方邦股份融券券源 方邦股份专项约券

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	94.28	0	0	0	0
2020-04-28	91.41	0.669	-3.044	8.782	0.20
2020-04-29	93.56	0.967	2.352	3.818	0.29
2020-04-30	100.42	1.488	7.332	6.231	0.45
2020-05-06	108.5	2.542	8.046	11.651	0.76
2020-05-07	105.8	4.082	-2.488	17.475	1.22
2020-05-08	105.95	4.538	0.142	5.161	1.36
2020-05-11	103.3	5.142	-2.501	7.022	1.54
2020-05-12	105.4	5.498	2.033	4.046	1.65
2020-05-13	109.62	6.126	4.004	6.879	1.84
2020-05-14	109.45	6.367	-0.155	2.636	1.91
2020-05-15	111.46	6.703	1.836	3.618	2.01
2020-05-18	109.5	7.186	-1.758	5.293	2.16
2020-05-19	114.77	7.836	4.813	6.795	2.35
2020-05-20	107.62	8.418	-6.230	6.491	2.53
2020-05-21	100.12	9.084	-6.969	7.991	2.73
2020-05-22	98.41	9.511	-1.708	5.204	2.85
2020-05-25	94.5	9.916	-3.973	5.142	2.97
2020-05-26	99	10.325	4.762	4.952	3.10
2020-05-27	97.94	10.684	-1.071	4.404	3.21
2020-05-28	102.29	11.133	4.441	5.269	3.34
2020-05-29	102.88	11.448	0.577	3.676	3.43
2020-06-01	107.68	12.048	4.666	6.687	3.61
2020-06-02	107.49	12.275	-0.176	2.526	3.68
2020-06-03	106.73	12.645	-0.707	4.159	3.79
2020-06-04	105.75	12.906	-0.918	2.970	3.87
2020-06-05	108.68	13.219	2.771	3.452	3.97
2020-06-08	105.43	13.865	-2.990	7.352	4.16
2020-06-09	104.86	14.123	-0.541	2.959	4.24
2020-06-10	103.1	14.460	-1.678	3.920	4.34
2020-06-11	102.4	14.781	-0.679	3.763	4.43
2020-06-12	102.4	15.021	0.000	2.813	4.51
2020-06-15	99.72	15.352	-2.617	3.975	4.61
2020-06-16	101.44	15.619	1.725	3.159	4.69
2020-06-17	99.52	15.952	-1.893	4.022	4.79
2020-06-18	100.3	16.188	0.784	2.824	4.86
2020-06-19	103.63	16.512	3.320	3.749	4.95
2020-06-22	107.39	16.970	3.628	5.124	5.09
2020-06-23	107.5	17.206	0.102	2.626	5.16
2020-06-24	109.51	17.443	1.870	2.595	5.23
2020-06-29	107.11	17.817	-2.192	4.201	5.35
2020-06-30	115.9	18.754	8.207	9.700	5.63
2020-07-01	113.1	19.283	-2.416	5.608	5.78
2020-07-02	111.93	19.599	-1.034	3.386	5.88
2020-07-03	111.83	20.014	-0.089	4.458	6.00
2020-07-06	116.91	20.638	4.543	6.403	6.19
2020-07-07	118.89	21.476	1.694	8.459	6.44
2020-07-08	121.59	21.907	2.271	4.248	6.57
2020-07-09	126.99	22.807	4.441	8.512	6.84
2020-07-10	128.35	23.387	1.071	5.418	7.02
2020-07-13	126.69	23.850	-0.907	4.388	7.16
2020-07-14	122.01	24.689	-3.694	8.248	7.41
2020-07-15	115.3	25.312	-5.500	6.491	7.59
2020-07-16	110	25.966	-4.597	7.129	7.79
2020-07-17	106.72	26.406	-2.982	4.945	7.92
2020-07-20	109.07	26.672	2.202	2.933	8.00
2020-07-21	111.29	26.955	2.035	3.044	8.09
2020-07-22	113.49	27.503	1.977	5.796	8.25
2020-07-23	111.45	27.944	-1.798	4.749	8.38
2020-07-24	102.48	28.522	-8.048	6.765	8.56
2020-07-27	104.75	28.935	2.215	4.733	8.68
2020-07-28	106.72	29.252	1.881	3.570	8.78
2020-07-29	112.91	29.881	5.800	6.681	8.96
