瑞芯微融券券源 瑞芯微专项约券

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	57.59	0	0	0	0
2020-04-28	59.05	0.624	2.535	12.676	0.19
2020-04-29	61.29	1.271	3.793	12.667	0.38
2020-04-30	64.93	1.683	5.939	7.620	0.50
2020-05-06	67.63	2.304	4.158	11.012	0.69
2020-05-07	64.59	2.518	-4.495	3.978	0.76
2020-05-08	67	2.793	3.731	4.923	0.84
2020-05-11	65.28	3.069	-2.567	5.075	0.92
2020-05-12	64.54	3.320	-1.134	4.672	1.00
2020-05-13	64.97	3.468	0.666	2.742	1.04
2020-05-14	67.42	4.017	3.771	9.758	1.21
2020-05-15	67.62	4.381	0.297	6.467	1.31
2020-05-18	70.12	4.879	3.697	8.518	1.46
2020-05-19	72.82	5.351	3.851	7.787	1.61
2020-05-20	68.57	5.832	-5.836	8.418	1.75
2020-05-21	64.34	6.182	-6.169	6.519	1.85
2020-05-22	63.11	6.497	-1.912	5.999	1.95
2020-05-25	61.36	6.754	-2.773	5.023	2.03
2020-05-26	63.15	6.872	2.917	2.233	2.06
2020-05-27	61.02	7.117	-3.373	4.814	2.13
2020-05-28	60.39	7.351	-1.032	4.654	2.21
2020-05-29	60.05	7.483	-0.563	2.649	2.25
2020-06-01	62.38	7.669	3.880	3.564	2.30
2020-06-02	66.48	8.114	6.573	8.047	2.43
2020-06-03	65.58	8.307	-1.354	3.520	2.49
2020-06-04	67.24	8.619	2.531	5.566	2.59
2020-06-05	67.2	8.809	-0.059	3.406	2.64
2020-06-08	67.35	9.078	0.223	4.792	2.72
2020-06-09	68.27	9.362	1.366	4.989	2.81
2020-06-10	67.15	9.568	-1.641	3.677	2.87
2020-06-11	67.97	9.815	1.221	4.363	2.94
2020-06-12	66.21	9.955	-2.589	2.531	2.99
2020-06-15	62.21	10.267	-6.041	6.026	3.08
2020-06-16	63.41	10.394	1.929	2.395	3.12
2020-06-17	62.45	10.577	-1.514	3.533	3.17
2020-06-18	62.92	10.687	0.753	2.098	3.21
2020-06-19	65	10.877	3.306	3.497	3.26
2020-06-22	71.5	11.381	10.000	8.462	3.41
2020-06-23	76.7	11.700	7.273	4.993	3.51
2020-06-24	84.37	12.562	10.000	12.256	3.77
2020-06-29	86.46	13.034	2.477	6.554	3.91
2020-06-30	90.5	13.811	4.673	10.305	4.14
2020-07-01	91.94	14.353	1.591	7.072	4.31
2020-07-02	91.17	14.750	-0.838	5.221	4.42
2020-07-03	93.62	15.575	2.687	10.574	4.67
2020-07-06	102.98	16.535	9.998	11.194	4.96
2020-07-07	109.07	17.353	5.914	9.002	5.21
2020-07-08	110.51	18.237	1.320	9.599	5.47
2020-07-09	111	18.859	0.443	6.714	5.66
2020-07-10	106.8	19.213	-3.784	3.982	5.76
2020-07-13	108.7	19.631	2.258	4.610	5.89
2020-07-14	105.64	20.511	-2.815	10.000	6.15
2020-07-15	102.15	21.116	-3.304	7.109	6.33
2020-07-16	91.89	22.046	-10.044	12.149	6.61
2020-07-17	88	22.724	-4.233	9.239	6.82
2020-07-20	91.21	23.270	3.648	7.182	6.98
2020-07-21	89.72	23.601	-1.634	4.429	7.08
2020-07-22	91.7	24.030	2.207	5.617	7.21
2020-07-23	90.1	24.382	-1.745	4.689	7.31
2020-07-24	83.68	25.025	-7.125	9.212	7.51
2020-07-27	85.4	25.300	2.055	3.872	7.59
2020-07-28	84.7	25.518	-0.820	3.080	7.66
2020-07-29	93.22	26.344	10.059	10.638	7.90
2020-07-30	92.78	26.717	-0.472	4.827	8.02
2020-07-31	94.12	27.071	1.444	4.505	8.12
