福斯特融券券源 福斯特专项约券

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	31.74	0	0	0	0
2020-04-28	32.05	0.130	0.977	4.852	0.04
2020-04-29	33.61	0.348	4.867	7.800	0.10
2020-04-30	34.29	0.487	2.023	4.850	0.15
2020-05-06	33.91	0.627	-1.108	4.958	0.19
2020-05-07	34.18	0.722	0.796	3.332	0.22
2020-05-08	34.77	0.820	1.726	3.394	0.25
2020-05-11	34.65	0.889	-0.345	2.387	0.27
2020-05-12	34.68	1.012	0.087	4.271	0.30
2020-05-13	34.5	1.100	-0.519	3.057	0.33
2020-05-14	34.04	1.162	-1.333	2.174	0.35
2020-05-15	34.11	1.260	0.206	3.467	0.38
2020-05-18	34.5	1.400	1.143	4.867	0.42
2020-05-19	35.12	1.640	1.797	8.203	0.49
2020-05-20	37.15	1.906	5.780	8.571	0.57
2020-05-21	37.79	2.116	1.723	6.676	0.63
2020-05-22	37.5	2.257	-0.767	4.499	0.68
2020-05-25	36.5	2.376	-2.667	3.920	0.71
2020-05-26	36.92	2.524	1.151	4.822	0.76
2020-05-27	36.92	2.615	0.000	2.952	0.78
2020-05-28	36.07	2.762	-2.302	4.875	0.83
2020-05-29	37.73	2.974	4.602	6.765	0.89
2020-06-01	39.91	3.210	5.778	7.077	0.96
2020-06-02	39.8	3.313	-0.276	3.107	0.99
2020-06-03	40.2	3.407	1.005	2.814	1.02
2020-06-04	40.35	3.475	0.373	2.015	1.04
2020-06-05	40.11	3.546	-0.595	2.131	1.06
2020-06-08	39.7	3.657	-1.022	3.366	1.10
2020-06-09	40.53	3.800	2.091	4.232	1.14
2020-06-10	42.14	3.971	3.972	4.861	1.19
2020-06-11	41.81	4.078	-0.783	3.061	1.22
2020-06-12	42.28	4.243	1.124	4.688	1.27
2020-06-15	41.89	4.342	-0.922	2.838	1.30
2020-06-16	43.19	4.487	3.103	4.034	1.35
2020-06-17	44.02	4.600	1.922	3.079	1.38
2020-06-18	44.61	4.726	1.340	3.385	1.42
2020-06-19	44.55	4.887	-0.134	4.349	1.47
2020-06-22	44.07	5.022	-1.077	3.681	1.51
2020-06-23	45.1	5.207	2.337	4.901	1.56
2020-06-24	47.5	5.488	5.322	7.118	1.65
2020-06-29	48.95	5.767	3.053	6.842	1.73
2020-06-30	49.91	6.078	1.961	7.477	1.82
2020-07-01	49.97	6.450	0.120	8.916	1.93
2020-07-02	48.87	6.600	-2.201	3.702	1.98
2020-07-03	49.65	6.789	1.596	4.563	2.04
2020-07-06	50.12	7.011	0.947	5.317	2.10
2020-07-07	52.75	7.395	5.247	8.719	2.22
2020-07-08	56.18	7.758	6.502	7.754	2.33
2020-07-09	56.28	7.987	0.178	4.895	2.40
2020-07-10	56.28	8.107	0.000	2.559	2.43
2020-07-13	46.2	8.319	-0.709	5.502	2.50
2020-07-14	47.03	8.504	1.797	4.719	2.55
2020-07-15	48.46	8.866	3.041	8.973	2.66
2020-07-16	47.84	9.288	-1.279	10.586	2.79
2020-07-17	49.62	9.565	3.721	6.689	2.87
2020-07-20	52.13	9.964	5.058	9.190	2.99
2020-07-21	50.46	10.325	-3.204	8.575	3.10
2020-07-22	49.82	10.530	-1.268	4.935	3.16
2020-07-23	51.15	10.832	2.670	7.106	3.25
2020-07-24	50.04	11.145	-2.170	7.488	3.34
2020-07-27	54.48	11.548	8.873	8.873	3.46
2020-07-28	53.5	11.755	-1.799	4.662	3.53
2020-07-29	57.37	12.165	7.234	8.561	3.65
2020-07-30	58.99	12.468	2.824	6.170	3.74
2020-07-31	59.23	12.848	0.407	7.696	3.85
