中微公司融券券源 中微公司专项约券

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	156.07	0	0	0	0
2020-04-28	159.11	2.765	1.948	20.856	0.83
2020-04-29	151	3.449	-5.097	5.436	1.03
2020-04-30	168.06	5.312	11.298	13.298	1.59
2020-05-06	190.9	7.812	13.590	15.715	2.34
2020-05-07	183.49	8.629	-3.882	5.343	2.59
2020-05-08	188.8	9.954	2.894	8.420	2.99
2020-05-11	186.28	11.026	-1.335	6.912	3.31
2020-05-12	184.88	11.911	-0.752	5.744	3.57
2020-05-13	191.2	12.739	3.418	5.193	3.82
2020-05-14	194.88	13.478	1.925	4.550	4.04
2020-05-15	210.15	15.409	7.836	11.027	4.62
2020-05-18	211.7	17.501	0.738	11.858	5.25
2020-05-19	249.18	22.017	17.704	21.748	6.61
2020-05-20	235.81	23.436	-5.366	7.224	7.03
2020-05-21	225.8	25.500	-4.245	10.966	7.65
2020-05-22	225.34	27.338	-0.204	9.787	8.20
2020-05-25	218.05	28.740	-3.235	7.717	8.62
2020-05-26	234.51	30.137	7.549	7.150	9.04
2020-05-27	231.79	31.089	-1.160	4.925	9.33
2020-05-28	218.01	32.760	-5.945	9.202	9.83
2020-05-29	217.11	34.005	-0.413	6.880	10.20
2020-06-01	226.6	35.119	4.371	5.896	10.54
2020-06-02	228.81	35.989	0.975	4.563	10.80
2020-06-03	220.6	37.137	-3.588	6.245	11.14
2020-06-04	210	38.152	-4.805	5.802	11.45
2020-06-05	213.3	38.762	1.571	3.433	11.63
2020-06-08	212.38	39.401	-0.431	3.605	11.82
2020-06-09	209.47	39.991	-1.370	3.381	12.00
2020-06-10	202.9	40.780	-3.136	4.669	12.23
2020-06-11	208.12	41.763	2.573	5.668	12.53
2020-06-12	205.81	42.684	-1.110	5.367	12.81
2020-06-15	195.59	43.476	-4.966	4.859	13.04
2020-06-16	198.61	44.031	1.544	3.354	13.21
2020-06-17	195.22	44.760	-1.707	4.486	13.43
2020-06-18	206.28	45.976	5.665	7.069	13.79
2020-06-19	212.91	46.997	3.214	5.759	14.10
2020-06-22	231.93	48.722	8.933	8.924	14.62
2020-06-23	232.6	49.680	0.289	4.941	14.90
2020-06-24	232	50.702	-0.258	5.284	15.21
2020-06-29	218.5	51.504	-5.819	4.405	15.45
2020-06-30	219.31	52.214	0.371	3.886	15.66
2020-07-01	226.71	53.160	3.374	5.007	15.95
2020-07-02	227.99	54.014	0.565	4.499	16.20
2020-07-03	227.8	55.130	-0.083	5.877	16.54
2020-07-06	266.08	58.608	16.804	15.685	17.58
2020-07-07	258.5	61.822	-2.849	14.920	18.55
2020-07-08	260	62.892	0.580	4.936	18.87
2020-07-09	264.89	63.674	1.881	3.542	19.10
2020-07-10	269.18	65.147	1.620	6.569	19.54
2020-07-13	271.4	66.044	0.825	3.964	19.81
2020-07-14	285.1	69.545	5.048	14.738	20.86
2020-07-15	268	71.503	-5.998	8.765	21.45
2020-07-16	230	74.388	-14.179	15.052	22.32
2020-07-17	213.79	76.032	-7.048	9.230	22.81
2020-07-20	210.08	78.172	-1.735	12.222	23.45
2020-07-21	217	80.374	3.294	12.176	24.11
2020-07-22	209.55	81.983	-3.433	9.217	24.59
2020-07-23	205.23	83.431	-2.062	8.466	25.03
2020-07-24	199.97	84.568	-2.563	6.822	25.37
2020-07-27	190.45	86.066	-4.761	9.441	25.82
2020-07-28	188	86.925	-1.286	5.482	26.08
2020-07-29	200.18	88.344	6.479	8.505	26.50
2020-07-30	208.14	89.373	3.976	5.935	26.81