2020-08-03	95.1	27.406	1.041	4.229	8.22
2020-08-04	91.97	27.846	-3.291	5.752	8.35
2020-08-05	93.32	28.318	1.468	6.067	8.50
2020-08-06	90.6	28.627	-2.915	4.083	8.59
2020-08-07	87.38	29.168	-3.554	7.439	8.75
2020-08-10	89	29.602	1.854	5.848	8.88
2020-08-11	86.04	29.866	-3.326	3.685	8.96
2020-08-12	84.9	30.260	-1.325	5.567	9.08
2020-08-13	85.17	30.401	0.318	1.991	9.12
2020-08-14	88.8	30.754	4.262	4.767	9.23
2020-08-17	90.34	31.035	1.734	3.727	9.31
2020-08-18	88.63	31.266	-1.893	3.133	9.38
2020-08-19	84.43	31.534	-4.739	3.814	9.46
2020-08-20	84.82	31.857	0.462	4.560	9.56
2020-08-21	84.46	32.054	-0.424	2.806	9.62
2020-08-24	82.18	32.416	-2.700	5.281	9.72
2020-08-25	79.98	32.664	-2.677	3.724	9.80
2020-08-26	76.04	32.983	-4.926	5.026	9.89
2020-08-27	80.75	33.529	6.194	8.114	10.06
2020-08-28	80.01	33.777	-0.916	3.728	10.13
2020-08-31	77.36	34.074	-3.312	4.612	10.22
2020-09-01	77.87	34.288	0.659	3.296	10.29
2020-09-02	78.29	34.636	0.539	5.329	10.39
2020-09-03	78.69	34.932	0.511	4.509	10.48
2020-09-04	80.7	35.476	2.554	8.095	10.64
2020-09-07	77.24	35.784	-4.287	4.783	10.74
2020-09-08	73.12	36.139	-5.334	5.826	10.84
2020-09-09	67.72	36.471	-7.385	5.881	10.94
2020-09-10	66.71	36.750	-1.491	5.021	11.02
2020-09-11	68.13	36.979	2.129	4.032	11.09
2020-09-14	69.71	37.129	2.319	2.583	11.14
2020-09-15	70.02	37.405	0.445	4.734	11.22
2020-09-16	69.66	37.570	-0.514	2.842	11.27
2020-09-17	74.39	38.254	6.790	11.025	11.48
2020-09-18	77.28	38.764	3.885	7.931	11.63
2020-09-21	77.1	38.951	-0.233	2.899	11.69
2020-09-22	75.09	39.187	-2.607	3.774	11.76
2020-09-23	76	39.419	1.212	3.662	11.83
2020-09-24	74.25	39.612	-2.303	3.118	11.88
2020-09-25	73.34	39.841	-1.226	3.758	11.95
2020-09-28	73.5	40.217	0.218	6.136	12.07
2020-09-29	73.03	40.395	-0.639	2.925	12.12
2020-09-30	71.6	40.590	-1.958	3.273	12.18
2020-10-09	72.7	40.844	1.536	4.190	12.25
2020-10-12	76.32	41.133	4.979	4.539	12.34
2020-10-13	78.49	41.461	2.843	5.018	12.44
2020-10-14	79.69	41.728	1.529	4.013	12.52
2020-10-15	78.63	41.884	-1.330	2.384	12.57
2020-10-16	77.49	42.180	-1.450	4.578	12.65
2020-10-19	76.23	42.438	-1.626	4.065	12.73
2020-10-20	76.16	42.571	-0.092	2.099	12.77
2020-10-21	72.5	42.876	-4.806	5.042	12.86
2020-10-22	70.19	43.069	-3.186	3.310	12.92
2020-10-23	70.38	43.233	0.271	2.792	12.97
2020-10-26	69.8	43.496	-0.824	4.518	13.05
2020-10-27	70.55	43.634	1.074	2.350	13.09
2020-10-28	69.45	43.808	-1.559	3.005	13.14
2020-10-29	71.91	44.186	3.542	6.307	13.26
2020-10-30	74.89	44.627	4.144	7.064	13.39
2020-11-02	76.95	44.951	2.751	5.061	13.49
2020-11-03	77.82	45.330	1.131	5.848	13.60
2020-11-04	76.64	45.616	-1.516	4.472	13.68
2020-11-05	77.7	45.827	1.383	3.262	13.75
2020-11-06	78.7	46.056	1.287	3.488	13.82
