乐鑫科技融券券源 乐鑫科技专项约券

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	200.79	0	0	0	0
2020-04-28	183.18	1.597	-8.770	10.459	0.48
2020-04-29	174.4	2.227	-4.793	4.340	0.67
2020-04-30	189.26	3.767	8.521	9.765	1.13
2020-05-06	206.43	5.676	9.072	11.096	1.70
2020-05-07	203.28	6.546	-1.526	5.135	1.96
2020-05-08	209.36	7.533	2.991	5.657	2.26
2020-05-11	202.67	8.317	-3.195	4.643	2.50
2020-05-12	203.6	8.977	0.459	3.888	2.69
2020-05-13	202.94	9.529	-0.324	3.266	2.86
2020-05-14	203.39	10.488	0.222	5.657	3.15
2020-05-15	209.33	11.646	2.920	6.637	3.49
2020-05-18	196.8	13.172	-5.986	9.306	3.95
2020-05-19	201.32	13.772	2.297	3.577	4.13
2020-05-20	199	14.752	-1.152	5.911	4.43
2020-05-21	185.99	16.005	-6.538	8.085	4.80
2020-05-22	179.65	16.859	-3.409	5.699	5.06
2020-05-25	171.8	17.621	-4.370	5.327	5.29
2020-05-26	176.48	18.169	2.724	3.725	5.45
2020-05-27	173.26	18.740	-1.825	3.955	5.62
2020-05-28	176.24	19.442	1.720	4.779	5.83
2020-05-29	172.3	19.908	-2.236	3.246	5.97
2020-06-01	184.28	20.913	6.953	6.541	6.27
2020-06-02	184.81	21.424	0.288	3.321	6.43
2020-06-03	184.08	21.967	-0.395	3.539	6.59
2020-06-04	180.64	22.561	-1.869	3.949	6.77
2020-06-05	182.19	22.897	0.858	2.209	6.87
2020-06-08	183.29	23.473	0.604	3.771	7.04
2020-06-09	181.53	23.711	-0.960	1.577	7.11
2020-06-10	179.32	24.032	-1.217	2.148	7.21
2020-06-11	195	25.416	8.744	8.516	7.62
2020-06-12	187.8	26.032	-3.692	3.938	7.81
2020-06-15	179.99	26.634	-4.159	4.010	7.99
2020-06-16	182.57	27.037	1.433	2.650	8.11
2020-06-17	179.83	27.542	-1.501	3.369	8.26
2020-06-18	182.82	27.858	1.663	2.074	8.36
2020-06-19	185.77	28.480	1.614	4.020	8.54
2020-06-22	189.68	29.008	2.105	3.337	8.70
2020-06-23	191	29.721	0.696	4.481	8.92
2020-06-24	201.68	31.165	5.592	8.592	9.35
2020-06-29	204.79	32.036	1.542	5.102	9.61
2020-06-30	205.6	32.646	0.396	3.565	9.79
2020-07-01	202.18	33.532	-1.663	5.253	10.06
2020-07-02	205.65	34.277	1.716	4.353	10.28
2020-07-03	204.26	34.902	-0.676	3.671	10.47
2020-07-06	231	37.455	13.091	13.263	11.24
2020-07-07	227.02	38.996	-1.723	8.143	11.70
2020-07-08	228.31	39.839	0.568	4.431	11.95
2020-07-09	247.2	41.780	8.274	9.421	12.53
2020-07-10	239.14	42.646	-3.261	4.345	12.79
2020-07-13	233.5	43.634	-2.154	5.079	13.09
2020-07-14	229.78	44.387	-1.593	3.931	13.32
2020-07-15	214.2	46.006	-6.780	9.070	13.80
2020-07-16	188.5	48.422	-11.998	15.383	14.53
2020-07-17	175.8	49.798	-6.737	9.390	14.94
2020-07-20	176.5	50.846	0.398	7.127	15.25
2020-07-21	183.6	52.127	4.023	8.374	15.64
2020-07-22	182.01	52.719	-0.866	3.900	15.82
2020-07-23	177.5	53.277	-2.478	3.775	15.98
2020-07-24	169.5	53.722	-4.507	3.149	16.12
2020-07-27	162.9	54.523	-3.894	5.900	16.36
2020-07-28	163.55	55.017	0.399	3.628	16.51
2020-07-29	172.11	55.840	5.234	5.735	16.75
2020-07-30	175.19	56.610	1.790	5.276	16.98