2020-07-31	220.39	90.647	5.885	6.938	27.19
2020-08-03	249.49	93.133	13.204	11.956	27.94
2020-08-04	228.77	94.900	-8.305	9.267	28.47
2020-08-05	226.2	96.549	-1.123	8.747	28.96
2020-08-06	220	97.489	-2.741	5.128	29.25
2020-08-07	208.21	98.922	-5.359	8.259	29.68
2020-08-10	220.99	100.816	6.138	10.288	30.24
2020-08-11	211.91	101.797	-4.109	5.552	30.54
2020-08-12	214.99	103.145	1.453	7.527	30.94
2020-08-13	210.65	103.811	-2.019	3.791	31.14
2020-08-14	207.1	104.706	-1.685	5.189	31.41
2020-08-17	207.7	105.199	0.290	2.849	31.56
2020-08-18	210.86	105.853	1.521	3.722	31.76
2020-08-19	200	106.762	-5.150	5.454	32.03
2020-08-20	201	107.774	0.500	6.040	32.33
2020-08-21	197.68	108.512	-1.652	4.478	32.55
2020-08-24	193.93	109.196	-1.897	4.234	32.76
2020-08-25	190.49	109.950	-1.774	4.749	32.98
2020-08-26	175.8	111.150	-7.712	8.195	33.35
2020-08-27	190	112.683	8.077	9.681	33.80
2020-08-28	187.06	113.093	-1.547	2.626	33.93
2020-08-31	185.58	114.164	-0.791	6.928	34.25
2020-09-01	183.99	114.635	-0.857	3.071	34.39
2020-09-02	180.3	115.254	-2.006	4.120	34.58
2020-09-03	178.29	115.730	-1.115	3.206	34.72
2020-09-04	185.39	116.722	3.982	6.422	35.02
2020-09-07	165	118.317	-10.998	11.597	35.50
2020-09-08	161.76	118.900	-1.964	4.327	35.67
2020-09-09	155.23	119.408	-4.037	3.926	35.82
2020-09-10	153.78	120.026	-0.934	4.819	36.01
2020-09-11	158.05	120.460	2.777	3.297	36.14
2020-09-14	158.9	121.123	0.538	5.005	36.34
2020-09-15	170.26	122.729	7.149	11.322	36.82
2020-09-16	166.91	123.251	-1.968	3.753	36.98
2020-09-17	172.6	124.220	3.409	6.740	37.27
2020-09-18	175.73	124.719	1.813	3.407	37.42
2020-09-21	175.98	125.542	0.142	5.611	37.66
2020-09-22	174.3	125.995	-0.955	3.114	37.80
2020-09-23	176.04	126.491	0.998	3.385	37.95
2020-09-24	172.05	126.937	-2.267	3.113	38.08
2020-09-25	165.8	127.814	-3.633	6.347	38.34
2020-09-28	163.19	128.447	-1.574	4.650	38.53
2020-09-29	172.37	129.285	5.625	5.834	38.79
2020-09-30	170.16	129.661	-1.282	2.651	38.90
2020-10-09	170.64	130.338	0.282	4.766	39.10
2020-10-12	184.28	131.553	7.993	7.911	39.47
2020-10-13	179.13	132.054	-2.795	3.354	39.62
2020-10-14	172.87	132.676	-3.495	4.315	39.80
2020-10-15	170.52	133.218	-1.359	3.818	39.97
2020-10-16	166.2	134.030	-2.533	5.864	40.21
2020-10-19	164.69	134.410	-0.909	2.768	40.32
2020-10-20	166.5	134.874	1.099	3.340	40.46
2020-10-21	160.4	135.411	-3.664	4.024	40.62
2020-10-22	156.2	135.863	-2.618	3.466	40.76
2020-10-23	151.35	136.480	-3.105	4.898	40.94
2020-10-26	150	136.898	-0.892	3.343	41.07
2020-10-27	152.28	137.277	1.520	2.987	41.18
2020-10-28	157.08	138.030	3.152	5.753	41.41
2020-10-29	156.13	138.625	-0.605	4.571	41.59
2020-10-30	161.98	139.761	3.747	8.416	41.93
2020-11-02	155.43	140.745	-4.044	7.600	42.22
2020-11-03	165.79	142.122	6.665	9.966	42.64
2020-11-04	163.2	142.772	-1.562	4.777	42.83