2020-11-09	86.62	46.718	10.064	9.174	14.02
2020-11-10	83.55	47.001	-3.544	4.064	14.10
2020-11-11	80.32	47.337	-3.866	5.015	14.20
2020-11-12	79.7	47.619	-0.772	4.246	14.29
2020-11-13	80.7	48.003	1.255	5.709	14.40
2020-11-16	80.95	48.322	0.310	4.734	14.50
2020-11-17	81.5	48.733	0.679	6.053	14.62
2020-11-18	81.61	48.980	0.135	3.632	14.69
2020-11-19	83.27	49.354	2.034	5.391	14.81
2020-11-20	81.26	49.586	-2.414	3.423	14.88
2020-11-23	79.49	49.809	-2.178	3.360	14.94
2020-11-24	79.56	49.963	0.088	2.327	14.99
2020-11-25	77.36	50.170	-2.765	3.218	15.05
2020-11-26	74.54	50.500	-3.645	5.300	15.15
2020-11-27	75.53	50.720	1.328	3.501	15.22
2020-11-30	76.8	50.930	1.681	3.283	15.28
2020-12-01	76.8	51.071	0.000	2.201	15.32
2020-12-02	77.28	51.204	0.625	2.070	15.36
2020-12-03	77.39	51.320	0.142	1.799	15.40
2020-12-04	77.27	51.427	-0.155	1.654	15.43
2020-12-07	80.3	51.724	3.921	4.439	15.52
2020-12-08	79.82	51.850	-0.598	1.893	15.55
2020-12-09	76.53	52.170	-4.122	5.024	15.65
2020-12-10	79.1	52.571	3.358	6.076	15.77
2020-12-11	82.8	53.042	4.678	6.827	15.91
2020-12-14	85.48	53.386	3.237	4.831	16.02
2020-12-15	79.4	53.800	-7.113	6.259	16.14
2020-12-16	76.15	53.997	-4.093	3.111	16.20
2020-12-17	76.69	54.304	0.709	4.793	16.29
2020-12-18	75.6	54.576	-1.421	4.316	16.37
2020-12-21	76.32	54.887	0.952	4.894	16.47
2020-12-22	73.7	55.056	-3.433	2.752	16.52
2020-12-23	73.47	55.259	-0.312	3.311	16.58
2020-12-24	71	55.483	-3.362	3.797	16.64
2020-12-25	71.23	55.690	0.324	3.479	16.71
2020-12-28	70.82	55.800	-0.576	1.867	16.74
2020-12-29	72.85	56.066	2.866	4.391	16.82
2020-12-30	71.56	56.246	-1.771	3.006	16.87
2020-12-31	71.85	56.395	0.405	2.487	16.92
2021-01-04	72.86	56.596	1.406	3.312	16.98
2021-01-05	74.3	56.832	1.976	3.816	17.05
2021-01-06	71.24	57.187	-4.118	5.976	17.16
2021-01-07	68.63	57.404	-3.664	3.790	17.22
2021-01-08	69.31	57.542	0.991	2.390	17.26
2021-01-11	65.99	57.962	-4.790	7.647	17.39
2021-01-12	61	58.422	-7.562	9.047	17.53
2021-01-13	61.63	58.616	1.033	3.770	17.58
2021-01-14	67.41	59.163	9.379	9.736	17.75
2021-01-15	64.78	59.476	-3.901	5.815	17.84
2021-01-18	66.26	59.821	2.285	6.236	17.95
2021-01-19	64.49	60.101	-2.671	5.222	18.03
2021-01-20	64.22	60.234	-0.419	2.481	18.07
2021-01-21	64.47	60.366	0.389	2.460	18.11
2021-01-22	62.65	60.551	-2.823	3.537	18.17
2021-01-25	61.56	60.812	-1.740	5.092	18.24
2021-01-26	61.93	60.996	0.601	3.558	18.30
2021-01-27	60.68	61.149	-2.018	3.036	18.34
2021-01-28	62.35	61.398	2.752	4.779	18.42
2021-01-29	60.61	61.640	-2.791	4.796	18.49
2021-02-01	58.84	61.898	-2.920	5.263	18.57
2021-02-02	57.76	62.028	-1.835	2.702	18.61
2021-02-03	54.91	62.264	-4.934	5.159	18.68
2021-02-04	55.66	62.506	1.366	5.209	18.75
2021-02-05	53.41	62.691	-4.042	4.168	18.81