2020-07-30	110.76	30.109	-1.904	2.471	9.03
2020-07-31	115.27	30.678	4.072	5.923	9.20
2020-08-03	119.36	31.109	3.548	4.338	9.33
2020-08-04	113.5	31.539	-4.910	4.541	9.46
2020-08-05	119.59	32.174	5.366	6.370	9.65
2020-08-06	120.5	32.660	0.761	4.842	9.80
2020-08-07	108.11	33.204	-10.282	6.041	9.96
2020-08-10	108.32	33.608	0.194	4.477	10.08
2020-08-11	104.3	34.016	-3.711	4.690	10.20
2020-08-12	105.7	34.432	1.342	4.727	10.33
2020-08-13	107.25	34.798	1.466	4.087	10.44
2020-08-14	106.41	35.084	-0.783	3.226	10.53
2020-08-17	108.3	35.391	1.776	3.402	10.62
2020-08-18	108.05	35.638	-0.231	2.752	10.69
2020-08-19	103.9	36.084	-3.841	5.146	10.83
2020-08-20	102.78	36.274	-1.078	2.214	10.88
2020-08-21	104.11	36.477	1.294	2.345	10.94
2020-08-24	105.18	36.788	1.028	3.554	11.04
2020-08-25	104.05	37.023	-1.074	2.710	11.11
2020-08-26	99.43	37.461	-4.440	5.276	11.24
2020-08-27	100.76	37.780	1.338	3.802	11.33
2020-08-28	100.22	37.993	-0.536	2.551	11.40
2020-08-31	99.9	38.172	-0.319	2.155	11.45
2020-09-01	96.07	38.628	-3.834	5.696	11.59
2020-09-02	94.6	38.782	-1.530	1.946	11.63
2020-09-03	95.65	38.972	1.110	2.389	11.69
2020-09-04	94.65	39.269	-1.045	3.764	11.78
2020-09-07	93.8	39.487	-0.898	2.789	11.85
2020-09-08	93.68	39.738	-0.128	3.209	11.92
2020-09-09	91.55	39.964	-2.274	2.968	11.99
2020-09-10	90.02	40.172	-1.671	2.774	12.05
2020-09-11	90.88	40.548	0.955	4.966	12.16
2020-09-14	93.64	40.832	3.037	3.642	12.25
2020-09-15	94.03	40.985	0.416	1.944	12.30
2020-09-16	93.41	41.163	-0.659	2.297	12.35
2020-09-17	95.41	41.489	2.141	4.089	12.45
2020-09-18	95.52	41.665	0.115	2.222	12.50
2020-09-21	95.28	41.858	-0.251	2.429	12.56
2020-09-22	94.5	42.092	-0.819	2.970	12.63
2020-09-23	98.45	42.529	4.180	5.323	12.76
2020-09-24	95.1	42.884	-3.403	4.479	12.87
2020-09-25	91.96	43.242	-3.302	4.679	12.97
2020-09-28	88.4	43.597	-3.871	4.817	13.08
2020-09-29	90.65	43.978	2.545	5.034	13.19
2020-09-30	92	44.233	1.489	3.331	13.27
2020-10-09	92.78	44.458	0.848	2.913	13.34
2020-10-12	93.7	44.615	0.992	2.005	13.38
2020-10-13	92.4	44.812	-1.387	2.561	13.44
2020-10-14	90.37	45.081	-2.197	3.571	13.52
2020-10-15	90.79	45.258	0.465	2.346	13.58
2020-10-16	91.22	45.467	0.474	2.743	13.64
2020-10-19	88.56	45.730	-2.916	3.563	13.72
2020-10-20	88.02	45.921	-0.610	2.608	13.78
2020-10-21	84.98	46.250	-3.454	4.647	13.88
2020-10-22	85	46.449	0.024	2.801	13.93
2020-10-23	84.13	46.669	-1.024	3.141	14.00
2020-10-26	85.22	46.962	1.296	4.125	14.09
2020-10-27	86.85	47.188	1.913	3.121	14.16
2020-10-28	87.39	47.304	0.622	1.600	14.19
2020-10-29	87.16	47.406	-0.263	1.407	14.22
2020-10-30	84.65	47.687	-2.880	3.981	14.31
2020-11-02	87.13	48.039	2.930	4.843	14.41
2020-11-03	88.95	48.192	2.089	2.066	14.46
2020-11-04	89.95	48.345	1.124	2.035	14.50