2020-08-03	59.58	13.092	0.591	4.913	3.93
2020-08-04	58.23	13.444	-2.266	7.268	4.03
2020-08-05	55.96	13.788	-3.898	7.367	4.14
2020-08-06	53.38	14.134	-4.610	7.773	4.24
2020-08-07	55.86	14.457	4.646	6.950	4.34
2020-08-10	60.54	14.923	8.378	9.237	4.48
2020-08-11	60.47	15.178	-0.116	5.055	4.55
2020-08-12	58.05	15.599	-4.002	8.699	4.68
2020-08-13	58.38	15.839	0.568	4.944	4.75
2020-08-14	58.79	16.058	0.702	4.471	4.82
2020-08-17	57.68	16.345	-1.888	5.953	4.90
2020-08-18	56.29	16.589	-2.410	5.218	4.98
2020-08-19	55.43	16.853	-1.528	5.703	5.06
2020-08-20	55.73	17.149	0.541	6.368	5.14
2020-08-21	56.07	17.284	0.610	2.907	5.19
2020-08-24	55.97	17.402	-0.178	2.533	5.22
2020-08-25	56.93	17.591	1.715	3.966	5.28
2020-08-26	56.44	17.744	-0.861	3.267	5.32
2020-08-27	58.7	18.081	4.004	6.875	5.42
2020-08-28	60.47	18.310	3.015	4.549	5.49
2020-08-31	58.09	18.615	-3.936	6.301	5.58
2020-09-01	59.33	18.762	2.135	2.978	5.63
2020-09-02	58.28	18.933	-1.770	3.523	5.68
2020-09-03	56.54	19.119	-2.986	3.946	5.74
2020-09-04	55.61	19.279	-1.645	3.449	5.78
2020-09-07	52.03	19.624	-6.438	7.966	5.89
2020-09-08	51.51	19.820	-0.999	4.555	5.95
2020-09-09	50.37	20.068	-2.213	5.921	6.02
2020-09-10	51.37	20.344	1.985	6.432	6.10
2020-09-11	56.54	20.825	10.064	10.220	6.25
2020-09-14	54.63	21.232	-3.378	8.932	6.37
2020-09-15	55.27	21.352	1.172	2.618	6.41
2020-09-16	56.68	21.690	2.551	7.147	6.51
2020-09-17	56.13	21.922	-0.970	4.958	6.58
2020-09-18	56.39	22.072	0.463	3.189	6.62
2020-09-21	55.65	22.332	-1.312	5.622	6.70
2020-09-22	54.29	22.516	-2.444	4.061	6.75
2020-09-23	57.46	22.865	5.839	7.294	6.86
2020-09-24	56.23	23.069	-2.141	4.333	6.92
2020-09-25	56.78	23.268	0.978	4.215	6.98
2020-09-28	59.42	23.687	4.650	8.471	7.11
2020-09-29	59.38	23.894	-0.067	4.174	7.17
2020-09-30	60.53	24.156	1.937	5.187	7.25
2020-10-09	66.63	24.290	10.078	2.412	7.29
2020-10-12	69.21	24.821	3.872	9.215	7.45
2020-10-13	72.54	25.432	4.811	10.100	7.63
2020-10-14	71.19	25.645	-1.861	3.598	7.69
2020-10-15	69.75	26.140	-2.023	8.512	7.84
2020-10-16	67.95	26.390	-2.581	4.416	7.92
2020-10-19	62.45	26.919	-8.094	10.169	8.08
2020-10-20	63.84	27.159	2.226	4.516	8.15
2020-10-21	63.46	27.424	-0.595	5.013	8.23
2020-10-22	63.57	27.657	0.173	4.396	8.30
2020-10-23	60.97	28.054	-4.090	7.818	8.42
2020-10-26	64.04	28.660	5.035	11.350	8.60
2020-10-27	65.77	28.955	2.701	5.372	8.69
2020-10-28	66.28	29.184	0.775	4.151	8.76
2020-10-29	65.97	29.375	-0.468	3.485	8.81
2020-10-30	62.93	29.678	-4.608	5.760	8.90
2020-11-02	63.82	29.858	1.414	3.385	8.96
2020-11-03	60.98	30.164	-4.450	6.033	9.05
2020-11-04	60.45	30.406	-0.869	4.805	9.12
2020-11-05	61.65	30.576	1.985	3.309	9.17
2020-11-06	60.98	30.819	-1.087	4.785	9.25
2020-11-09	59.63	31.071	-2.214	5.067	9.32