2020-07-31	176.6	57.298	0.805	4.675	17.19
2020-08-03	193.5	58.135	9.570	5.193	17.44
2020-08-04	187.68	58.808	-3.008	4.300	17.64
2020-08-05	191.02	59.549	1.780	4.657	17.86
2020-08-06	198.9	60.856	4.125	7.884	18.26
2020-08-07	190.52	62.053	-4.213	7.541	18.62
2020-08-10	186.45	62.919	-2.136	5.574	18.88
2020-08-11	183.43	63.533	-1.620	4.017	19.06
2020-08-12	183.06	64.046	-0.202	3.358	19.21
2020-08-13	186.49	64.696	1.874	4.184	19.41
2020-08-14	190.5	65.376	2.150	4.284	19.61
2020-08-17	189.01	65.930	-0.782	3.517	19.78
2020-08-18	184.74	66.582	-2.259	4.233	19.97
2020-08-19	175.5	67.318	-5.002	5.034	20.20
2020-08-20	176.5	67.981	0.570	4.507	20.39
2020-08-21	176.56	68.429	0.034	3.048	20.53
2020-08-24	180.6	69.093	2.288	4.412	20.73
2020-08-25	173.5	69.957	-3.931	5.975	20.99
2020-08-26	163.95	71.019	-5.504	7.769	21.31
2020-08-27	168.75	71.945	2.928	6.587	21.58
2020-08-28	173.86	72.639	3.028	4.788	21.79
2020-08-31	174	72.987	0.081	2.404	21.90
2020-09-01	177.37	73.467	1.937	3.247	22.04
2020-09-02	176.48	73.941	-0.502	3.219	22.18
2020-09-03	177.1	74.323	0.351	2.590	22.30
2020-09-04	179.17	75.265	1.169	6.307	22.58
2020-09-07	170.66	75.978	-4.750	5.018	22.79
2020-09-08	167.84	76.704	-1.652	5.192	23.01
2020-09-09	162.39	77.294	-3.247	4.361	23.19
2020-09-10	162.45	77.663	0.037	2.722	23.30
2020-09-11	164.14	78.000	1.040	2.462	23.40
2020-09-14	164.5	78.717	0.219	5.233	23.62
2020-09-15	166.69	79.314	1.331	4.298	23.79
2020-09-16	166.5	79.653	-0.114	2.442	23.90
2020-09-17	176.47	80.579	5.988	6.294	24.17
2020-09-18	180.85	81.307	2.482	4.834	24.39
2020-09-21	181.54	81.876	0.382	3.760	24.56
2020-09-22	178.46	82.519	-1.697	4.324	24.76
2020-09-23	183.86	83.360	3.026	5.491	25.01
2020-09-24	180.65	83.978	-1.746	4.101	25.19
2020-09-25	176.59	84.685	-2.247	4.805	25.41
2020-09-28	167.17	85.700	-5.334	7.288	25.71
2020-09-29	177.98	86.944	6.466	8.387	26.08
2020-09-30	176.5	87.470	-0.832	3.579	26.24
2020-10-09	183.99	87.866	4.244	2.584	26.36
2020-10-12	185.89	88.303	1.033	2.815	26.49
2020-10-13	183.99	88.734	-1.022	2.813	26.62
2020-10-14	177.49	89.486	-3.533	5.087	26.85
2020-10-15	174.19	89.963	-1.859	3.285	26.99
2020-10-16	175.7	90.328	0.867	2.492	27.10
2020-10-19	174	90.867	-0.968	3.717	27.26
2020-10-20	173.7	91.305	-0.172	3.029	27.39
2020-10-21	170.1	91.589	-2.073	2.003	27.48
2020-10-22	170.48	91.904	0.223	2.216	27.57
2020-10-23	170.08	92.693	-0.235	5.567	27.81
2020-10-26	174.1	93.636	2.364	6.497	28.09
2020-10-27	176.67	94.217	1.476	3.946	28.26
2020-10-28	177	94.559	0.187	2.321	28.37
2020-10-29	177.77	95.132	0.435	3.870	28.54
2020-10-30	178.04	95.591	0.152	3.094	28.68
2020-11-02	172.38	96.313	-3.179	5.021	28.89
2020-11-03	177.63	96.937	3.046	4.217	29.08
2020-11-04	176.5	97.391	-0.636	3.091	29.22
2020-11-05	177.5	97.725	0.567	2.255	29.32
2020-11-06	179.51	98.146	1.132	2.817	29.44