2020-11-05	91.28	48.598	1.479	3.335	14.58
2020-11-06	90.18	48.803	-1.205	2.717	14.64
2020-11-09	94.28	49.114	4.546	3.959	14.73
2020-11-10	93.06	49.234	-1.294	1.559	14.77
2020-11-11	90.28	49.584	-2.987	4.642	14.88
2020-11-12	90.27	49.720	-0.011	1.805	14.92
2020-11-13	91.1	49.947	0.919	3.002	14.98
2020-11-16	93.2	50.234	2.305	3.688	15.07
2020-11-17	93.82	50.422	0.665	2.403	15.13
2020-11-18	96.46	50.768	2.814	4.306	15.23
2020-11-19	97.6	50.975	1.182	2.540	15.29
2020-11-20	97	51.171	-0.615	2.428	15.35
2020-11-23	95.01	51.428	-2.052	3.247	15.43
2020-11-24	95.81	51.626	0.842	2.484	15.49
2020-11-25	97.2	51.975	1.451	4.311	15.59
2020-11-26	97.15	52.106	-0.051	1.615	15.63
2020-11-27	94.56	52.527	-2.666	5.342	15.76
2020-11-30	94.55	52.794	-0.011	3.384	15.84
2020-12-01	95.18	52.963	0.666	2.136	15.89
2020-12-02	93.6	53.143	-1.660	2.301	15.94
2020-12-03	92.85	53.253	-0.801	1.421	15.98
2020-12-04	91.96	53.424	-0.959	2.229	16.03
2020-12-07	95.75	53.865	4.121	5.535	16.16
2020-12-08	95.13	54.090	-0.648	2.841	16.23
2020-12-09	93.13	54.360	-2.102	3.479	16.31
2020-12-10	94.19	54.827	1.138	5.949	16.45
2020-12-11	88.5	55.375	-6.041	7.421	16.61
2020-12-14	91.85	55.818	3.785	5.797	16.75
2020-12-15	92.5	56.066	0.708	3.212	16.82
2020-12-16	94.01	56.303	1.632	3.027	16.89
2020-12-17	93.26	56.532	-0.798	2.946	16.96
2020-12-18	93.5	56.649	0.257	1.501	16.99
2020-12-21	94.59	56.863	1.166	2.717	17.06
2020-12-22	91.75	57.209	-3.002	4.525	17.16
2020-12-23	91.77	57.398	0.022	2.474	17.22
2020-12-24	88.61	57.671	-3.443	3.694	17.30
2020-12-25	91.95	58.044	3.769	4.864	17.41
2020-12-28	95.91	58.484	4.307	5.514	17.55
2020-12-29	96.7	58.689	0.824	2.544	17.61
2020-12-30	94.8	59.036	-1.965	4.385	17.71
2020-12-31	94.71	59.251	-0.095	2.732	17.78
2021-01-04	91.3	59.664	-3.600	5.417	17.90
2021-01-05	90.71	59.800	-0.646	1.807	17.94
2021-01-06	87.5	60.213	-3.539	5.655	18.06
2021-01-07	86.4	60.595	-1.257	5.314	18.18
2021-01-08	86.39	60.957	-0.012	5.023	18.29
2021-01-11	84.12	61.199	-2.628	3.461	18.36
2021-01-12	82.51	61.454	-1.914	3.709	18.44
2021-01-13	76.62	61.917	-7.139	7.248	18.58
2021-01-14	81.57	62.437	6.460	7.648	18.73
2021-01-15	80.97	62.790	-0.736	5.235	18.84
2021-01-18	82.41	63.001	1.778	3.063	18.90
2021-01-19	81.5	63.329	-1.104	4.830	19.00
2021-01-20	80.75	63.479	-0.920	2.233	19.04
2021-01-21	81.44	63.690	0.854	3.108	19.11
2021-01-22	79.5	63.902	-2.382	3.205	19.17
2021-01-25	76.95	64.127	-3.208	3.509	19.24
2021-01-26	75.04	64.355	-2.482	3.639	19.31
2021-01-27	73.98	64.557	-1.413	3.278	19.37
2021-01-28	75.52	64.917	2.082	5.718	19.48
2021-01-29	77.5	65.142	2.622	3.483	19.54
2021-02-01	75.78	65.384	-2.219	3.832	19.62
2021-02-02	74.76	65.551	-1.346	2.692	19.67