2020-11-10	60.27	31.371	1.073	5.970	9.41
2020-11-11	61.08	31.703	1.344	6.521	9.51
2020-11-12	62.93	31.932	3.029	4.371	9.58
2020-11-13	63.26	32.175	0.524	4.608	9.65
2020-11-16	61.48	32.385	-2.814	4.094	9.72
2020-11-17	60.96	32.604	-0.846	4.310	9.78
2020-11-18	59.73	32.814	-2.018	4.232	9.84
2020-11-19	60.75	33.075	1.708	5.157	9.92
2020-11-20	61.91	33.247	1.909	3.325	9.97
2020-11-23	61.88	33.447	-0.048	3.877	10.03
2020-11-24	59.49	33.682	-3.862	4.751	10.10
2020-11-25	58.57	33.837	-1.546	3.177	10.15
2020-11-26	57.12	34.038	-2.476	4.217	10.21
2020-11-27	59.38	34.308	3.957	5.445	10.29
2020-11-30	59.33	34.536	-0.084	4.614	10.36
2020-12-01	57.96	34.729	-2.309	3.995	10.42
2020-12-02	57.85	34.946	-0.190	4.503	10.48
2020-12-03	58.25	35.115	0.691	3.492	10.53
2020-12-04	58.08	35.320	-0.292	4.223	10.60
2020-12-07	59.21	35.432	1.946	2.273	10.63
2020-12-08	60.53	35.612	2.229	3.564	10.68
2020-12-09	60.37	35.809	-0.264	3.932	10.74
2020-12-10	62.63	36.224	3.744	7.951	10.87
2020-12-11	62.32	36.393	-0.495	3.241	10.92
2020-12-14	66.93	36.779	7.397	6.932	11.03
2020-12-15	68.51	37.113	2.361	5.842	11.13
2020-12-16	69.11	37.339	0.876	3.926	11.20
2020-12-17	66.88	37.562	-3.227	3.994	11.27
2020-12-18	66.67	37.779	-0.314	3.917	11.33
2020-12-21	70.43	38.144	5.640	6.210	11.44
2020-12-22	71.99	38.538	2.215	6.574	11.56
2020-12-23	73.19	38.904	1.667	6.001	11.67
2020-12-24	72.75	39.267	-0.601	5.984	11.78
2020-12-25	73.32	39.550	0.784	4.632	11.86
2020-12-28	71.54	40.016	-2.428	7.815	12.00
2020-12-29	70.21	40.241	-1.859	3.844	12.07
2020-12-30	70.71	40.507	0.712	4.515	12.15
2020-12-31	70.79	40.820	0.113	5.317	12.25
2021-01-04	75.24	41.335	6.286	8.207	12.40
2021-01-05	76.04	41.646	1.063	4.904	12.49
2021-01-06	74.56	41.900	-1.946	4.090	12.57
2021-01-07	80.38	42.393	7.806	7.363	12.72
2021-01-08	76.92	43.045	-4.305	10.177	12.91
2021-01-11	73.22	43.396	-4.810	5.746	13.02
2021-01-12	73.26	43.625	0.055	3.756	13.09
2021-01-13	69.95	44.080	-4.518	7.794	13.22
2021-01-14	70.04	44.343	0.129	4.503	13.30
2021-01-15	70.01	44.570	-0.043	3.898	13.37
2021-01-18	69.98	44.843	-0.043	4.685	13.45
2021-01-19	70.58	45.034	0.857	3.244	13.51
2021-01-20	73.73	45.395	4.463	5.880	13.62
2021-01-21	81.14	45.395	10.050	0.000	13.62
2021-01-22	87.53	46.100	7.875	9.662	13.83
2021-01-25	90.32	46.532	3.187	5.735	13.96
2021-01-26	90.13	46.918	-0.210	5.148	14.08
2021-01-27	91.02	47.307	0.987	5.126	14.19
2021-01-28	85.89	47.600	-5.636	4.087	14.28
2021-01-29	82.63	48.304	-3.796	10.234	14.49
2021-02-01	84.54	48.606	2.312	4.284	14.58
2021-02-02	87.79	49.131	3.844	7.168	14.74
2021-02-03	86.33	49.422	-1.663	4.044	14.83
2021-02-04	84.83	49.752	-1.738	4.680	14.93
2021-02-05	85.35	50.088	0.613	4.715	15.03