2021-02-08	55.1	62.885	3.164	4.231	18.87
2021-02-09	58.4	63.291	5.989	8.330	18.99
2021-02-10	58.77	63.438	0.634	3.014	19.03
2021-02-18	61.95	63.682	5.411	4.713	19.10
2021-02-19	61.74	63.816	-0.339	2.615	19.14
2021-02-22	59.8	64.082	-3.142	5.329	19.22
2021-02-23	63.62	64.610	6.388	9.967	19.38
2021-02-24	64.4	64.841	1.226	4.307	19.45
2021-02-25	64.55	65.113	0.233	5.047	19.53
2021-02-26	63.5	65.365	-1.627	4.771	19.61
2021-03-01	65.8	65.629	3.622	4.803	19.69
2021-03-02	65.64	65.803	-0.243	3.191	19.74
2021-03-03	67.38	66.042	2.651	4.250	19.81
2021-03-04	68.38	66.302	1.484	4.556	19.89
2021-03-05	67.92	66.744	-0.673	7.809	20.02
2021-03-08	69.3	67.125	2.032	6.611	20.14
2021-03-09	67.19	67.537	-3.045	7.359	20.26
2021-03-10	65.66	67.862	-2.277	5.938	20.36
2021-03-11	65.82	68.078	0.244	3.929	20.42
2021-03-12	66.26	68.296	0.668	3.950	20.49
2021-03-15	63.29	68.629	-4.482	6.308	20.59
2021-03-16	62.89	68.803	-0.632	3.318	20.64
2021-03-17	62.36	68.951	-0.843	2.846	20.69
2021-03-18	63.44	69.054	1.732	1.956	20.72
2021-03-19	62.35	69.209	-1.718	2.979	20.76
2021-03-22	61.68	69.355	-1.075	2.839	20.81
2021-03-23	61.57	69.519	-0.178	3.210	20.86
2021-03-24	59.6	69.717	-3.200	3.979	20.92
2021-03-25	60.05	69.832	0.755	2.299	20.95
2021-03-26	61.55	70.011	2.498	3.480	21.00
2021-03-29	62.1	70.154	0.894	2.762	21.05
2021-03-30	61.4	70.271	-1.127	2.303	21.08
2021-03-31	64.48	70.639	5.016	6.840	21.19
2021-04-01	66.61	70.897	3.303	4.653	21.27
2021-04-02	73.32	71.432	10.074	8.752	21.43
2021-04-06	72.1	71.721	-1.664	4.815	21.52
2021-04-07	72.86	72.044	1.054	5.312	21.61
2021-04-08	75.5	72.529	3.623	7.713	21.76
2021-04-09	75.88	72.735	0.503	3.258	21.82
2021-04-12	79.23	73.431	4.415	10.543	22.03
2021-04-13	79.2	73.664	-0.038	3.521	22.10
2021-04-14	78.44	73.909	-0.960	3.750	22.17
2021-04-15	79	74.192	0.714	4.309	22.26
2021-04-16	78.5	74.416	-0.633	3.418	22.32
2021-04-19	78.59	74.606	0.115	2.904	22.38
2021-04-20	76.7	74.988	-2.405	5.980	22.50
2021-04-21	74.95	75.256	-2.282	4.289	22.58
2021-04-22	77.4	75.539	3.269	4.390	22.66
2021-04-23	78.8	75.773	1.809	3.553	22.73
2021-04-26	82.48	76.155	4.670	5.558	22.85
2021-04-27	79.49	76.438	-3.625	4.268	22.93
2021-04-28	82.7	76.806	4.038	5.347	23.04
2021-04-29	85.22	77.095	3.047	4.075	23.13
2021-04-30	84.67	77.335	-0.645	3.403	23.20
2021-05-06	83.26	77.637	-1.665	4.346	23.29
2021-05-07	79.39	78.117	-4.648	7.254	23.44
2021-05-10	77.17	78.465	-2.796	5.416	23.54
2021-05-11	77.96	78.693	1.024	3.499	23.61
2021-05-12	77.78	78.892	-0.231	3.079	23.67
2021-05-13	78.5	79.134	0.926	3.703	23.74
2021-05-14	81.78	79.531	4.178	5.822	23.86
2021-05-17	84.69	79.857	3.558	4.622	23.96
2021-05-18	85.65	80.093	1.134	3.306	24.03
2021-05-19	84.4	80.446	-1.459	5.020	24.13