2021-02-03	80.78	66.228	8.052	10.045	19.87
2021-02-04	79.72	66.494	-1.312	4.011	19.95
2021-02-05	79.8	66.648	0.100	2.308	19.99
2021-02-08	81.48	67.104	2.105	6.717	20.13
2021-02-09	84.05	67.477	3.154	5.326	20.24
2021-02-10	84.32	67.717	0.321	3.427	20.32
2021-02-18	86.6	67.923	2.704	2.846	20.38
2021-02-19	85.86	68.044	-0.855	1.697	20.41
2021-02-22	83.5	68.279	-2.749	3.366	20.48
2021-02-23	85.53	68.659	2.431	5.341	20.60
2021-02-24	85.74	68.819	0.246	2.233	20.65
2021-02-25	84.98	69.209	-0.886	5.505	20.76
2021-02-26	83.5	69.474	-1.742	3.813	20.84
2021-03-01	87.6	70.099	4.910	8.563	21.03
2021-03-02	86.3	70.325	-1.484	3.139	21.10
2021-03-03	82.85	70.665	-3.998	4.925	21.20
2021-03-04	82.5	70.788	-0.422	1.798	21.24
2021-03-05	82.09	70.900	-0.497	1.636	21.27
2021-03-08	82.1	71.119	0.012	3.192	21.34
2021-03-09	80.01	71.491	-2.546	5.579	21.45
2021-03-10	79.57	71.617	-0.550	1.912	21.49
2021-03-11	79.53	71.797	-0.050	2.715	21.54
2021-03-12	79.48	71.917	-0.063	1.811	21.58
2021-03-15	78.8	72.034	-0.856	1.774	21.61
2021-03-16	79.12	72.196	0.406	2.462	21.66
2021-03-17	76.84	72.473	-2.882	4.323	21.74
2021-03-18	74.38	72.709	-3.201	3.813	21.81
2021-03-19	73.74	72.908	-0.860	3.240	21.87
2021-03-22	72.6	73.167	-1.546	4.272	21.95
2021-03-23	72.2	73.343	-0.551	2.920	22.00
2021-03-24	70.6	73.481	-2.216	2.355	22.04
2021-03-25	70.75	73.619	0.212	2.337	22.09
2021-03-26	71.4	73.756	0.919	2.304	22.13
2021-03-29	71.2	73.911	-0.280	2.619	22.17
2021-03-30	70.52	74.038	-0.955	2.149	22.21
2021-03-31	70.5	74.132	-0.028	1.602	22.24
2021-04-01	72.94	74.465	3.461	5.475	22.34
2021-04-02	72.96	74.579	0.027	1.878	22.37
2021-04-06	72.95	74.694	-0.014	1.891	22.41
2021-04-07	72.94	74.762	-0.014	1.124	22.43
2021-04-08	72.94	74.845	0.000	1.371	22.45
2021-04-09	74.1	75.208	1.590	5.868	22.56
2021-04-12	73.88	75.312	-0.297	1.687	22.59
2021-04-13	73.33	75.455	-0.744	2.342	22.64
2021-04-14	72.62	75.561	-0.968	1.759	22.67
2021-04-15	76.76	76.039	5.701	7.464	22.81
2021-04-16	76.87	76.235	0.143	3.061	22.87
2021-04-19	79.93	76.604	3.981	5.542	22.98
2021-04-20	81.38	76.788	1.814	2.715	23.04
2021-04-21	79.98	77.063	-1.720	4.129	23.12
2021-04-22	82.57	77.424	3.238	5.251	23.23
2021-04-23	82.49	77.558	-0.097	1.938	23.27
2021-04-26	81.8	77.721	-0.836	2.400	23.32
2021-04-27	78.93	77.979	-3.509	3.912	23.39
2021-04-28	79.6	78.308	0.849	4.966	23.49
2021-04-29	79.52	78.428	-0.101	1.809	23.53
2021-04-30	78.95	78.706	-0.717	4.225	23.61
2021-05-06	77	78.957	-2.470	3.914	23.69
2021-05-07	76.74	79.061	-0.338	1.623	23.72
2021-05-10	79.97	79.449	4.209	5.825	23.83
2021-05-11	79.78	79.615	-0.238	2.501	23.88
2021-05-12	80.66	79.940	1.103	4.838	23.98
2021-05-13	78.32	80.206	-2.901	4.066	24.06
2021-05-14	76.95	80.632	-1.749	6.652	24.19