2020-11-05	165.11	143.400	1.170	4.565	43.02
2020-11-06	164.95	144.033	-0.097	4.603	43.21
2020-11-09	181.96	145.715	10.312	11.094	43.71
2020-11-10	174.42	146.320	-4.144	4.166	43.90
2020-11-11	159	147.771	-8.841	10.951	44.33
2020-11-12	157	148.261	-1.258	3.742	44.48
2020-11-13	159.46	148.869	1.567	4.573	44.66
2020-11-16	150	149.581	-5.933	5.700	44.87
2020-11-17	150.8	150.264	0.533	5.433	45.08
2020-11-18	149.62	150.583	-0.782	2.560	45.17
2020-11-19	150.21	151.054	0.394	3.763	45.32
2020-11-20	148.79	151.360	-0.945	2.463	45.41
2020-11-23	146.2	151.793	-1.741	3.555	45.54
2020-11-24	146.09	152.025	-0.075	1.908	45.61
2020-11-25	143.81	152.409	-1.561	3.204	45.72
2020-11-26	140.6	152.813	-2.232	3.449	45.84
2020-11-27	143.24	153.270	1.878	3.826	45.98
2020-11-30	148.41	153.901	3.609	5.103	46.17
2020-12-01	150.3	154.265	1.273	2.904	46.28
2020-12-02	152.79	154.762	1.657	3.906	46.43
2020-12-03	151.02	155.086	-1.158	2.572	46.53
2020-12-04	148.3	155.503	-1.801	3.377	46.65
2020-12-07	150.97	155.875	1.800	2.953	46.76
2020-12-08	151.9	156.259	0.616	3.034	46.88
2020-12-09	152.8	156.591	0.592	2.607	46.98
2020-12-10	159.21	157.325	4.195	5.537	47.20
2020-12-11	171	158.482	7.405	8.115	47.54
2020-12-14	165.45	158.980	-3.246	3.614	47.69
2020-12-15	158.8	159.789	-4.019	6.111	47.94
2020-12-16	155.99	160.083	-1.770	2.267	48.02
2020-12-17	155.15	160.488	-0.538	3.128	48.15
2020-12-18	157	160.946	1.192	3.506	48.28
2020-12-21	165.5	162.597	5.414	11.968	48.78
2020-12-22	156.68	163.516	-5.329	7.039	49.05
2020-12-23	159.77	163.988	1.972	3.542	49.20
2020-12-24	157.77	164.496	-1.252	3.862	49.35
2020-12-25	146.85	165.384	-6.921	7.257	49.62
2020-12-28	146.1	165.768	-0.511	3.153	49.73
2020-12-29	147.83	166.122	1.184	2.875	49.84
2020-12-30	148.77	166.553	0.636	3.477	49.97
2020-12-31	157.59	167.312	5.929	5.781	50.19
2021-01-04	160.49	168.094	1.840	5.851	50.43
2021-01-05	159.97	168.956	-0.324	6.461	50.69
2021-01-06	156	169.817	-2.482	6.626	50.95
2021-01-07	149.2	170.526	-4.359	5.699	51.16
2021-01-08	150.85	171.071	1.106	4.336	51.32
2021-01-11	157.94	171.856	4.700	5.966	51.56
2021-01-12	157.83	172.349	-0.070	3.748	51.70
2021-01-13	167.8	173.660	6.317	9.377	52.10
2021-01-14	181.05	175.384	7.896	11.424	52.62
2021-01-15	175.36	177.086	-3.143	11.649	53.13
2021-01-18	183	178.453	4.357	8.964	53.54
2021-01-19	174	179.325	-4.918	6.011	53.80
2021-01-20	176.65	180.179	1.523	5.805	54.05
2021-01-21	174.01	180.793	-1.494	4.229	54.24
2021-01-22	168.5	181.708	-3.166	6.523	54.51
2021-01-25	168.72	182.536	0.131	5.887	54.76
2021-01-26	172.2	183.241	2.063	4.913	54.97
2021-01-27	165.51	183.955	-3.885	5.174	55.19
2021-01-28	158.01	184.811	-4.531	6.501	55.44
2021-01-29	153.55	185.637	-2.823	6.455	55.69
2021-02-01	157.04	186.361	2.273	5.536	55.91
2021-02-02	154.21	186.745	-1.802	2.987	56.02