2020-11-09	186.4	98.908	3.838	4.902	29.67
2020-11-10	175.9	99.842	-5.633	6.373	29.95
2020-11-11	168.5	100.505	-4.207	4.719	30.15
2020-11-12	165.3	101.124	-1.899	4.499	30.34
2020-11-13	166.5	101.586	0.726	3.327	30.48
2020-11-16	167.01	102.281	0.306	4.997	30.68
2020-11-17	167.01	102.865	0.000	4.191	30.86
2020-11-18	166.82	103.227	-0.114	2.605	30.97
2020-11-19	166.2	103.592	-0.372	2.638	31.08
2020-11-20	163.69	103.932	-1.510	2.491	31.18
2020-11-23	161.35	104.410	-1.430	3.556	31.32
2020-11-24	161.6	104.656	0.155	1.828	31.40
2020-11-25	157.7	105.059	-2.413	3.063	31.52
2020-11-26	155.56	105.708	-1.357	5.010	31.71
2020-11-27	152.32	106.328	-2.083	4.886	31.90
2020-11-30	154	106.716	1.103	3.020	32.01
2020-12-01	155.02	107.038	0.662	2.494	32.11
2020-12-02	153.3	107.478	-1.110	3.445	32.24
2020-12-03	154.62	108.042	0.861	4.377	32.41
2020-12-04	152.52	108.370	-1.358	2.581	32.51
2020-12-07	151.72	108.883	-0.525	4.058	32.66
2020-12-08	150.98	109.166	-0.488	2.248	32.75
2020-12-09	144.73	109.803	-4.140	5.285	32.94
2020-12-10	148.5	110.427	2.605	5.037	33.13
2020-12-11	157.82	111.472	6.276	7.946	33.44
2020-12-14	160	111.873	1.381	3.010	33.56
2020-12-15	159.5	112.205	-0.313	2.500	33.66
2020-12-16	159.63	112.522	0.082	2.376	33.76
2020-12-17	157.16	113.013	-1.547	3.752	33.90
2020-12-18	159.5	113.432	1.489	3.156	34.03
2020-12-21	159.81	113.854	0.194	3.166	34.16
2020-12-22	156.48	114.323	-2.084	3.598	34.30
2020-12-23	150.6	114.934	-3.758	4.870	34.48
2020-12-24	152.52	115.751	1.275	6.421	34.73
2020-12-25	148.97	116.346	-2.328	4.793	34.90
2020-12-28	145	116.908	-2.665	4.659	35.07
2020-12-29	149.3	117.406	2.966	4.000	35.22
2020-12-30	145.57	117.827	-2.498	3.470	35.35
2020-12-31	148.13	118.285	1.759	3.710	35.49
2021-01-04	148.51	118.644	0.257	2.903	35.59
2021-01-05	148.5	118.920	-0.007	2.229	35.68
2021-01-06	145.2	119.517	-2.222	4.936	35.86
2021-01-07	137.38	120.359	-5.386	7.355	36.11
2021-01-08	136.88	120.869	-0.364	4.469	36.26
2021-01-11	138.33	121.516	1.059	5.611	36.45
2021-01-12	135.42	121.893	-2.104	3.340	36.57
2021-01-13	133.27	122.443	-1.588	4.955	36.73
2021-01-14	139.16	123.332	4.420	7.661	37.00
2021-01-15	138.92	123.870	-0.172	4.649	37.16
2021-01-18	141.88	124.548	2.131	5.737	37.36
2021-01-19	139.67	125.007	-1.558	3.940	37.50
2021-01-20	137.62	125.416	-1.468	3.566	37.62
2021-01-21	137.5	125.736	-0.087	2.798	37.72
2021-01-22	133	126.160	-3.273	3.825	37.85
2021-01-25	134.72	126.878	1.293	6.391	38.06
2021-01-26	135.06	127.411	0.252	4.743	38.22
2021-01-27	138.46	128.043	2.517	5.472	38.41
2021-01-28	137.9	128.450	-0.404	3.546	38.54
2021-01-29	132	129.049	-4.278	5.446	38.71
2021-02-01	132.35	129.545	0.265	4.492	38.86
2021-02-02	127.05	129.973	-4.005	4.042	38.99
2021-02-03	130.66	130.602	2.841	5.777	39.18
2021-02-04	123.95	131.243	-5.135	6.207	39.37