2021-05-17	78.55	81.033	2.079	6.121	24.31
2021-05-18	77.63	81.255	-1.171	3.425	24.38
2021-05-19	75.37	81.468	-2.911	3.401	24.44
2021-05-20	75.29	81.610	-0.106	2.256	24.48
2021-05-21	74.25	81.776	-1.381	2.683	24.53
2021-05-24	74.87	81.891	0.835	1.845	24.57
2021-05-25	74.83	82.032	-0.053	2.271	24.61
2021-05-26	77.81	82.339	3.982	4.731	24.70
2021-05-27	78.94	82.527	1.452	2.853	24.76
2021-05-28	78.42	82.715	-0.659	2.876	24.81
2021-05-31	79.61	82.887	1.517	2.589	24.87
2021-06-01	79.86	83.082	0.314	2.939	24.92
2021-06-02	79.5	83.279	-0.451	2.968	24.98
2021-06-03	79.63	83.493	0.164	3.233	25.05
2021-06-04	81.12	83.787	1.871	4.345	25.14
2021-06-07	81.01	83.953	-0.136	2.465	25.19
2021-06-08	80.02	84.144	-1.222	2.851	25.24
2021-06-09	78.92	84.307	-1.375	2.487	25.29
2021-06-10	80.48	84.571	1.977	3.928	25.37
2021-06-11	77.26	84.924	-4.001	5.492	25.48
2021-06-15	77.21	85.062	-0.065	2.136	25.52
2021-06-16	76.08	85.420	-1.464	5.660	25.63
2021-06-17	83	86.141	9.096	10.410	25.84
2021-06-18	84.57	86.556	1.892	5.892	25.97
2021-06-21	89.98	87.150	6.397	7.922	26.14
2021-06-22	88.15	87.387	-2.034	3.223	26.22
2021-06-23	87.81	87.567	-0.386	2.462	26.27
2021-06-24	93.68	88.301	4.020	9.405	26.49
2021-06-25	91.9	88.711	-1.900	5.359	26.61
2021-06-28	95.01	89.123	3.384	5.201	26.74
2021-06-29	92.8	89.442	-2.326	4.126	26.83
2021-06-30	92.97	89.676	0.183	3.017	26.90
2021-07-01	88.98	90.150	-4.292	6.400	27.05
2021-07-02	89.81	90.501	0.933	4.686	27.15
2021-07-05	90.31	90.974	0.557	6.280	27.29
2021-07-06	86.6	91.464	-4.108	6.788	27.44
2021-07-07	89.16	91.785	2.956	4.319	27.54
2021-07-08	88.3	92.046	-0.965	3.555	27.61
2021-07-09	91.75	92.386	3.907	4.451	27.72
2021-07-12	89.65	92.583	-2.289	2.638	27.78
2021-07-13	90.5	92.765	0.948	2.409	27.83
2021-07-14	87.2	93.075	-3.111	4.267	27.92
2021-07-15	85.26	93.294	-2.225	3.085	27.99
2021-07-16	88.21	93.622	3.460	4.457	28.09
2021-07-19	87.36	93.802	-0.964	2.471	28.14
2021-07-20	85.93	94.066	-1.637	3.686	28.22
2021-07-21	91.43	94.695	6.401	8.251	28.41
2021-07-22	92.77	94.977	1.466	3.653	28.49
2021-07-23	91.21	95.204	-1.682	2.986	28.56
2021-07-26	91.38	95.553	0.186	4.583	28.67
2021-07-27	92.87	95.981	1.631	5.537	28.79
2021-07-28	87.44	96.598	-5.847	8.463	28.98
2021-07-29	92.41	97.076	5.684	6.210	29.12
2021-07-30	97.81	97.912	5.844	10.248	29.37
2021-08-02	89.32	98.796	-8.680	11.880	29.64
2021-08-03	86.82	99.276	-2.799	6.639	29.78
2021-08-04	89.31	99.569	2.868	3.928	29.87
2021-08-05	86.73	99.834	-2.889	3.673	29.95
2021-08-06	87.31	100.109	0.669	3.782	30.03
2021-08-09	85.89	100.331	-1.626	3.092	30.10
2021-08-10	84.61	100.526	-1.490	2.771	30.16
2021-08-11	89.79	101.010	6.122	6.465	30.30
2021-08-12	87.95	101.295	-2.049	3.898	30.39