2021-02-08	86.17	50.437	0.961	4.862	15.13
2021-02-09	86.17	50.820	0.000	5.338	15.25
2021-02-10	87.95	51.104	2.066	3.876	15.33
2021-02-18	83.54	51.697	-5.014	8.516	15.51
2021-02-19	81.71	52.291	-2.191	8.714	15.69
2021-02-22	78.53	52.756	-3.892	7.111	15.83
2021-02-23	77.21	53.097	-1.681	5.297	15.93
2021-02-24	75.98	53.449	-1.593	5.569	16.03
2021-02-25	75.83	53.657	-0.197	3.290	16.10
2021-02-26	74.75	53.980	-1.424	5.183	16.19
2021-03-01	77.03	54.300	3.050	4.990	16.29
2021-03-02	76.6	54.561	-0.558	4.089	16.37
2021-03-03	75.49	54.777	-1.449	3.433	16.43
2021-03-04	70.78	55.224	-6.239	7.577	16.57
2021-03-05	69.38	55.526	-1.978	5.213	16.66
2021-03-08	65.42	56.010	-5.708	8.879	16.80
2021-03-09	63.52	56.294	-2.904	5.365	16.89
2021-03-10	64.71	56.462	1.873	3.117	16.94
2021-03-11	65.73	56.681	1.576	4.002	17.00
2021-03-12	64.88	56.944	-1.293	4.853	17.08
2021-03-15	63.23	57.207	-2.543	4.994	17.16
2021-03-16	63.8	57.574	0.901	6.911	17.27
2021-03-17	62.96	57.842	-1.317	5.110	17.35
2021-03-18	63.38	58.063	0.667	4.177	17.42
2021-03-19	61.96	58.267	-2.240	3.944	17.48
2021-03-22	64.63	58.628	4.309	6.714	17.59
2021-03-23	64.43	58.774	-0.309	2.708	17.63
2021-03-24	62.06	59.095	-3.678	6.224	17.73
2021-03-25	64.94	59.490	4.641	7.283	17.85
2021-03-26	65.39	59.736	0.693	4.527	17.92
2021-03-29	67.5	59.940	3.227	3.624	17.98
2021-03-30	70.38	60.315	4.267	6.385	18.09
2021-03-31	71.22	60.586	1.194	4.575	18.18
2021-04-01	75.18	61.134	5.560	8.748	18.34
2021-04-02	73.13	61.382	-2.727	4.070	18.41
2021-04-06	75.46	61.890	3.186	8.068	18.57
2021-04-07	70.88	62.210	-6.069	5.433	18.66
2021-04-08	68.79	62.407	-2.949	3.428	18.72
2021-04-09	68.4	62.569	-0.567	2.835	18.77
2021-04-12	64.38	62.938	-5.877	6.886	18.88
2021-04-13	64.15	63.149	-0.357	3.945	18.94
2021-04-14	66.4	63.421	3.507	4.910	19.03
2021-04-15	66.69	63.560	0.437	2.515	19.07
2021-04-16	65.29	63.742	-2.099	3.344	19.12
2021-04-19	66.28	63.999	1.516	4.641	19.20
2021-04-20	72.18	64.478	8.902	7.966	19.34
2021-04-21	71.13	64.708	-1.455	3.879	19.41
2021-04-22	69.85	64.985	-1.800	4.766	19.50
2021-04-23	72.13	65.218	3.264	3.880	19.57
2021-04-26	70.72	65.504	-1.955	4.852	19.65
2021-04-27	71.63	65.655	1.287	2.531	19.70
2021-04-28	72.97	65.934	1.871	4.579	19.78
2021-04-29	71.6	66.128	-1.877	3.248	19.84
2021-04-30	75.84	66.648	5.922	8.240	19.99
2021-05-06	72.8	66.980	-4.008	5.459	20.09
2021-05-07	69.21	67.356	-4.931	6.525	20.21
2021-05-10	73.05	67.874	5.548	8.510	20.36
2021-05-11	71.53	68.128	-2.081	4.257	20.44
2021-05-12	70.64	68.259	-1.244	2.223	20.48
2021-05-13	70.04	68.384	-0.849	2.152	20.52
2021-05-14	72.23	68.688	3.127	5.054	20.61
2021-05-17	74.28	69.073	2.838	6.216	20.72
2021-05-18	74.54	69.193	0.350	1.925	20.76
2021-05-19	75.21	69.437	0.899	3.891	20.83