2021-02-05	117.47	132.000	-5.228	7.729	39.60
2021-02-08	123.71	132.863	5.312	8.377	39.86
2021-02-09	131.87	133.801	6.596	8.536	40.14
2021-02-10	132.53	134.341	0.500	4.884	40.30
2021-02-18	136.01	134.731	2.626	3.448	40.42
2021-02-19	137.2	135.162	0.875	3.764	40.55
2021-02-22	134.82	135.488	-1.735	2.901	40.65
2021-02-23	135.86	135.850	0.771	3.204	40.76
2021-02-24	138.2	136.353	1.722	4.365	40.91
2021-02-25	137.14	136.721	-0.767	3.220	41.02
2021-02-26	126.1	137.334	-8.050	5.833	41.20
2021-03-01	125.1	137.798	-0.793	4.449	41.34
2021-03-02	122.66	138.148	-1.950	3.429	41.44
2021-03-03	122.8	138.426	0.114	2.715	41.53
2021-03-04	121.33	138.714	-1.197	2.850	41.61
2021-03-05	119.96	139.060	-1.129	3.462	41.72
2021-03-08	116.76	139.476	-2.668	4.268	41.84
2021-03-09	110.62	140.200	-5.259	7.854	42.06
2021-03-10	106.52	140.766	-3.706	6.382	42.23
2021-03-11	108.9	141.087	2.234	3.530	42.33
2021-03-12	105.45	141.381	-3.168	3.352	42.41
2021-03-15	102.99	141.683	-2.333	3.518	42.50
2021-03-16	102.45	141.990	-0.524	3.593	42.60
2021-03-17	102.12	142.258	-0.322	3.153	42.68
2021-03-18	102.7	142.489	0.568	2.703	42.75
2021-03-19	100.91	142.851	-1.743	4.294	42.86
2021-03-22	103.43	143.114	2.497	3.052	42.93
2021-03-23	103.68	143.379	0.242	3.075	43.01
2021-03-24	101.91	143.522	-1.707	1.678	43.06
2021-03-25	100.94	143.748	-0.952	2.689	43.12
2021-03-26	101.06	144.140	0.119	4.656	43.24
2021-03-29	101.67	144.418	0.604	3.275	43.33
2021-03-30	100.63	144.705	-1.023	3.423	43.41
2021-03-31	100.97	145.068	0.338	4.323	43.52
2021-04-01	103.76	145.436	2.763	4.249	43.63
2021-04-02	106.72	145.742	2.853	3.441	43.72
2021-04-06	105.25	146.004	-1.377	2.989	43.80
2021-04-07	108.42	146.520	3.012	5.710	43.96
2021-04-08	114.61	147.269	5.709	7.840	44.18
2021-04-09	113	147.540	-1.405	2.879	44.26
2021-04-12	113.4	148.062	0.354	5.531	44.42
2021-04-13	112.7	148.420	-0.617	3.810	44.53
2021-04-14	113.11	148.745	0.364	3.443	44.62
2021-04-15	118	149.457	4.323	7.250	44.84
2021-04-16	124.62	149.810	5.610	3.390	44.94
2021-04-19	128.68	150.386	3.258	5.376	45.12
2021-04-20	124.91	150.851	-2.930	4.468	45.26
2021-04-21	124.46	151.107	-0.360	2.466	45.33
2021-04-22	124.36	151.567	-0.080	4.443	45.47
2021-04-23	123.39	151.830	-0.780	2.557	45.55
2021-04-26	125.21	152.270	1.475	4.214	45.68
2021-04-27	122.17	152.742	-2.428	4.632	45.82
2021-04-28	125.28	153.297	2.546	5.320	45.99
2021-04-29	131.02	153.981	4.582	6.266	46.19
2021-04-30	134.25	154.663	2.465	6.098	46.40
2021-05-06	133.3	154.991	-0.708	2.950	46.50
2021-05-07	129.31	155.521	-2.993	4.921	46.66
2021-05-10	124.46	156.138	-3.751	5.947	46.84
2021-05-11	133.17	157.198	6.998	9.545	47.16
2021-05-12	142.7	158.134	7.156	7.877	47.44
2021-05-13	144.92	158.733	1.556	4.961	47.62
2021-05-14	144.27	159.181	-0.449	3.726	47.75