2021-08-13	87.69	101.613	-0.296	4.343	30.48
2021-08-16	88.71	101.984	1.163	5.018	30.60
2021-08-17	86.57	102.194	-2.412	2.920	30.66
2021-08-18	84.38	102.642	-2.530	6.365	30.79
2021-08-19	87.81	103.077	4.065	5.949	30.92
2021-08-20	89.11	103.383	1.480	4.123	31.01
2021-08-23	93.76	103.909	5.218	6.722	31.17
2021-08-24	93.94	104.075	0.192	2.122	31.22
2021-08-25	92.69	104.516	-1.331	5.716	31.35
2021-08-26	92.82	104.969	0.140	5.858	31.49
2021-08-27	92.86	105.369	0.043	5.161	31.61
2021-08-30	93.11	105.668	0.269	3.855	31.70
2021-08-31	91.83	106.037	-1.375	4.822	31.81
2021-09-01	90.46	106.366	-1.492	4.367	31.91
2021-09-02	90.73	106.815	0.298	5.936	32.04
2021-09-03	92.91	107.364	2.403	7.098	32.21
2021-09-06	90.92	107.641	-2.142	3.649	32.29
2021-09-07	90.5	107.765	-0.462	1.650	32.33
2021-09-08	96.06	108.376	6.144	7.624	32.51
2021-09-09	94.81	108.720	-1.301	4.362	32.62
2021-09-10	103.66	110.112	9.334	16.116	33.03
2021-09-13	103.18	110.666	-0.463	6.434	33.20
2021-09-14	102.41	111.162	-0.746	5.815	33.35
2021-09-15	98.81	111.550	-3.515	4.716	33.47
2021-09-16	97.41	111.797	-1.417	3.036	33.54
2021-09-17	93.31	112.331	-4.209	6.868	33.70
2021-09-22	87.49	112.875	-6.237	7.470	33.86
2021-09-23	86.61	113.107	-1.006	3.212	33.93
2021-09-24	86.61	113.456	0.000	4.826	34.04
2021-09-27	81.63	114.027	-5.750	8.405	34.21
2021-09-28	83.79	114.454	2.646	6.113	34.34
2021-09-29	81.01	114.727	-3.318	4.046	34.42
2021-09-30	83.82	115.017	3.469	4.148	34.51
2021-10-08	83.81	115.257	-0.012	3.436	34.58
2021-10-11	83.81	115.361	0.000	1.491	34.61
2021-10-12	82.06	115.754	-2.088	5.751	34.73
2021-10-13	82.95	115.944	1.085	2.742	34.78
2021-10-14	83.61	116.043	0.796	1.423	34.81
2021-10-15	82.16	116.168	-1.734	1.818	34.85
2021-10-18	79.35	116.598	-3.420	6.512	34.98
2021-10-19	81.36	116.922	2.533	4.776	35.08
2021-10-20	82.92	117.212	1.917	4.191	35.16
2021-10-21	82.58	117.368	-0.410	2.267	35.21
2021-10-22	84.52	117.621	2.349	3.597	35.29
2021-10-25	89.19	118.120	5.525	6.708	35.44
2021-10-26	88.28	118.316	-1.020	2.668	35.49
2021-10-27	88.65	118.480	0.419	2.220	35.54
2021-10-28	85.92	118.763	-3.080	3.948	35.63
2021-10-29	85.16	118.951	-0.885	2.654	35.69
2021-11-01	86.83	119.586	1.961	8.783	35.88
2021-11-02	90.81	120.380	4.584	10.480	36.11
2021-11-03	92.24	120.656	1.575	3.601	36.20
2021-11-04	97.99	121.488	6.234	10.191	36.45
2021-11-05	97.31	121.767	-0.694	3.439	36.53
2021-11-08	99.82	122.114	2.579	4.172	36.63
2021-11-09	98.61	122.366	-1.212	3.055	36.71
2021-11-10	98.76	122.689	0.152	3.935	36.81
2021-11-11	95.61	123.157	-3.190	5.873	36.95
2021-11-12	98.46	123.623	2.981	5.679	37.09
2021-11-15	97.99	123.894	-0.477	3.311	37.17
2021-11-16	96.98	124.165	-1.031	3.357	37.25
2021-11-17	97.96	124.476	1.011	3.815	37.34
