.696	2.689	54.04
2021-12-14	126.3	180.710	-3.852	5.611	54.21
2021-12-15	121	181.338	-4.196	6.231	54.40
2021-12-16	121.33	181.663	0.273	3.215	54.50
2021-12-17	121.1	181.991	-0.190	3.256	54.60
2021-12-20	117.02	182.555	-3.369	5.780	54.77
2021-12-21	122.92	183.432	5.042	8.563	55.03
2021-12-22	126.83	184.041	3.181	5.760	55.21
2021-12-23	126.15	184.372	-0.536	3.146	55.31
2021-12-24	133	185.251	5.430	7.935	55.58
2021-12-27	141.61	186.303	6.474	8.917	55.89
2021-12-28	136.79	186.914	-3.404	5.353	56.07
2021-12-29	134.76	187.306	-1.484	3.494	56.19
2021-12-30	133.1	187.519	-1.232	1.922	56.26
2021-12-31	139.15	188.332	4.545	7.010	56.50
2022-01-04	130.3	188.947	-6.360	5.663	56.68
2022-01-05	127.76	189.279	-1.949	3.116	56.78
2022-01-06	131.5	189.943	2.927	6.058	56.98
2022-01-07	135.08	190.790	2.722	7.529	57.24
2022-01-10	134.43	191.269	-0.481	4.272	57.38
2022-01-11	132.81	191.718	-1.205	4.062	57.52
2022-01-12	127.71	192.225	-3.840	4.766	57.67
2022-01-13	121.1	193.080	-5.176	8.464	57.92
2022-01-14	121.9	193.472	0.661	3.865	58.04
2022-01-17	119.44	193.800	-2.018	3.290	58.14
2022-01-18	120.23	194.311	0.661	5.107	58.29
2022-01-19	127.9	195.167	6.379	8.026	58.55
2022-01-20	123	196.311	-3.831	11.165	58.89
2022-01-21	119.82	196.620	-2.585	3.098	58.99
2022-01-24	116.66	196.951	-2.637	3.397	59.09
2022-01-25	114.38	197.380	-1.954	4.500	59.21
2022-01-26	112.03	197.810	-2.055	4.607	59.34
2022-01-27	107.95	198.331	-3.642	5.793	59.50
2022-01-28	106.3	198.731	-1.528	4.511	59.62
2022-02-07	110	199.365	3.481	6.924	59.81
2022-02-08	110.4	199.775	0.364	4.455	59.93
2022-02-09	110.92	200.067	0.471	3.161	60.02
2022-02-10	111	200.289	0.072	2.398	60.09
2022-02-11	118.02	201.317	6.324	10.450	60.40
2022-02-14	109.16	201.997	-7.507	7.482	60.60
2022-02-15	109.46	202.170	0.275	1.896	60.65
2022-02-16	108.08	202.482	-1.261	3.462	60.74
2022-02-17	105.2	202.747	-2.665	3.016	60.82
2022-02-18	102.11	203.011	-2.937	3.108	60.90
2022-02-21	100.98	203.333	-1.107	3.819	61.00
2022-02-22	96.71	203.666	-4.229	4.139	61.10
2022-02-23	95.32	203.849	-1.437	2.296	61.15
2022-02-24	89.26	204.487	-6.358	8.582	61.35
2022-02-25	88.4	204.739	-0.963	3.417	61.42
2022-02-28	88.78	205.015	0.430	3.733	61.50
2022-03-01	89.04	205.131	0.293	1.566	61.54
2022-03-02	85.8	205.392	-3.639	3.650	61.62
2022-03-03	82.76	205.705	-3.543	4.545	61.71
2022-03-04	79.81	205.951	-3.565	3.697	61.79
2022-03-07	76	206.235	-4.774	4.473	61.87
2022-03-08	75.18	206.605	-1.079	5.908	61.98
2022-03-09	73.7	206.993	-1.969	6.318	62.10
2022-03-10	73.59	207.194	-0.149	3.284	62.16
2022-03-11	74.8	207.519	1.644	5.205	62.26
2022-03-14	73.09	207.681	-2.286	2.660	62.30
2022-03-15	68.67	208.084	-6.047	7.046	62.43
2022-03-16	71.45	208.464	4.048	6.378	62.54
2022-03-17	78.6	209.032	10.007	8.677	62.71
2022-03-18	77.49	209.476	-1.412	6.870	62.84
2022-03-21	76.64	209.668	-1.097	3.020	62.90
2022-03-22	79.41	210.091	3.614	6.380	63.03
2022-03-23	80.98	210.426	1.977	4.974	63.13
2022-03-24	77.95	210.671	-3.742	3.766	63.20
2022-03-25	76.56	210.927	-1.783	4.015	63.28
2022-03-28	77.16	211.188	0.784	4.049	63.36
2022-03-29	76	211.339	-1.503	2.385	63.40
2022-03-30	83.6	212.017	10.000	9.737	63.61
2022-03-31	88.64	212.731	6.029	9.665	63.82
2022-04-01	89.22	213.045	0.654	4.219	63.91
2022-04-06	93.5	213.651	4.797	7.779	64.10
2022-04-07	88.21	214.100	-5.658	6.118	64.23
2022-04-08	88.48	214.452	0.306	4.773	64.34
2022-04-11	85.16	214.750	-3.752	4.193	64.42
2022-04-12	85.36	214.960	0.235	2.959	64.49
2022-04-13	81.5	215.283	-4.522	4.756	64.59
2022-04-14	83.87	215.639	2.908	5.092	64.69
2022-04-15	83.36	215.906	-0.608	3.839	64.77
2022-04-18	84.86	216.294	1.799	5.494	64.89
2022-04-19	78.01	216.907	-8.072	9.427	65.07
2022-04-20	77.04	217.260	-1.243	5.486	65.18
2022-04-21	75.36	217.683	-2.181	6.750	65.31
2022-04-22	76.43	218.050	1.420	5.759	65.42
2022-04-25	72.4	218.441	-5.273	6.477	65.53
2022-04-26	68.03	218.864	-6.036	7.459	65.66
2022-04-27	69.12	219.307	1.602	7.688	65.79
2022-04-28	69.61	219.583	0.709	4.760	65.87
2022-04-29	74.24	220.116	6.651	8.619	66.03
2022-05-05	81.66	220.716	9.995	8.823	66.21
2022-05-06	83	221.178	1.641	6.674	66.35
2022-05-09	80.19	221.451	-3.386	4.084	66.44
2022-05-10	78.78	221.644	-1.758	2.943	66.49
2022-05-11	81.52	222.035	3.478	5.750	66.61
2022-05-12	80.16	222.306	-1.668	4.060	66.69
2022-05-13	82.1	222.541	2.420	3.431	66.76
2022-05-16	84.71	222.875	3.179	4.738	66.86
2022-05-17	83.9	222.999	-0.956	1.771	66.90
2022-05-18	87.2	223.361	3.933	4.982	67.01
2022-05-19	87.27	223.591	0.080	3.165	67.08
2022-05-20	90.19	223.996	3.346	5.386	67.20
2022-05-23	90	224.349	-0.211	4.701	67.30

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