2021-05-20	74.28	69.670	-1.237	3.763	20.90
2021-05-21	78.21	70.031	5.291	5.547	21.01
2021-05-24	77.21	70.445	-1.279	6.431	21.13
2021-05-25	76.36	70.656	-1.101	3.316	21.20
2021-05-26	74.75	70.799	-2.108	2.305	21.24
2021-05-27	78.99	71.248	5.672	6.809	21.37
2021-05-28	78.99	71.609	0.000	5.494	21.48
2021-05-31	81.6	72.025	3.304	6.115	21.61
2021-06-01	79.41	72.300	-2.684	4.154	21.69
2021-06-02	76.05	72.758	-4.231	7.228	21.83
2021-06-03	72	73.142	-5.325	6.404	21.94
2021-06-04	70.35	73.312	-2.292	2.889	21.99
2021-06-07	72.3	73.709	2.772	6.596	22.11
2021-06-08	73.2	73.904	1.245	3.195	22.17
2021-06-09	76.68	74.450	4.754	8.552	22.34
2021-06-10	84.35	75.158	10.003	10.068	22.55
2021-06-11	92.79	75.872	10.006	9.235	22.76
2021-06-15	93.6	76.256	0.873	4.925	22.88
2021-06-16	89.07	76.777	-4.840	7.009	23.03
2021-06-17	90.42	77.074	1.516	3.952	23.12
2021-06-18	94.06	77.463	4.026	4.955	23.24
2021-06-21	100.06	78.313	6.379	10.196	23.49
2021-06-22	103.55	79.098	3.488	9.095	23.73
2021-06-23	102.15	79.533	-1.352	5.109	23.86
2021-06-24	100.72	80.162	0.750	7.502	24.05
2021-06-25	99.78	80.521	-0.933	4.309	24.16
2021-06-28	100.25	80.771	0.471	2.997	24.23
2021-06-29	103.49	81.164	3.232	4.559	24.35
2021-06-30	105.13	81.765	1.585	6.861	24.53
2021-07-01	103.95	82.218	-1.122	5.232	24.67
2021-07-02	99	82.733	-4.762	6.243	24.82
2021-07-05	102.04	83.105	3.071	4.374	24.93
2021-07-06	100.64	83.417	-1.372	3.714	25.03
2021-07-07	108.4	84.527	7.711	12.291	25.36
2021-07-08	115.57	85.260	6.614	7.611	25.58
2021-07-09	112.8	85.903	-2.397	6.844	25.77
2021-07-12	111.25	86.338	-1.374	4.690	25.90
2021-07-13	110.75	86.680	-0.449	3.703	26.00
2021-07-14	107.1	87.065	-2.459	4.317	26.12
2021-07-15	115.2	88.266	7.563	12.512	26.48
2021-07-16	110.3	88.816	-4.253	5.981	26.64
2021-07-19	109.95	89.327	-0.317	5.576	26.80
2021-07-20	110.3	89.661	0.318	3.638	26.90
2021-07-21	120.95	90.615	9.655	9.456	27.18
2021-07-22	123.33	91.316	1.968	6.821	27.39
2021-07-23	128.07	92.136	3.843	7.687	27.64
2021-07-26	122.39	92.802	-4.435	6.535	27.84
2021-07-27	110.8	93.902	-9.470	11.913	28.17
2021-07-28	110.78	94.936	-0.018	11.200	28.48
2021-07-29	121.86	95.781	10.002	8.314	28.73
2021-07-30	134.05	97.023	10.003	11.119	29.11
2021-08-02	129.5	98.528	-3.394	13.950	29.56
2021-08-03	116.55	99.613	-10.000	11.166	29.88
2021-08-04	128.21	100.910	10.004	12.141	30.27
2021-08-05	135.61	102.497	5.772	14.047	30.75
2021-08-06	138.8	103.529	2.352	8.915	31.06
2021-08-09	142.8	105.346	2.882	15.274	31.60
2021-08-10	141.29	106.410	-1.057	9.034	31.92
2021-08-11	135.45	107.052	-4.133	5.690	32.12
2021-08-12	131.8	107.663	-2.695	5.559	32.30
2021-08-13	131.78	108.362	-0.015	6.366	32.51
2021-08-16	129.5	108.941	-1.730	5.373	32.68