2021-11-18	94.9	124.875	-3.124	5.043	37.46
2021-11-19	92.93	125.327	-2.076	5.838	37.60
2021-11-22	91.33	125.724	-1.722	5.208	37.72
2021-11-23	88.72	125.971	-2.858	3.350	37.79
2021-11-24	91.01	126.344	2.581	4.914	37.90
2021-11-25	90.73	126.585	-0.308	3.186	37.98
2021-11-26	90.11	126.896	-0.683	4.144	38.07
2021-11-29	90.82	127.229	0.788	4.395	38.17
2021-11-30	90.9	127.609	0.088	5.021	38.28
2021-12-01	90.93	127.812	0.033	2.673	38.34
2021-12-02	93.23	128.253	2.529	5.686	38.48
2021-12-03	90.35	128.526	-3.089	3.615	38.56
2021-12-06	89.51	128.691	-0.930	2.214	38.61
2021-12-07	84.91	129.279	-5.139	8.312	38.78
2021-12-08	86.38	129.568	1.731	4.016	38.87
2021-12-09	88.46	129.950	2.408	5.186	38.99
2021-12-10	88.65	130.194	0.215	3.301	39.06
2021-12-13	88.79	130.395	0.158	2.719	39.12
2021-12-14	88.02	130.575	-0.867	2.444	39.17
2021-12-15	89.75	130.824	1.965	3.329	39.25
2021-12-16	93.88	131.372	4.602	7.008	39.41
2021-12-17	91.8	131.571	-2.216	2.599	39.47
2021-12-20	91.36	131.779	-0.479	2.734	39.53
2021-12-21	92.89	132.100	1.675	4.148	39.63
2021-12-22	94.7	132.323	1.949	2.831	39.70
2021-12-23	92.86	132.613	-1.943	3.749	39.78
2021-12-24	90.03	132.897	-3.048	3.780	39.87
2021-12-27	89.63	133.118	-0.444	2.955	39.94
2021-12-28	89.04	133.248	-0.658	1.763	39.97
2021-12-29	88.61	133.453	-0.483	2.763	40.04
2021-12-30	90.61	133.805	2.257	4.672	40.14
2021-12-31	90.96	134.041	0.386	3.112	40.21
2022-01-04	88.88	134.467	-2.287	5.750	40.34
2022-01-05	85.77	134.718	-3.499	3.510	40.42
2022-01-06	86.02	134.821	0.291	1.434	40.45
2022-01-07	85.02	135.056	-1.163	3.313	40.52
2022-01-10	82.31	135.415	-3.187	5.234	40.62
2022-01-11	80.2	135.740	-2.563	4.872	40.72
2022-01-12	80.94	135.892	0.923	2.244	40.77
2022-01-13	81.01	136.087	0.086	2.891	40.83
2022-01-14	81.12	136.277	0.136	2.814	40.88
2022-01-17	82.9	136.498	2.194	3.193	40.95
2022-01-18	81.37	136.665	-1.846	2.473	41.00
2022-01-19	81.15	136.815	-0.270	2.212	41.04
2022-01-20	78.81	137.061	-2.884	3.746	41.12
2022-01-21	78.11	137.262	-0.888	3.096	41.18
2022-01-24	77.87	137.385	-0.307	1.895	41.22
2022-01-25	75.91	137.593	-2.517	3.288	41.28
2022-01-26	75.89	137.762	-0.026	2.674	41.33
2022-01-27	74.51	137.928	-1.818	2.675	41.38
2022-01-28	73.26	138.164	-1.678	3.852	41.45
2022-02-07	72.41	138.371	-1.160	3.440	41.51
2022-02-08	72.06	138.535	-0.483	2.721	41.56
2022-02-09	73.02	138.748	1.332	3.511	41.62
2022-02-10	73.41	138.936	0.534	3.068	41.68
2022-02-11	70.81	139.288	-3.542	5.966	41.79
2022-02-14	69.97	139.493	-1.186	3.516	41.85
2022-02-15	70.98	139.676	1.443	3.087	41.90
2022-02-16	70.26	139.852	-1.014	3.015	41.96
2022-02-17	70.09	140.052	-0.242	3.416	42.02
2022-02-18	68.71	140.261	-1.969	3.652	42.08
2022-02-21	66.76	140.445	-2.838	3.304	42.13