2021-02-03	146.96	187.428	-4.701	5.577	56.23
2021-02-04	145.92	188.154	-0.708	5.968	56.45
2021-02-05	135.8	189.105	-6.935	8.409	56.73
2021-02-08	134.7	189.515	-0.810	3.645	56.85
2021-02-09	138.12	190.020	2.539	4.388	57.01
2021-02-10	137.22	190.433	-0.652	3.620	57.13
2021-02-18	140.8	190.866	2.609	3.688	57.26
2021-02-19	139.53	191.207	-0.902	2.933	57.36
2021-02-22	140.9	191.567	0.982	3.060	57.47
2021-02-23	137.52	191.896	-2.399	2.874	57.57
2021-02-24	137.5	192.260	-0.015	3.178	57.68
2021-02-25	130.58	192.993	-5.033	6.735	57.90
2021-02-26	124.75	193.373	-4.465	3.661	58.01
2021-03-01	128.8	193.628	3.246	2.373	58.09
2021-03-02	128.8	194.190	0.000	5.233	58.26
2021-03-03	127.62	194.437	-0.916	2.329	58.33
2021-03-04	121.31	195.128	-4.944	6.833	58.54
2021-03-05	121.03	195.586	-0.231	4.534	58.68
2021-03-08	112.68	196.371	-6.899	8.362	58.91
2021-03-09	104.95	197.084	-6.860	8.156	59.13
2021-03-10	105.21	197.492	0.248	4.650	59.25
2021-03-11	111.83	198.457	6.292	10.360	59.54
2021-03-12	106.34	198.872	-4.909	4.677	59.66
2021-03-15	102.02	199.328	-4.062	5.370	59.80
2021-03-16	102.63	199.653	0.598	3.803	59.90
2021-03-17	104.56	200.002	1.881	4.005	60.00
2021-03-18	104.47	200.193	-0.086	2.190	60.06
2021-03-19	104.66	200.612	0.182	4.805	60.18
2021-03-22	105.52	200.825	0.822	2.427	60.25
2021-03-23	105.99	201.241	0.445	4.701	60.37
2021-03-24	100.7	201.583	-4.991	4.076	60.47
2021-03-25	98.71	201.933	-1.976	4.260	60.58
2021-03-26	103.26	202.356	4.609	4.913	60.71
2021-03-29	104	202.666	0.717	3.574	60.80
2021-03-30	102.86	202.927	-1.096	3.048	60.88
2021-03-31	107.51	203.393	4.521	5.201	61.02
2021-04-01	114.9	204.444	6.874	10.976	61.33
2021-04-02	118.88	205.205	3.464	7.685	61.56
2021-04-06	118.35	205.527	-0.446	3.264	61.66
2021-04-07	124.55	206.363	5.239	8.052	61.91
2021-04-08	121.82	206.833	-2.192	4.633	62.05
2021-04-09	119	207.264	-2.315	4.351	62.18
2021-04-12	116.45	207.818	-2.143	5.706	62.35
2021-04-13	113.7	208.229	-2.362	4.337	62.47
2021-04-14	115.14	208.486	1.266	2.674	62.55
2021-04-15	118.78	209.216	3.161	7.382	62.76
2021-04-16	117.76	209.524	-0.859	3.132	62.86
2021-04-19	122.3	210.212	3.855	6.751	63.06
2021-04-20	119.1	210.608	-2.617	3.990	63.18
2021-04-21	117.71	210.861	-1.167	2.578	63.26
2021-04-22	118.47	211.289	0.646	4.341	63.39
2021-04-23	118.99	211.612	0.439	3.258	63.48
2021-04-26	117.65	212.060	-1.126	4.563	63.62
2021-04-27	113.1	212.489	-3.867	4.556	63.75
2021-04-28	114.4	212.751	1.149	2.750	63.83
2021-04-29	118.68	213.255	3.741	5.096	63.98
2021-04-30	118.8	213.563	0.101	3.109	64.07
2021-05-06	116.53	213.798	-1.911	2.424	64.14
2021-05-07	108.9	214.598	-6.548	8.813	64.38
2021-05-10	107.32	214.919	-1.451	3.581	64.48
2021-05-11	107.59	215.246	0.252	3.653	64.57
2021-05-12	109.46	215.685	1.738	4.815	64.71
2021-05-13	112.77	216.459	3.024	8.231	64.94