2021-05-17	147.59	159.706	2.301	4.263	47.91
2021-05-18	149.28	159.959	1.145	2.039	47.99
2021-05-19	154.25	160.779	3.329	6.377	48.23
2021-05-20	155	161.234	0.486	3.520	48.37
2021-05-21	153.39	161.679	-1.039	3.484	48.50
2021-05-24	160.3	162.536	4.505	6.415	48.76
2021-05-25	171.51	163.651	6.993	7.798	49.10
2021-05-26	176.34	164.432	2.816	5.317	49.33
2021-05-27	173.35	165.323	-1.696	6.164	49.60
2021-05-28	167.8	165.932	-3.202	4.361	49.78
2021-05-31	171	166.782	1.907	5.959	50.03
2021-06-01	176	167.795	2.924	6.912	50.34
2021-06-02	166.22	168.828	-5.557	7.455	50.65
2021-06-03	177.08	170.540	6.534	11.599	51.16
2021-06-04	175.77	172.077	-0.740	10.498	51.62
2021-06-07	179.39	173.091	2.060	6.782	51.93
2021-06-08	175.55	174.201	-2.141	7.587	52.26
2021-06-09	170	175.010	-3.161	5.708	52.50
2021-06-10	174.26	175.782	2.506	5.318	52.73
2021-06-11	170.14	176.585	-2.364	5.664	52.98
2021-06-15	192	179.357	12.848	17.327	53.81
2021-06-16	188.97	180.430	-1.578	6.813	54.13
2021-06-17	205	182.198	8.483	10.351	54.66
2021-06-18	218.9	184.066	6.780	10.239	55.22
2021-06-21	226.47	186.135	3.458	10.964	55.84
2021-06-22	226	187.681	-0.208	8.209	56.30
2021-06-23	237.57	189.395	5.119	8.659	56.82
2021-06-24	235.5	190.637	-3.206	6.326	57.19
2021-06-25	231.4	192.099	-1.741	7.584	57.63
2021-06-28	227.05	193.069	-1.880	5.125	57.92
2021-06-29	208	194.748	-8.390	9.689	58.42
2021-06-30	233.42	196.938	12.221	11.255	59.08
2021-07-01	223.3	198.612	-4.336	8.997	59.58
2021-07-02	236.52	200.748	5.920	10.837	60.22
2021-07-05	251.64	202.382	6.393	7.792	60.71
2021-07-06	232	204.764	-7.805	12.319	61.43
2021-07-07	243	206.927	4.741	10.681	62.08
2021-07-08	251.78	208.171	3.613	5.930	62.45
2021-07-09	247.5	209.433	-1.700	6.120	62.83
2021-07-12	248.11	210.316	0.246	4.271	63.09
2021-07-13	247.48	211.003	-0.254	3.329	63.30
2021-07-14	228.87	212.945	-5.171	10.184	63.88
2021-07-15	242.87	214.419	6.117	7.284	64.33
2021-07-16	233.4	216.015	-3.899	8.206	64.80
2021-07-19	253.07	218.285	8.428	10.763	65.49
2021-07-20	270.4	220.207	6.848	8.527	66.06
2021-07-21	273.75	221.712	1.239	6.598	66.51
2021-07-22	274.4	223.674	0.237	8.581	67.10
2021-07-23	278.5	224.894	1.494	5.259	67.47
2021-07-26	285.25	227.061	2.424	9.117	68.12
2021-07-27	260.64	230.157	-8.628	14.251	69.05
2021-07-28	255.86	231.490	-1.834	6.254	69.45
2021-07-29	278.83	233.118	8.978	7.008	69.94
2021-07-30	279.84	234.582	0.362	6.276	70.37
2021-08-02	236.4	238.314	-15.523	18.947	71.49
2021-08-03	233.96	239.923	-1.032	8.249	71.98
2021-08-04	245.46	242.206	4.915	11.164	72.66
2021-08-05	252.1	243.625	2.705	6.751	73.09
2021-08-06	248.4	244.988	-1.468	6.585	73.50
2021-08-09	240.9	246.294	-3.019	6.510	73.89
2021-08-10	237	247.436	-1.619	5.778	74.23
2021-08-11	241.99	248.898	2.105	7.253	74.67
2021-08-12	242.75	249.971	0.314	5.302	74.99