2022-02-22	65.73	140.605	-1.543	2.936	42.18
2022-02-23	68.31	140.983	3.925	6.633	42.29
2022-02-24	65.46	141.277	-4.172	5.387	42.38
2022-02-25	67.88	141.491	3.697	3.789	42.45
2022-02-28	68.51	141.729	0.928	4.169	42.52
2022-03-01	68.55	141.811	0.058	1.430	42.54
2022-03-02	67.66	141.955	-1.298	2.553	42.59
2022-03-03	66.72	142.127	-1.389	3.104	42.64
2022-03-04	65.92	142.224	-1.199	1.754	42.67
2022-03-07	64.78	142.365	-1.729	2.624	42.71
2022-03-08	61.46	142.736	-5.125	7.240	42.82
2022-03-09	59.26	143.104	-3.580	7.452	42.93
2022-03-10	57.97	143.359	-2.177	5.282	43.01
2022-03-11	57.89	143.545	-0.138	3.847	43.06
2022-03-14	55.47	143.744	-4.180	4.301	43.12
2022-03-15	52.95	143.982	-4.543	5.408	43.19
2022-03-16	54.7	144.359	3.305	8.272	43.31
2022-03-17	58.4	144.873	6.764	10.548	43.46
2022-03-18	57.11	145.077	-2.209	4.298	43.52
2022-03-21	56.72	145.201	-0.683	2.627	43.56
2022-03-22	55.59	145.361	-1.992	3.438	43.61
2022-03-23	55.13	145.481	-0.827	2.608	43.64
2022-03-24	54.46	145.635	-1.215	3.410	43.69
2022-03-25	52.16	145.882	-4.223	5.674	43.76
2022-03-28	52.06	146.042	-0.192	3.681	43.81
2022-03-29	51.3	146.208	-1.460	3.899	43.86
2022-03-30	51.51	146.313	0.409	2.437	43.89
2022-03-31	50.74	146.377	-1.495	1.514	43.91
2022-04-01	49.92	146.527	-1.616	3.607	43.96
2022-04-06	49.26	146.659	-1.322	3.205	44.00
2022-04-07	47.33	146.843	-3.918	4.669	44.05
2022-04-08	46.24	146.969	-2.303	3.275	44.09
2022-04-11	43.87	147.246	-5.125	7.591	44.17
2022-04-12	45.11	147.456	2.827	5.585	44.24
2022-04-13	43.34	147.623	-3.924	4.611	44.29
2022-04-14	42.96	147.756	-0.877	3.715	44.33
2022-04-15	43.27	147.935	0.722	4.958	44.38
2022-04-18	44.76	148.224	3.443	7.765	44.47
2022-04-19	43.81	148.411	-2.122	5.116	44.52
2022-04-20	42.4	148.528	-3.218	3.310	44.56
2022-04-21	40.94	148.743	-3.443	6.297	44.62
2022-04-22	39.11	148.875	-4.470	4.055	44.66
2022-04-25	34.21	149.205	-12.529	11.557	44.76
2022-04-26	32.47	149.488	-5.086	10.465	44.85
2022-04-27	33.11	149.677	1.971	6.868	44.90
2022-04-28	30.78	149.977	-7.037	11.688	44.99
2022-04-29	32.71	150.195	6.270	7.992	45.06
2022-05-05	32.73	150.365	0.061	6.237	45.11
2022-05-06	32.88	150.458	0.458	3.391	45.14
2022-05-09	32.95	150.603	0.213	5.292	45.18
2022-05-10	34.1	150.807	3.490	7.162	45.24
2022-05-11	34.47	151.011	1.085	7.097	45.30
2022-05-12	36.31	151.290	5.338	9.225	45.39
2022-05-13	35.55	151.524	-2.093	7.904	45.46
2022-05-16	35.39	151.673	-0.450	5.063	45.50
2022-05-17	35.32	151.785	-0.198	3.815	45.54
2022-05-18	36.8	151.996	4.190	6.852	45.60
2022-05-19	38.45	152.202	4.484	6.440	45.66
2022-05-20	37.96	152.390	-1.274	5.956	45.72
2022-05-23	37.95	152.471	-0.026	2.555	45.74

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