2021-05-20	83.62	80.837	-0.924	5.604	24.25
2021-05-21	82.45	81.134	-1.399	4.329	24.34
2021-05-24	83.25	81.396	0.970	3.772	24.42
2021-05-25	83.69	81.585	0.529	2.703	24.48
2021-05-26	80.67	81.920	-3.609	4.995	24.58
2021-05-27	85	82.478	5.368	7.872	24.74
2021-05-28	83.38	82.686	-1.906	3.000	24.81
2021-05-31	90.8	83.332	8.899	8.539	25.00
2021-06-01	92.12	83.808	1.454	6.200	25.14
2021-06-02	89.47	84.192	-2.877	5.145	25.26
2021-06-03	87.68	84.484	-2.001	3.990	25.35
2021-06-04	96.5	85.346	10.059	10.721	25.60
2021-06-07	101.45	85.847	5.130	5.927	25.75
2021-06-08	101.9	86.133	0.444	3.371	25.84
2021-06-09	104.7	86.678	2.748	6.241	26.00
2021-06-10	113.35	87.740	8.262	11.251	26.32
2021-06-11	117.38	88.792	3.555	10.754	26.64
2021-06-15	129.17	90.220	10.044	13.265	27.07
2021-06-16	134.1	91.136	3.817	8.198	27.34
2021-06-17	145.08	92.403	8.188	10.477	27.72
2021-06-18	138.9	93.105	-4.260	6.066	27.93
2021-06-21	142.6	94.093	2.664	8.315	28.23
2021-06-22	138.1	94.553	-3.156	3.997	28.37
2021-06-23	144.09	95.460	4.337	7.552	28.64
2021-06-24	139	95.933	-3.007	4.082	28.78
2021-06-25	146	97.193	5.036	10.360	29.16
2021-06-28	150.33	98.348	2.966	9.219	29.50
2021-06-29	140.08	99.521	-6.818	10.045	29.86
2021-06-30	139.46	100.188	-0.443	5.740	30.06
2021-07-01	139.22	100.724	-0.172	4.618	30.22
2021-07-02	135.94	101.371	-2.356	5.718	30.41
2021-07-05	141.8	102.057	4.311	5.804	30.62
2021-07-06	138.11	103.337	-2.602	11.121	31.00
2021-07-07	140.44	104.202	1.687	7.385	31.26
2021-07-08	149.32	105.092	6.323	7.156	31.53
2021-07-09	141.33	106.010	-5.351	7.795	31.80
2021-07-12	144.41	106.993	2.179	8.165	32.10
2021-07-13	135.3	107.381	-6.308	3.442	32.21
2021-07-14	134.3	108.066	1.727	6.120	32.42
2021-07-15	134.04	108.465	-0.194	3.574	32.54
2021-07-16	134.1	108.854	0.045	3.477	32.66
2021-07-19	136.55	109.385	1.827	4.668	32.82
2021-07-20	136.5	110.301	-0.037	8.056	33.09
2021-07-21	150.15	111.781	10.000	11.824	33.53
2021-07-22	165.17	113.242	10.003	10.616	33.97
2021-07-23	177.4	114.895	7.404	11.182	34.47
2021-07-26	179.02	115.813	0.913	6.156	34.74
2021-07-27	174.17	116.866	-2.709	7.251	35.06
2021-07-28	165.2	118.048	-5.150	8.589	35.41
2021-07-29	172.65	118.812	4.510	5.309	35.64
2021-07-30	172.52	119.773	-0.075	6.684	35.93
2021-08-02	166.67	120.921	-3.391	8.266	36.28
2021-08-03	156.39	121.893	-6.168	7.458	36.57
2021-08-04	160	122.558	2.308	4.988	36.77
2021-08-05	158.12	123.108	-1.175	4.175	36.93
2021-08-06	157.62	123.895	-0.316	5.989	37.17
2021-08-09	154.31	124.634	-2.100	5.748	37.39
2021-08-10	150	125.573	-2.793	7.511	37.67
2021-08-11	148.78	125.981	-0.813	3.293	37.79
2021-08-12	148.15	126.504	-0.423	4.234	37.95
2021-08-13	143.94	126.961	-2.842	3.814	38.09
2021-08-16	158.33	128.476	9.997	11.484	38.54