2021-08-17	130.9	109.546	1.081	5.544	32.86
2021-08-18	125.75	110.507	-3.934	9.167	33.15
2021-08-19	125.24	111.411	-0.406	8.660	33.42
2021-08-20	128.92	112.211	2.938	7.450	33.66
2021-08-23	134.39	113.020	4.243	7.222	33.91
2021-08-24	140.59	113.990	4.613	8.282	34.20
2021-08-25	150.65	115.481	7.156	11.879	34.64
2021-08-26	153.53	116.900	1.912	11.085	35.07
2021-08-27	151.89	117.631	-1.068	5.777	35.29
2021-08-30	164.66	118.722	8.407	7.953	35.62
2021-08-31	152	119.631	-7.689	7.172	35.89
2021-09-01	146.75	120.835	-3.454	9.849	36.25
2021-09-02	156.63	122.086	6.733	9.581	36.63
2021-09-03	142	123.591	-9.340	12.718	37.08
2021-09-06	137.42	124.421	-3.225	7.254	37.33
2021-09-07	144.25	125.236	4.970	6.775	37.57
2021-09-08	136.72	126.501	-5.220	11.106	37.95
2021-09-09	139.5	127.648	2.033	9.867	38.29
2021-09-10	144.2	128.752	3.369	9.190	38.63
2021-09-13	137.5	129.405	-4.646	5.693	38.82
2021-09-14	137.72	130.139	0.160	6.400	39.04
2021-09-15	143	131.088	3.834	7.958	39.33
2021-09-16	133.9	132.666	-6.364	14.147	39.80
2021-09-17	132.73	133.814	-0.874	10.381	40.14
2021-09-22	124.1	134.516	-6.502	6.781	40.35
2021-09-23	118.04	135.338	-4.883	8.356	40.60
2021-09-24	121.3	136.190	2.762	8.438	40.86
2021-09-27	126.48	137.045	4.270	8.104	41.11
2021-09-28	122.09	137.687	-3.471	6.317	41.31
2021-09-29	123.18	138.188	0.893	4.882	41.46
2021-09-30	126.8	139.045	2.939	8.102	41.71
2021-10-08	126.5	139.708	-0.237	6.293	41.91
2021-10-11	122.1	140.180	-3.478	4.640	42.05
2021-10-12	124.24	140.553	1.753	3.604	42.17
2021-10-13	132.77	141.546	6.866	8.975	42.46
2021-10-14	136.75	142.211	2.998	5.830	42.66
2021-10-15	139.3	142.918	1.865	6.099	42.88
2021-10-18	139.95	143.454	0.467	4.594	43.04
2021-10-19	140.61	143.884	0.472	3.666	43.17
2021-10-20	142.13	144.480	1.081	5.035	43.34
2021-10-21	139.58	144.853	-1.794	3.201	43.46
2021-10-22	135.03	145.375	-3.260	4.642	43.61
2021-10-25	141.5	146.161	4.792	6.665	43.85
2021-10-26	137.72	146.646	-2.671	4.226	43.99
2021-10-27	141.5	147.677	2.745	8.742	44.30
2021-10-28	136.4	148.270	-3.604	5.223	44.48
2021-10-29	143.3	149.696	5.059	11.935	44.91
2021-11-01	136	150.664	-5.094	8.542	45.20
2021-11-02	130	151.285	-4.412	5.735	45.39
2021-11-03	129.99	151.673	-0.008	3.585	45.50
2021-11-04	128.27	152.429	-1.323	7.070	45.73
2021-11-05	124.94	152.918	-2.596	4.693	45.88
2021-11-08	129.76	153.530	3.858	5.667	46.06
2021-11-09	130.8	153.992	0.801	4.239	46.20
2021-11-10	133.1	154.391	1.758	3.593	46.32
2021-11-11	133.12	154.879	0.015	4.395	46.46
2021-11-12	137.79	155.245	3.508	3.193	46.57
2021-11-15	131.1	155.933	-4.855	6.299	46.78
2021-11-16	126.46	156.553	-3.539	5.881	46.97
2021-11-17	129.9	157.015	2.720	4.270	47.10
2021-11-18	127.21	157.269	-2.071	2.394	47.18