2021-05-14	121	217.294	7.298	8.282	65.19
2021-05-17	120.07	217.654	-0.769	3.603	65.30
2021-05-18	122.37	218.188	1.916	5.230	65.46
2021-05-19	121.48	218.532	-0.727	3.400	65.56
2021-05-20	120.43	218.802	-0.864	2.692	65.64
2021-05-21	117.59	219.250	-2.358	4.575	65.78
2021-05-24	119.01	219.676	1.208	4.295	65.90
2021-05-25	123.1	220.150	3.437	4.613	66.04
2021-05-26	125.09	220.625	1.617	4.565	66.19
2021-05-27	131.53	221.497	5.148	7.954	66.45
2021-05-28	128.38	221.741	-2.395	2.281	66.52
2021-05-31	130.8	222.051	1.885	2.843	66.62
2021-06-01	137.53	223.003	5.145	8.303	66.90
2021-06-02	138.61	223.635	0.785	5.475	67.09
2021-06-03	133.21	224.113	-3.896	4.307	67.23
2021-06-04	137.09	224.814	2.913	6.133	67.44
2021-06-07	139.76	225.663	1.948	7.287	67.70
2021-06-08	134.98	226.245	-3.420	5.173	67.87
2021-06-09	133.83	226.756	-0.852	4.586	68.03
2021-06-10	137.6	227.146	2.817	3.400	68.14
2021-06-11	129.18	227.888	-6.119	6.897	68.37
2021-06-15	134.21	228.633	3.894	6.657	68.59
2021-06-16	131.95	229.367	-1.684	6.676	68.81
2021-06-17	153.68	231.846	16.468	19.356	69.55
2021-06-18	160.76	232.721	4.607	6.533	69.82
2021-06-21	161.6	233.111	0.523	2.899	69.93
2021-06-22	157.5	233.746	-2.537	4.833	70.12
2021-06-23	166.11	234.692	5.467	6.838	70.41
2021-06-24	158	235.494	-3.764	6.091	70.65
2021-06-25	162.12	236.170	2.608	5.000	70.85
2021-06-28	165.7	236.944	2.208	5.607	71.08
2021-06-29	161.89	237.430	-2.299	3.603	71.23
2021-06-30	165.92	238.154	2.489	5.238	71.45
2021-07-01	158.99	238.969	-4.177	6.148	71.69
2021-07-02	151.5	239.491	-4.711	4.139	71.85
2021-07-05	162.7	240.684	7.393	8.799	72.21
2021-07-06	161.18	241.729	-0.934	7.775	72.52
2021-07-07	165.04	242.798	2.395	7.774	72.84
2021-07-08	177.49	244.194	7.544	9.440	73.26
2021-07-09	178.04	245.025	0.310	5.600	73.51
2021-07-12	175.98	245.846	-1.157	5.600	73.75
2021-07-13	170.48	246.489	-3.125	4.523	73.95
2021-07-14	168	247.043	0.000	3.958	74.11
2021-07-15	166.4	247.594	-0.952	3.976	74.28
2021-07-16	156.5	248.838	-5.950	9.537	74.65
2021-07-19	154.8	249.353	-1.086	3.994	74.81
2021-07-20	153.13	249.774	-1.079	3.301	74.93
2021-07-21	165	251.230	7.752	10.586	75.37
2021-07-22	191	254.087	15.758	17.952	76.23
2021-07-23	197.04	255.353	3.162	7.707	76.61
2021-07-26	212.9	257.424	8.049	11.673	77.23
2021-07-27	200.96	260.009	-5.608	15.439	78.00
2021-07-28	195.65	261.551	-2.642	9.455	78.47
2021-07-29	225.05	264.380	15.027	15.088	79.31
2021-07-30	229.89	266.080	2.151	8.874	79.82
2021-08-02	213.8	268.143	-6.999	11.579	80.44
2021-08-03	187.67	269.887	-12.222	11.151	80.97
2021-08-04	195	270.913	3.906	6.314	81.27
2021-08-05	190.78	271.670	-2.164	4.759	81.50
2021-08-06	183.2	273.204	-3.973	10.048	81.96
2021-08-09	182.5	273.922	-0.382	4.722	82.18
2021-08-10	180.55	274.798	-1.068	5.819	82.44