2021-08-13	228.54	251.375	-5.854	7.374	75.41
2021-08-16	241.95	253.297	5.868	9.530	75.99
2021-08-17	233.4	254.824	-3.534	7.853	76.45
2021-08-18	225.95	256.262	-3.192	7.639	76.88
2021-08-19	226.53	258.009	0.257	9.254	77.40
2021-08-20	221.9	259.394	-2.044	7.487	77.82
2021-08-23	220.42	260.303	-0.667	4.948	78.09
2021-08-24	231.01	261.903	4.804	8.311	78.57
2021-08-25	216.87	263.177	-6.121	7.052	78.95
2021-08-26	225.75	264.380	4.095	6.396	79.31
2021-08-27	215.31	265.619	-4.625	6.906	79.69
2021-08-30	207.21	267.052	-3.762	8.295	80.12
2021-08-31	210.85	267.768	1.757	4.078	80.33
2021-09-01	229.4	270.088	8.798	12.137	81.03
2021-09-02	208.52	271.709	-9.102	9.329	81.51
2021-09-03	201	272.995	-3.606	7.673	81.90
2021-09-06	220.18	275.741	9.542	14.970	82.72
2021-09-07	218.74	276.862	-0.654	6.145	83.06
2021-09-08	212.4	277.847	-2.898	5.568	83.35
2021-09-09	211.9	278.479	-0.235	3.578	83.54
2021-09-10	230.4	281.315	8.731	14.771	84.39
2021-09-13	200.92	283.773	-12.795	14.679	85.13
2021-09-14	206.13	284.560	2.593	4.584	85.37
2021-09-15	203.05	285.257	-1.494	4.119	85.58
2021-09-16	196.55	286.124	-3.201	5.294	85.84
2021-09-17	198.4	287.122	0.941	6.034	86.14
2021-09-22	204.4	288.384	3.024	7.409	86.52
2021-09-23	200.91	289.231	-1.707	5.059	86.77
2021-09-24	198.4	290.017	-1.249	4.753	87.01
2021-09-27	195.4	290.710	-1.512	4.259	87.21
2021-09-28	202.41	292.328	3.588	9.591	87.70
2021-09-29	194.29	293.368	-4.012	6.423	88.01
2021-09-30	207.71	294.912	6.907	8.920	88.47
2021-10-08	194.4	296.144	-6.408	7.607	88.84
2021-10-11	187.2	296.868	-3.704	4.640	89.06
2021-10-12	177.84	297.750	-5.000	5.951	89.32
2021-10-13	188.78	299.123	6.152	8.727	89.74
2021-10-14	188.03	299.885	-0.397	4.863	89.97
2021-10-15	192.51	300.613	2.383	4.542	90.18
2021-10-18	189.4	301.266	-1.616	4.135	90.38
2021-10-19	198.52	302.273	4.815	6.088	90.68
2021-10-20	192.41	303.274	-3.078	6.241	90.98
2021-10-21	192.71	303.685	0.156	2.562	91.11
2021-10-22	193.05	304.382	0.176	4.333	91.31
2021-10-25	202.88	305.500	5.092	6.610	91.65
2021-10-26	169.2	307.197	-16.601	12.037	92.16
2021-10-27	158.89	308.148	-6.093	7.187	92.44
2021-10-28	165.65	309.353	4.255	8.723	92.81
2021-10-29	162.1	310.050	-2.143	5.161	93.01
2021-11-01	171.9	311.485	6.046	10.019	93.45
2021-11-02	171.31	312.272	-0.343	5.515	93.68
2021-11-03	168.56	313.255	-1.605	6.993	93.98
2021-11-04	170.95	313.903	1.418	4.550	94.17
2021-11-05	171.77	314.565	0.480	4.627	94.37
2021-11-08	167.72	315.306	-2.358	5.298	94.59
2021-11-09	172.01	316.260	2.558	6.660	94.88
2021-11-10	171.4	316.939	-0.355	4.750	95.08
2021-11-11	173.35	317.733	1.138	5.502	95.32
2021-11-12	173.11	318.258	-0.138	3.634	95.48
2021-11-15	184.73	319.715	6.712	9.468	95.91
2021-11-16	186.9	320.853	1.175	7.303	96.26
2021-11-17	184.52	321.531	-1.273	4.409	96.46
2021-11-18	184.4	322.228	-0.065	4.542	96.67