2021-11-19	130.78	157.891	2.806	5.707	47.37
2021-11-22	133	158.243	1.698	3.173	47.47
2021-11-23	132.19	158.622	-0.609	3.444	47.59
2021-11-24	124.05	159.326	-6.158	6.808	47.80
2021-11-25	118.62	159.957	-4.377	6.385	47.99
2021-11-26	121.6	160.374	2.512	4.114	48.11
2021-11-29	125.25	161.091	3.002	6.867	48.33
2021-11-30	121.6	161.473	-2.914	3.776	48.44
2021-12-01	124	161.825	1.974	3.405	48.55
2021-12-02	124.99	162.060	0.798	2.258	48.62
2021-12-03	122.58	162.422	-1.928	3.536	48.73
2021-12-06	124.13	162.776	1.264	3.426	48.83
2021-12-07	123	163.219	-0.910	4.318	48.97
2021-12-08	127.35	163.790	3.537	5.382	49.14
2021-12-09	126.46	164.135	-0.699	3.274	49.24
2021-12-10	136.3	165.249	7.781	9.805	49.57
2021-12-13	135.57	165.727	-0.536	4.233	49.72
2021-12-14	133.65	166.006	-1.416	2.508	49.80
2021-12-15	132.01	166.303	-1.227	2.701	49.89
2021-12-16	133.98	166.514	1.492	1.886	49.95
2021-12-17	127	167.200	-5.210	6.479	50.16
2021-12-20	118	168.017	-7.087	8.307	50.40
2021-12-21	116.45	168.543	-1.314	5.424	50.56
2021-12-22	115.05	168.849	-1.202	3.195	50.65
2021-12-23	116.2	169.140	1.000	2.999	50.74
2021-12-24	111.8	169.611	-3.787	5.060	50.88
2021-12-27	109.18	170.034	-2.343	4.651	51.01
2021-12-28	115.37	170.634	5.670	6.237	51.19
2021-12-29	120.88	171.376	4.776	7.368	51.41
2021-12-30	122.73	172.075	1.530	6.833	51.62
2021-12-31	130.55	172.578	6.372	4.628	51.77
2022-01-04	118.67	173.472	-9.100	9.039	52.04
2022-01-05	112.6	174.101	-5.115	6.699	52.23
2022-01-06	113.2	174.345	0.533	2.584	52.30
2022-01-07	108.1	174.965	-4.505	6.882	52.49
2022-01-10	106.05	175.301	-1.896	3.811	52.59
2022-01-11	102.8	175.636	-3.065	3.904	52.69
2022-01-12	109.39	176.131	6.411	5.428	52.84
2022-01-13	109.36	176.634	-0.027	5.522	52.99
2022-01-14	114	177.294	4.243	6.950	53.19
2022-01-17	118.69	178.118	4.114	8.333	53.44
2022-01-18	119.3	178.401	0.514	2.848	53.52
2022-01-19	115.3	178.893	-3.353	5.113	53.67
2022-01-20	115.66	179.235	0.312	3.547	53.77
2022-01-21	116.7	179.814	0.899	5.957	53.94
2022-01-24	123.3	180.641	5.656	8.046	54.19
2022-01-25	117.16	181.220	-4.980	5.937	54.37
2022-01-26	121.05	181.763	3.320	5.377	54.53
2022-01-27	116.48	182.231	-3.775	4.824	54.67
2022-01-28	114	182.908	-2.129	7.126	54.87
2022-02-07	115.9	183.331	1.667	4.377	55.00
2022-02-08	109	184.152	-5.953	9.042	55.25
2022-02-09	109.5	184.638	0.459	5.321	55.39
2022-02-10	102.5	185.553	-6.393	10.712	55.67
2022-02-11	99.34	186.091	-3.083	6.507	55.83
2022-02-14	100.37	186.445	1.037	4.228	55.93
2022-02-15	107.92	187.155	7.522	7.891	56.15
2022-02-16	104.87	187.606	-2.826	5.161	56.28
2022-02-17	107.2	188.108	2.222	5.626	56.43
2022-02-18	105.62	188.316	-1.474	2.360	56.49
2022-02-21	104.17	188.488	-1.373	1.988	56.55