2021-08-11	182.3	275.647	0.969	5.588	82.69
2021-08-12	185.99	276.692	2.024	6.747	83.01
2021-08-13	172.95	277.718	-7.011	7.113	83.32
2021-08-16	174.48	278.628	0.885	6.262	83.59
2021-08-17	167.2	279.506	-4.172	6.304	83.85
2021-08-18	167.9	280.022	0.419	3.684	84.01
2021-08-19	171.38	280.946	2.073	6.468	84.28
2021-08-20	174.41	281.620	1.768	4.639	84.49
2021-08-23	181.46	282.593	4.042	6.433	84.78
2021-08-24	182	283.324	0.298	4.822	85.00
2021-08-25	178.51	284.410	-1.918	7.302	85.32
2021-08-26	172.16	285.415	-3.557	7.002	85.62
2021-08-27	173.31	285.909	0.668	3.421	85.77
2021-08-30	159.28	287.340	-8.095	10.784	86.20
2021-08-31	164.85	288.184	3.497	6.140	86.46
2021-09-01	158.3	289.064	-3.973	6.673	86.72
2021-09-02	149.8	289.776	-5.370	5.704	86.93
2021-09-03	154.52	290.503	3.151	5.641	87.15
2021-09-06	160.78	291.416	4.051	6.815	87.42
2021-09-07	159	291.844	-1.107	3.234	87.55
2021-09-08	159.16	292.400	0.101	4.189	87.72
2021-09-09	161.82	293.213	1.671	6.032	87.96
2021-09-10	167.32	294.276	3.399	7.620	88.28
2021-09-13	157.9	294.934	-5.630	5.002	88.48
2021-09-14	157.48	295.505	-0.266	4.351	88.65
2021-09-15	158.11	295.993	0.400	3.702	88.80
2021-09-16	159.69	296.547	0.999	4.168	88.96
2021-09-17	153.2	297.179	-4.064	4.947	89.15
2021-09-22	157.75	297.867	2.970	5.235	89.36
2021-09-23	163.01	298.710	3.334	6.206	89.61
2021-09-24	162.95	299.081	-0.037	2.730	89.72
2021-09-27	158.09	299.884	-2.983	6.094	89.97
2021-09-28	158.8	300.582	0.449	5.282	90.17
2021-09-29	155.59	301.046	-2.021	3.577	90.31
2021-09-30	151.8	301.545	-2.436	3.946	90.46
2021-10-08	154.18	301.957	1.568	3.202	90.59
2021-10-11	150	302.459	-2.711	4.021	90.74
2021-10-12	144.19	303.188	-3.873	6.060	90.96
2021-10-13	145.7	303.485	1.047	2.448	91.05
2021-10-14	145.21	303.864	-0.336	3.130	91.16
2021-10-15	153.87	304.828	5.964	7.520	91.45
2021-10-18	150.48	305.213	-2.203	3.068	91.56
2021-10-19	150.9	305.511	0.279	2.372	91.65
2021-10-20	149.85	305.831	-0.696	2.565	91.75
2021-10-21	149.95	306.248	0.067	3.337	91.87
2021-10-22	156.8	306.854	4.568	4.635	92.06
2021-10-25	157.43	307.275	0.402	3.208	92.18
2021-10-26	154.95	307.653	-1.575	2.935	92.30
2021-10-27	150.59	308.223	-2.814	4.537	92.47
2021-10-28	143.47	308.803	-4.728	4.854	92.64
2021-10-29	156.2	309.985	8.873	9.082	93.00
2021-11-01	157	310.409	0.512	3.239	93.12
2021-11-02	156.8	311.031	-0.127	4.758	93.31
2021-11-03	157.15	311.645	0.223	4.688	93.49
2021-11-04	156.7	312.035	-0.286	2.991	93.61
2021-11-05	157.19	312.514	0.313	3.657	93.75
2021-11-08	151.98	313.124	-3.314	4.816	93.94
2021-11-09	158.2	313.842	4.093	5.442	94.15
2021-11-10	169.36	315.164	7.054	9.368	94.55
2021-11-11	173.38	316.476	2.374	9.081	94.94
2021-11-12	169.89	317.069	-2.013	4.193	95.12
2021-11-15	167.68	317.697	-1.301	4.491	95.31
2021-11-16	163.28	318.245	-2.624	4.026	95.47