2021-11-19	192.4	323.227	4.338	6.231	96.97
2021-11-22	194.63	324.238	1.159	6.232	97.27
2021-11-23	210.73	326.875	8.272	15.013	98.06
2021-11-24	208.67	328.226	-0.978	7.773	98.47
2021-11-25	200.68	329.784	-3.829	9.316	98.94
2021-11-26	196.76	330.548	-1.953	4.659	99.16
2021-11-29	197.9	331.573	0.579	6.216	99.47
2021-11-30	204.52	332.770	3.345	7.024	99.83
2021-12-01	200.96	333.262	-1.741	2.934	99.98
2021-12-02	193.35	334.104	-3.787	5.225	100.23
2021-12-03	209.9	335.965	8.560	10.644	100.79
2021-12-06	215.4	336.719	2.620	4.197	101.02
2021-12-07	203.83	337.969	-5.371	7.363	101.39
2021-12-08	211.8	338.918	3.910	5.372	101.68
2021-12-09	209.4	339.526	-1.133	3.484	101.86
2021-12-10	208.23	340.230	-0.559	4.059	102.07
2021-12-13	205.38	341.072	-1.369	4.922	102.32
2021-12-14	203.4	341.729	-0.964	3.876	102.52
2021-12-15	197.64	342.449	-2.832	4.371	102.73
2021-12-16	198.28	342.929	0.324	2.904	102.88
2021-12-17	192.65	343.561	-2.839	3.934	103.07
2021-12-20	184.1	344.398	-4.438	5.455	103.32
2021-12-21	182.88	344.932	-0.663	3.509	103.48
2021-12-22	184.7	345.846	0.995	5.933	103.75
2021-12-23	178.34	346.381	-3.443	3.606	103.91
2021-12-24	180.3	346.970	1.099	3.919	104.09
2021-12-27	175.42	347.407	-2.707	2.984	104.22
2021-12-28	180.4	348.221	2.839	5.416	104.47
2021-12-29	175.52	348.899	-2.705	4.640	104.67
2021-12-30	183.62	349.653	4.615	4.928	104.90
2021-12-31	188.44	350.402	2.625	4.765	105.12
2022-01-04	179.63	351.376	-4.675	6.506	105.41
2022-01-05	166.4	352.709	-7.365	9.614	105.81
2022-01-06	165.46	353.268	-0.565	4.056	105.98
2022-01-07	170.4	354.162	2.986	6.292	106.25
2022-01-10	177.21	355.331	3.996	7.917	106.60
2022-01-11	176.51	356.296	-0.395	6.563	106.89
2022-01-12	183.85	357.258	4.158	6.277	107.18
2022-01-13	166.4	358.646	-9.491	10.014	107.59
2022-01-14	162.28	359.274	-2.476	4.645	107.78
2022-01-17	169.2	360.421	4.264	8.134	108.13
2022-01-18	176.18	361.378	4.125	6.513	108.41
2022-01-19	172.68	361.825	-1.987	3.110	108.55
2022-01-20	167.4	362.673	-3.058	6.081	108.80
2022-01-21	167.51	363.219	0.066	3.907	108.97
2022-01-24	164.77	363.911	-1.636	5.044	109.17
2022-01-25	160.89	364.399	-2.355	3.635	109.32
2022-01-26	160.75	364.925	-0.087	3.928	109.48
2022-01-27	149.6	365.977	-6.936	8.442	109.79
2022-01-28	145	366.753	-3.075	6.417	110.03
2022-02-07	143.24	367.309	-1.214	4.655	110.19
2022-02-08	146.5	368.011	2.276	5.753	110.40
2022-02-09	146.55	368.427	0.034	3.406	110.53
2022-02-10	143.9	369.106	-1.808	5.664	110.73
2022-02-11	141.3	369.430	-1.807	2.752	110.83
2022-02-14	141.23	370.226	-0.050	6.766	111.07
2022-02-15	151.4	371.163	7.201	7.428	111.35
2022-02-16	146.98	371.769	-2.919	4.947	111.53
2022-02-17	149.02	372.242	1.388	3.810	111.67
2022-02-18	146.41	372.599	-1.751	2.926	111.78
2022-02-21	149.2	373.235	1.906	5.109	111.97