2021-08-17	142.6	129.854	-9.935	11.590	38.96
2021-08-18	144.8	130.877	1.543	8.485	39.26
2021-08-19	148.49	131.711	2.548	6.740	39.51
2021-08-20	150.11	132.292	1.091	4.640	39.69
2021-08-23	149.3	132.985	-0.540	5.569	39.90
2021-08-24	158.92	134.242	6.443	9.491	40.27
2021-08-25	153.24	134.944	-3.574	5.500	40.48
2021-08-26	145.5	135.827	-5.051	7.283	40.75
2021-08-27	156.53	137.028	7.581	9.210	41.11
2021-08-30	144.73	138.569	-7.538	12.777	41.57
2021-08-31	138.7	139.146	-4.166	4.989	41.74
2021-09-01	135.87	139.771	-2.040	5.516	41.93
2021-09-02	132.82	140.339	-2.245	5.137	42.10
2021-09-03	132.54	141.111	-0.211	6.987	42.33
2021-09-06	135.4	141.834	2.158	6.413	42.55
2021-09-07	135.92	142.321	0.384	4.298	42.70
2021-09-08	131.4	142.868	-3.325	4.996	42.86
2021-09-09	131.49	143.152	0.068	2.588	42.95
2021-09-10	138.92	144.279	5.651	9.735	43.28
2021-09-13	130.76	144.876	-5.874	5.485	43.46
2021-09-14	138.57	145.894	5.973	8.810	43.77
2021-09-15	132	146.558	-4.741	6.040	43.97
2021-09-16	126.3	147.108	-4.318	5.227	44.13
2021-09-17	127.59	147.475	1.021	3.452	44.24
2021-09-22	127.39	147.880	-0.157	3.809	44.36
2021-09-23	127.39	148.334	0.000	4.278	44.50
2021-09-24	126.92	148.790	-0.369	4.310	44.64
2021-09-27	125.73	149.275	-0.938	4.633	44.78
2021-09-28	127.31	149.714	1.257	4.136	44.91
2021-09-29	122	150.216	-4.171	4.941	45.06
2021-09-30	125.99	150.735	3.270	4.943	45.22
2021-10-08	119.96	151.468	-4.786	7.334	45.44
2021-10-11	119.22	152.032	-0.617	5.669	45.61
2021-10-12	117.25	152.459	-1.652	4.378	45.74
2021-10-13	117.34	152.658	0.077	2.030	45.80
2021-10-14	106.5	153.556	-9.238	10.124	46.07
2021-10-15	112.72	154.343	5.840	8.376	46.30
2021-10-18	108.4	154.930	-3.833	6.494	46.48
2021-10-19	108.19	155.361	-0.194	4.788	46.61
2021-10-20	108.66	155.562	0.434	2.218	46.67
2021-10-21	108.31	155.797	-0.322	2.604	46.74
2021-10-22	109.5	156.166	1.099	4.035	46.85
2021-10-25	110.69	156.524	1.087	3.890	46.96
2021-10-26	110	156.943	-0.623	4.562	47.08
2021-10-27	107.36	157.360	-2.400	4.664	47.21
2021-10-28	107.39	158.039	0.028	7.591	47.41
2021-10-29	106.39	158.457	-0.931	4.712	47.54
2021-11-01	112.2	159.309	5.461	9.108	47.79
2021-11-02	114.87	159.938	2.380	6.578	47.98
2021-11-03	114.66	160.358	-0.183	4.396	48.11
2021-11-04	114.61	160.870	-0.044	5.355	48.26
2021-11-05	120.91	161.454	5.497	5.802	48.44
2021-11-08	115.43	162.041	-4.532	6.104	48.61
2021-11-09	112.41	162.545	-2.616	5.371	48.76
2021-11-10	119.49	163.469	6.298	9.287	49.04
2021-11-11	131.44	164.700	10.001	11.231	49.41
2021-11-12	133.45	165.425	1.529	6.520	49.63
2021-11-15	129.18	166.061	-3.200	5.912	49.82
2021-11-16	136.45	167.012	5.628	8.360	50.10
2021-11-17	139	167.521	1.869	4.397	50.26
2021-11-18	137.06	167.856	-1.396	2.935	50.36