2021-11-17	164.17	318.593	0.545	2.548	95.58
2021-11-18	164.45	319.011	0.171	3.046	95.70
2021-11-19	164.5	319.312	0.030	2.195	95.79
2021-11-22	169.09	319.911	2.790	4.255	95.97
2021-11-23	164.61	320.439	-2.649	3.844	96.13
2021-11-24	162.42	321.086	-1.330	4.787	96.33
2021-11-25	166.4	321.564	2.450	3.442	96.47
2021-11-26	162	322.100	-2.644	3.972	96.63
2021-11-29	158.2	322.385	-2.346	2.160	96.72
2021-11-30	160.03	322.806	1.157	3.161	96.84
2021-12-01	160.24	323.209	0.131	3.018	96.96
2021-12-02	151.97	324.002	-5.161	6.259	97.20
2021-12-03	156.9	324.486	3.244	3.698	97.35
2021-12-06	153.03	324.933	-2.467	3.505	97.48
2021-12-07	149.1	325.568	-2.568	5.117	97.67
2021-12-08	150.54	325.808	0.966	1.911	97.74
2021-12-09	152	326.082	0.970	2.159	97.82
2021-12-10	150	326.310	-1.316	1.829	97.89
2021-12-13	147.76	326.630	-1.493	2.600	97.99
2021-12-14	148.53	326.871	0.521	1.942	98.06
2021-12-15	145.15	327.259	-2.276	3.211	98.18
2021-12-16	145.8	327.520	0.448	2.150	98.26
2021-12-17	138.1	328.149	-5.281	5.466	98.44
2021-12-20	133.05	328.692	-3.657	4.895	98.61
2021-12-21	131.92	329.029	-0.849	3.067	98.71
2021-12-22	130.3	329.280	-1.228	2.304	98.78
2021-12-23	128.45	329.547	-1.420	2.494	98.86
2021-12-24	125.8	329.898	-2.063	3.355	98.97
2021-12-27	126.18	330.136	0.302	2.258	99.04
2021-12-28	125.36	330.436	-0.650	2.877	99.13
2021-12-29	124.05	330.774	-1.045	3.271	99.23
2021-12-30	127.14	331.188	2.491	3.902	99.36
2021-12-31	126.6	331.425	-0.425	2.249	99.43
2022-01-04	120.11	332.206	-5.126	7.804	99.66
2022-01-05	118.9	332.502	-1.007	2.989	99.75
2022-01-06	121.04	332.988	1.800	4.819	99.90
2022-01-07	120.7	333.299	-0.281	3.090	99.99
2022-01-10	118.66	333.760	-1.690	4.664	100.13
2022-01-11	115.03	334.131	-3.059	3.868	100.24
2022-01-12	118.88	334.467	3.347	3.390	100.34
2022-01-13	116.52	334.707	-1.985	2.473	100.41
2022-01-14	117.3	334.947	0.669	2.455	100.48
2022-01-17	119.61	335.215	1.969	2.685	100.56
2022-01-18	118.37	335.555	-1.037	3.453	100.67
2022-01-19	116.86	335.845	-1.276	2.974	100.75
2022-01-20	115.2	336.230	-1.421	4.013	100.87
2022-01-21	113.15	336.560	-1.780	3.498	100.97
2022-01-24	121	337.076	6.938	5.117	101.12
2022-01-25	119.91	337.314	-0.901	2.380	101.19
2022-01-26	125.75	337.899	4.870	5.588	101.37
2022-01-27	122.88	338.282	-2.282	3.738	101.48
2022-01-28	118.71	338.752	-3.394	4.744	101.63
2022-02-07	120.03	339.038	1.112	2.864	101.71
2022-02-08	115.19	339.632	-4.032	6.190	101.89
2022-02-09	117.99	339.984	2.431	3.577	102.00
2022-02-10	116.68	340.311	-1.110	3.365	102.09
2022-02-11	114.56	340.626	-1.817	3.300	102.19
2022-02-14	111.39	340.941	-2.767	3.396	102.28
2022-02-15	121.99	341.862	9.516	9.058	102.56
2022-02-16	122.9	342.211	0.746	3.410	102.66
2022-02-17	124.99	342.591	1.701	3.645	102.78
2022-02-18	124.48	342.960	-0.408	3.560	102.89
2022-02-21	122.91	343.163	-1.261	1.976	102.95