2022-02-22	149.67	373.845	0.315	4.893	112.15
2022-02-23	160.29	374.915	7.096	8.011	112.47
2022-02-24	158.48	375.654	-1.129	5.596	112.70
2022-02-25	161.25	376.242	1.748	4.373	112.87
2022-02-28	166.98	377.256	3.553	7.287	113.18
2022-03-01	165.75	377.652	-0.737	2.869	113.30
2022-03-02	167.37	378.095	0.977	3.179	113.43
2022-03-03	162.9	378.635	-2.671	3.979	113.59
2022-03-04	162.08	379.271	-0.503	4.708	113.78
2022-03-07	154.19	379.965	-4.868	5.399	113.99
2022-03-08	151.88	380.621	-1.498	5.182	114.19
2022-03-09	151.6	381.614	-0.184	7.861	114.48
2022-03-10	150.19	382.161	-0.930	4.367	114.65
2022-03-11	154.68	383.035	2.990	6.785	114.91
2022-03-14	143.9	384.292	-6.969	10.480	115.29
2022-03-15	136.8	384.957	-4.934	5.837	115.49
2022-03-16	140.4	385.960	2.632	8.567	115.79
2022-03-17	141.7	386.463	0.926	4.259	115.94
2022-03-18	131.6	387.367	-7.128	8.243	116.21
2022-03-21	136.4	388.189	3.647	7.234	116.46
2022-03-22	135.85	388.551	-0.403	3.196	116.57
2022-03-23	136.35	388.925	0.368	3.298	116.68
2022-03-24	131.99	389.438	-3.198	4.657	116.83
2022-03-25	129.11	389.991	-2.182	5.144	117.00
2022-03-28	128.3	390.283	-0.627	2.726	117.08
2022-03-29	124.36	390.813	-3.071	5.113	117.24
2022-03-30	129.04	391.457	3.763	5.991	117.44
2022-03-31	128.4	391.803	-0.496	3.239	117.54
2022-04-01	128.94	392.167	0.421	3.388	117.65
2022-04-06	122.87	392.640	-4.708	4.615	117.79
2022-04-07	118.92	393.108	-3.215	4.720	117.93
2022-04-08	118.17	393.563	-0.631	4.625	118.07
2022-04-11	109.9	394.329	-6.998	8.361	118.30
2022-04-12	116.38	395.029	5.896	7.216	118.51
2022-04-13	111.4	395.456	-4.279	4.606	118.64
2022-04-14	108.6	395.947	-2.513	5.422	118.78
2022-04-15	109.12	396.271	0.479	3.564	118.88
2022-04-18	116.11	397.056	6.406	8.110	119.12
2022-04-19	113.22	397.525	-2.489	4.978	119.26
2022-04-20	112.4	397.825	-0.724	3.197	119.35
2022-04-21	110.7	398.220	-1.512	4.288	119.47
2022-04-22	107.92	398.748	-2.511	5.872	119.62
2022-04-25	100.28	399.452	-7.079	8.423	119.84
2022-04-26	95	399.920	-5.265	5.913	119.98
2022-04-27	101.12	400.968	6.442	12.432	120.29
2022-04-28	101.04	401.302	-0.079	3.966	120.39
2022-04-29	102.21	401.704	1.158	4.721	120.51
2022-05-05	101.9	402.242	-0.303	6.340	120.67
2022-05-06	98.48	402.567	-3.356	3.955	120.77
2022-05-09	95.76	402.933	-2.762	4.590	120.88
2022-05-10	98.48	403.586	2.840	7.957	121.08
2022-05-11	101.8	404.287	3.371	8.255	121.29
2022-05-12	102.22	404.672	0.413	4.519	121.40
2022-05-13	105.01	405.133	2.729	5.273	121.54
2022-05-16	101.9	405.736	-2.962	7.104	121.72
2022-05-17	105.86	406.296	3.886	6.349	121.89
2022-05-18	105.75	406.563	-0.104	3.023	121.97
2022-05-19	107.52	406.892	1.674	3.678	122.07
2022-05-20	108.11	407.273	0.549	4.222	122.18
2022-05-23	110.52	407.622	2.229	3.792	122.29

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