2021-11-19	144.2	169.035	5.209	9.806	50.71
2021-11-22	158.62	170.579	10.000	11.685	51.17
2021-11-23	150.45	171.503	-5.151	7.370	51.45
2021-11-24	152.5	172.382	1.363	6.913	51.71
2021-11-25	152.94	173.299	0.289	7.200	51.99
2021-11-26	150.37	173.698	-1.680	3.184	52.11
2021-11-29	152.42	174.242	1.363	4.283	52.27
2021-11-30	147.06	175.058	-3.517	6.659	52.52
2021-12-01	146.77	175.559	-0.197	4.094	52.67
2021-12-02	143.88	175.897	-1.969	2.814	52.77
2021-12-03	149.15	176.483	3.663	4.719	52.94
2021-12-06	147.15	176.861	-1.341	3.084	53.06
2021-12-07	138.63	177.802	-5.790	8.141	53.34
2021-12-08	141.59	178.270	2.135	3.967	53.48
2021-12-09	140.21	178.730	-0.975	3.934	53.62
2021-12-10	142.84	179.326	1.876	5.007	53.80
2021-12-13	148.64	180.071	4.060	6.021	54.02
2021-12-14	146.24	180.335	-1.615	2.166	54.10
2021-12-15	141.08	180.837	-3.528	4.267	54.25
2021-12-16	139.75	181.190	-0.943	3.034	54.36
2021-12-17	134.22	181.775	-3.957	5.224	54.53
2021-12-20	132.2	182.260	-1.505	4.411	54.68
2021-12-21	131.44	182.523	-0.575	2.398	54.76
2021-12-22	136.15	183.178	3.583	5.774	54.95
2021-12-23	137.27	183.514	0.823	2.938	55.05
2021-12-24	139.46	184.350	1.595	7.190	55.30
2021-12-27	137.86	184.894	-1.147	4.733	55.47
2021-12-28	138.06	185.417	0.145	4.548	55.63
2021-12-29	133.3	186.014	-3.448	5.374	55.80
2021-12-30	141.63	186.867	6.249	7.224	56.06
2021-12-31	136.9	187.310	-3.340	3.890	56.19
2022-01-04	130.5	188.023	-4.675	6.552	56.41
2022-01-05	122.06	188.759	-6.467	7.234	56.63
2022-01-06	120.31	189.207	-1.434	4.473	56.76
2022-01-07	118.29	189.755	-1.679	5.552	56.93
2022-01-10	116.53	190.048	-1.488	3.026	57.01
2022-01-11	113.65	190.324	-2.471	2.909	57.10
2022-01-12	115	190.601	1.188	2.895	57.18
2022-01-13	113.27	191.020	-1.504	4.435	57.31
2022-01-14	113	191.256	-0.238	2.507	57.38
2022-01-17	112.59	191.544	-0.363	3.071	57.46
2022-01-18	117.17	192.250	4.068	7.230	57.68
2022-01-19	115.22	192.471	-1.664	2.304	57.74
2022-01-20	113.91	192.840	-1.137	3.888	57.85
2022-01-21	112.1	193.248	-1.589	4.363	57.97
2022-01-24	113.58	193.541	1.320	3.095	58.06
2022-01-25	107.72	194.010	-5.159	5.221	58.20
2022-01-26	111.22	194.439	3.249	4.632	58.33
2022-01-27	107.37	195.001	-3.462	6.276	58.50
2022-01-28	106.5	195.588	-0.810	6.622	58.68
2022-02-07	104.96	196.088	-1.446	5.709	58.83
2022-02-08	102.95	196.533	-1.915	5.192	58.96
2022-02-09	100.7	196.823	-2.186	3.458	59.05
2022-02-10	100.69	197.047	-0.010	2.661	59.11
2022-02-11	105.79	197.948	5.065	10.219	59.38
2022-02-14	106.8	198.386	0.955	4.925	59.52
2022-02-15	108.69	198.839	1.770	5.000	59.65
2022-02-16	106.67	199.123	-1.858	3.193	59.74
2022-02-17	109.34	199.535	2.503	4.528	59.86
2022-02-18	108.82	199.752	-0.476	2.396	59.93
2022-02-21	108.8	200.009	-0.018	2.830	60.00