2022-02-22	124.57	343.604	1.351	4.255	103.08
2022-02-23	129.8	344.255	4.198	6.013	103.28
2022-02-24	127.06	344.901	-2.111	6.102	103.47
2022-02-25	127.8	345.260	0.582	3.368	103.58
2022-02-28	128.08	345.515	0.219	2.394	103.65
2022-03-01	128.9	345.779	0.640	2.459	103.73
2022-03-02	126.91	346.009	-1.544	2.172	103.80
2022-03-03	124.08	346.411	-2.230	3.885	103.92
2022-03-04	126.05	346.998	1.588	5.593	104.10
2022-03-07	123.28	347.461	-2.198	4.506	104.24
2022-03-08	124.5	348.124	0.990	6.392	104.44
2022-03-09	128.14	348.728	2.924	5.655	104.62
2022-03-10	126.1	349.327	-1.592	5.697	104.80
2022-03-11	120.85	349.941	-4.163	6.098	104.98
2022-03-14	118.8	350.248	-1.696	3.103	105.07
2022-03-15	116.2	350.752	-2.189	5.202	105.23
2022-03-16	122.68	351.575	5.577	8.046	105.47
2022-03-17	122.51	351.907	-0.139	3.252	105.57
2022-03-18	121.56	352.160	-0.775	2.498	105.65
2022-03-21	122.01	352.385	0.370	2.213	105.72
2022-03-22	119.82	352.743	-1.795	3.590	105.82
2022-03-23	119.47	352.987	-0.292	2.454	105.90
2022-03-24	117.35	353.298	-1.775	3.181	105.99
2022-03-25	115.2	353.746	-1.832	4.661	106.12
2022-03-28	114.68	353.934	-0.451	1.970	106.18
2022-03-29	112.8	354.205	-1.639	2.878	106.26
2022-03-30	115.49	354.405	2.385	2.083	106.32
2022-03-31	116.45	354.714	0.831	3.178	106.41
2022-04-01	117.2	355.020	0.644	3.134	106.51
2022-04-06	113.94	355.416	-2.782	4.172	106.62
2022-04-07	114.3	355.697	0.316	2.949	106.71
2022-04-08	116.19	356.007	1.654	3.202	106.80
2022-04-11	111.5	356.375	-4.036	3.968	106.91
2022-04-12	110.69	356.896	-0.726	5.641	107.07
2022-04-13	107.1	357.139	-3.243	2.728	107.14
2022-04-14	108.1	357.970	0.934	9.225	107.39
2022-04-15	106.65	358.249	-1.341	3.136	107.47
2022-04-18	110	358.822	3.141	6.245	107.65
2022-04-19	107.78	359.104	-2.018	3.145	107.73
2022-04-20	106.2	359.423	-1.466	3.609	107.83
2022-04-21	104.79	359.779	-1.328	4.068	107.93
2022-04-22	102.45	360.114	-2.233	3.932	108.03
2022-04-25	96.16	360.531	-6.140	5.203	108.16
2022-04-26	93.8	360.969	-2.454	5.595	108.29
2022-04-27	97.86	361.575	4.328	7.431	108.47
2022-04-28	100.01	361.830	2.197	3.066	108.55
2022-04-29	105	362.393	4.990	6.429	108.72
2022-05-05	104.25	362.666	-0.714	3.152	108.80
2022-05-06	103.92	362.997	-0.317	3.818	108.90
2022-05-09	101.36	363.282	-2.463	3.368	108.98
2022-05-10	106.5	364.078	5.071	8.978	109.22
2022-05-11	108.91	364.523	2.263	4.901	109.36
2022-05-12	109.39	364.756	0.441	2.553	109.43
2022-05-13	109.36	364.959	-0.027	2.231	109.49
2022-05-16	107.1	365.313	-2.067	3.959	109.59
2022-05-17	109.51	365.615	2.250	3.315	109.68
2022-05-18	110.52	365.940	0.922	3.525	109.78
2022-05-19	112.2	366.436	1.520	5.311	109.93
2022-05-20	113.58	366.740	1.230	3.209	110.02
2022-05-23	112.8	366.910	-0.687	1.805	110.07

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