2022-02-22	107.7	189.166	3.389	7.545	56.75
2022-02-23	112.1	189.607	4.085	4.726	56.88
2022-02-24	114.3	190.320	1.963	7.484	57.10
2022-02-25	116.3	190.767	1.750	4.611	57.23
2022-02-28	118.64	191.224	2.012	4.626	57.37
2022-03-01	119.53	191.822	0.750	6.001	57.55
2022-03-02	118.1	192.258	-1.196	4.426	57.68
2022-03-03	115.82	192.558	-1.931	3.108	57.77
2022-03-04	115.23	192.876	-0.509	3.315	57.86
2022-03-07	112.5	193.354	-2.369	5.103	58.01
2022-03-08	113.36	194.027	0.764	7.120	58.21
2022-03-09	113.39	194.745	0.026	7.604	58.42
2022-03-10	116.56	195.274	2.796	5.441	58.58
2022-03-11	119.64	195.839	2.642	5.662	58.75
2022-03-14	118	196.323	-1.371	4.923	58.90
2022-03-15	117.88	197.014	-0.102	7.034	59.10
2022-03-16	129.67	198.212	10.002	11.088	59.46
2022-03-17	124.9	198.921	-3.679	6.817	59.68
2022-03-18	124.7	199.429	-0.160	4.884	59.83
2022-03-21	120.3	199.779	-3.528	3.496	59.93
2022-03-22	113.45	200.367	-5.694	6.218	60.11
2022-03-23	114	200.652	0.485	2.997	60.20
2022-03-24	116.41	201.142	2.114	5.053	60.34
2022-03-25	112.2	201.592	-3.617	4.811	60.48
2022-03-28	114.01	202.067	1.613	5.000	60.62
2022-03-29	117.98	202.463	3.482	4.035	60.74
2022-03-30	118.7	202.792	0.610	3.323	60.84
2022-03-31	113.49	203.230	-4.389	4.634	60.97
2022-04-01	114.95	203.571	1.286	3.560	61.07
2022-04-06	108.45	204.233	-5.655	7.325	61.27
2022-04-07	106.61	204.577	-1.697	3.873	61.37
2022-04-08	105.39	204.851	-1.144	3.114	61.46
2022-04-11	98.31	205.418	-6.718	6.927	61.63
2022-04-12	98.6	205.647	0.295	2.777	61.69
2022-04-13	95.9	205.870	-2.738	2.799	61.76
2022-04-14	94.07	206.380	-1.908	6.507	61.91
2022-04-15	97.93	206.960	4.103	7.101	62.09
2022-04-18	104.48	207.924	6.688	11.069	62.38
2022-04-19	103.1	208.284	-1.321	4.192	62.49
2022-04-20	99.55	208.569	-3.443	3.434	62.57
2022-04-21	90	209.318	-9.593	9.995	62.80
2022-04-22	86.62	209.843	-3.756	7.267	62.95
2022-04-25	83.4	210.273	-3.717	6.188	63.08
2022-04-26	81.82	210.661	-1.894	5.695	63.20
2022-04-27	88.56	211.377	8.238	9.704	63.41
2022-04-28	91.98	212.026	3.862	8.458	63.61
2022-04-29	92.74	212.590	0.826	7.306	63.78
2022-05-05	95.75	213.395	3.246	10.082	64.02
2022-05-06	94.3	213.913	-1.514	6.601	64.17
2022-05-09	97.26	214.479	3.139	6.978	64.34
2022-05-10	98.14	215.115	0.905	7.773	64.53
2022-05-11	106.43	215.914	8.447	9.008	64.77
2022-05-12	102.2	216.354	-3.974	5.168	64.91
2022-05-13	103.05	216.610	0.832	2.984	64.98
2022-05-16	99.9	217.085	-3.057	5.706	65.13
2022-05-17	105.35	217.568	5.455	5.506	65.27
2022-05-18	108	218.054	2.515	5.401	65.42
2022-05-19	113.5	219.012	5.093	10.130	65.70
2022-05-20	112.62	219.528	-0.775	5.489	65.86
2022-05-23	113.04	219.928	0.373	4.253	65.98

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