2022-02-22	109.87	200.575	0.983	6.176	60.17
2022-02-23	116.9	201.202	6.398	6.444	60.36
2022-02-24	115.54	201.507	-1.163	3.165	60.45
2022-02-25	118.52	202.158	2.579	6.595	60.65
2022-02-28	116.79	202.440	-1.460	2.894	60.73
2022-03-01	115.86	202.786	-0.796	3.588	60.84
2022-03-02	109.23	203.139	-5.722	3.875	60.94
2022-03-03	108.72	203.571	-0.467	4.761	61.07
2022-03-04	114.52	204.427	5.335	8.977	61.33
2022-03-07	108.57	205.073	-5.196	7.143	61.52
2022-03-08	108.41	205.572	-0.147	5.517	61.67
2022-03-09	109.66	206.178	1.153	6.632	61.85
2022-03-10	106.5	206.843	-2.882	7.496	62.05
2022-03-11	106.7	207.271	0.188	4.808	62.18
2022-03-14	103.83	207.628	-2.690	4.124	62.29
2022-03-15	101.08	208.166	-2.649	6.395	62.45
2022-03-16	105.58	208.940	4.452	8.795	62.68
2022-03-17	104.73	209.328	-0.805	4.442	62.80
2022-03-18	101.65	209.664	-2.941	3.972	62.90
2022-03-21	102.16	209.955	0.502	3.414	62.99
2022-03-22	99.11	210.306	-2.986	4.248	63.09
2022-03-23	97.39	210.570	-1.735	3.259	63.17
2022-03-24	93.98	210.930	-3.501	4.590	63.28
2022-03-25	90.83	211.409	-3.352	6.331	63.42
2022-03-28	89.99	211.685	-0.925	3.688	63.51
2022-03-29	86.97	212.058	-3.356	5.145	63.62
2022-03-30	90.05	212.400	3.541	4.553	63.72
2022-03-31	90.13	212.649	0.089	3.309	63.79
2022-04-01	92.48	213.074	2.607	5.525	63.92
2022-04-06	89.19	213.394	-3.558	4.304	64.02
2022-04-07	87.36	213.682	-2.052	3.947	64.10
2022-04-08	86.77	213.961	-0.675	3.869	64.19
2022-04-11	82.04	214.370	-5.451	5.981	64.31
2022-04-12	82.05	214.516	0.012	2.133	64.35
2022-04-13	78.43	214.828	-4.412	4.765	64.45
2022-04-14	80.68	215.262	2.869	6.464	64.58
2022-04-15	82.12	215.645	1.785	5.590	64.69
2022-04-18	83.95	216.011	2.228	5.236	64.80
2022-04-19	81.95	216.198	-2.382	2.740	64.86
2022-04-20	80.08	216.422	-2.282	3.356	64.93
2022-04-21	77.88	216.808	-2.747	5.944	65.04
2022-04-22	74.56	217.159	-4.263	5.650	65.15
2022-04-25	68.14	217.554	-8.611	6.961	65.27
2022-04-26	66.12	217.938	-2.964	6.971	65.38
2022-04-27	70.91	218.608	7.244	11.343	65.58
2022-04-28	66	218.913	-6.924	5.542	65.67
2022-04-29	68.77	219.237	4.197	5.652	65.77
2022-05-05	68.6	219.450	-0.247	3.723	65.83
2022-05-06	69.42	219.838	1.195	6.706	65.95
2022-05-09	69.7	220.060	0.403	3.832	66.02
2022-05-10	72.65	220.565	4.232	8.336	66.17
2022-05-11	79.92	221.302	10.007	11.067	66.39
2022-05-12	77.46	221.595	-3.078	4.530	66.48
2022-05-13	77.17	221.803	-0.374	3.240	66.54
2022-05-16	76	222.078	-1.516	4.341	66.62
2022-05-17	77.12	222.299	1.474	3.447	66.69
2022-05-18	76.35	222.503	-0.998	3.203	66.75
2022-05-19	77.3	222.839	1.244	5.213	66.85
2022-05-20	79.67	223.305	3.066	7.012	66.99
2022-05-23	79.56	223.527	-0.138	3.351	67.06

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