传音控股融券券源 传音控股专项约券

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	48.32	0	0	0	0
2020-04-28	46.47	0.599	-3.829	15.480	0.18
2020-04-29	50.44	1.133	8.543	12.696	0.34
2020-04-30	53.82	1.496	6.701	8.089	0.45
2020-05-06	55.26	1.795	2.676	6.503	0.54
2020-05-07	52.42	2.015	-5.139	5.031	0.60
2020-05-08	55.15	2.331	5.208	6.868	0.70
2020-05-11	55.06	2.491	-0.163	3.481	0.75
2020-05-12	53.6	2.773	-2.652	6.320	0.83
2020-05-13	53	2.895	-1.119	2.761	0.87
2020-05-14	52.63	3.069	-0.698	3.981	0.92
2020-05-15	53.84	3.294	2.299	4.997	0.99
2020-05-18	51	3.561	-5.275	6.296	1.07
2020-05-19	52.25	3.685	2.451	2.843	1.11
2020-05-20	53.98	3.929	3.311	5.435	1.18
2020-05-21	52.07	4.174	-3.538	5.632	1.25
2020-05-22	49.19	4.465	-5.531	7.106	1.34
2020-05-25	46.99	4.730	-4.472	6.770	1.42
2020-05-26	48.9	4.907	4.065	4.341	1.47
2020-05-27	47.24	5.061	-3.395	3.906	1.52
2020-05-28	48.06	5.195	1.736	3.345	1.56
2020-05-29	49.32	5.484	2.622	7.033	1.65
2020-06-01	51.34	5.722	4.096	5.556	1.72
2020-06-02	51.35	5.832	0.019	2.571	1.75
2020-06-03	52.32	6.010	1.889	4.090	1.80
2020-06-04	55.97	6.495	6.976	10.398	1.95
2020-06-05	59.78	7.028	6.807	10.702	2.11
2020-06-08	61.62	7.512	3.078	9.435	2.25
2020-06-09	60.76	7.787	-1.396	5.420	2.34
2020-06-10	62.42	8.081	2.732	5.645	2.42
2020-06-11	58.21	8.448	-6.745	7.578	2.53
2020-06-12	56.5	8.630	-2.938	3.865	2.59
2020-06-15	54.41	8.827	-3.699	4.336	2.65
2020-06-16	62.7	9.622	15.236	15.218	2.89
2020-06-17	63.2	9.885	0.797	4.992	2.97
2020-06-18	62.55	10.118	-1.028	4.478	3.04
2020-06-19	62.07	10.435	-0.767	6.123	3.13
2020-06-22	65.16	10.782	4.978	6.396	3.23
2020-06-23	72.32	11.731	10.988	15.746	3.52
2020-06-24	69.69	12.105	-3.637	6.444	3.63
2020-06-29	70.39	12.360	1.004	4.348	3.71
2020-06-30	71	12.676	0.867	5.342	3.80
2020-07-01	67.55	12.887	-4.859	3.746	3.87
2020-07-02	67.88	13.073	0.489	3.286	3.92
2020-07-03	69.9	13.433	2.976	6.173	4.03
2020-07-06	72.28	13.877	3.405	7.382	4.16
2020-07-07	76.36	14.805	5.645	14.582	4.44
2020-07-08	83.05	15.522	8.761	10.359	4.66
2020-07-09	82.05	15.806	-1.204	4.142	4.74
2020-07-10	82.14	16.087	0.110	4.107	4.83
2020-07-13	92.92	17.367	14.631	16.531	5.21
2020-07-14	99.62	18.810	7.211	17.381	5.64
2020-07-15	95.17	19.562	-4.467	9.486	5.87
2020-07-16	83.39	20.591	-12.378	14.816	6.18
2020-07-17	87.4	21.116	4.809	7.195	6.33
2020-07-20	85.52	22.143	-2.151	14.416	6.64
2020-07-21	95.82	23.275	12.044	14.172	6.98
2020-07-22	97.39	24.164	1.638	10.958	7.25
2020-07-23	103.83	25.025	6.613	9.950	7.51
2020-07-24	95.72	25.953	-7.811	11.634	7.79
2020-07-27	100.91	26.860	5.422	10.792	8.06
2020-07-28	101.52	27.422	0.604	6.640	8.23
2020-07-29	102.13	27.795	0.601	4.383	8.34
2020-07-30	99.42	28.245	-2.653	5.424	8.47
2020-07-31	99.02	28.691	-0.402	5.411	8.61
2020-08-03	103.12	29.193	4.141	5.837	8.76
2020-08-04	104.87	30.136	1.697	10.793	9.04
2020-08-05	116.92	31.615	11.490	15.181	9.48
2020-08-06	117.42	32.261	0.428	6.603	9.68
2020-08-07	103.89	33.448	-11.523	13.711	10.03
2020-08-10	101.59	33.894	-2.214	5.265	10.17
2020-08-11	100.87	34.678	-0.709	9.332	10.40
2020-08-12	96.17	35.538	-4.659	10.727	10.66
2020-08-13	93.43	35.857	-2.849	4.097	10.76
2020-08-14	95.77	36.306	2.505	5.630	10.89
2020-08-17	96.15	36.694	0.397	4.834	11.01
2020-08-18	96.45	37.005	0.312	3.879	11.10
2020-08-19	94.92	37.387	-1.586	4.821	11.22
2020-08-20	90.52	37.931	-4.635	7.217	11.38
2020-08-21	94.87	38.501	4.806	7.203	11.55
2020-08-24	99.53	39.023	4.912	6.293	11.71
2020-08-25	100.14	39.397	0.613	4.491	11.82
2020-08-26	105.62	40.195	5.472	9.057	12.06
2020-08-27	109.96	40.838	4.109	7.025	12.25
2020-08-28	110.27	41.164	0.282	3.547	12.35
2020-08-31	110.65	41.563	0.345	4.326	12.47
2020-09-01	103.59	42.702	-6.380	13.195	12.81
2020-09-02	94.61	43.671	-8.669	12.289	13.10
2020-09-03	94.03	44.122	-0.613	5.760	13.24
2020-09-04	95.86	44.624	1.946	6.285	13.39
2020-09-07	93.29	45.004	-2.681	4.882	13.50
2020-09-08	97.05	45.437	4.030	5.360	13.63
2020-09-09	96.42	45.920	-0.649	6.007	13.78
2020-09-10	105.81	46.992	9.739	12.155	14.10
2020-09-11	106.1	47.483	0.274	5.557	14.24
2020-09-14	102.72	48.240	-3.186	8.841	14.47
2020-09-15	99.89	48.588	-2.755	4.176	14.58
2020-09-16	95.45	49.069	-4.445	6.057	14.72
2020-09-17	94.22	49.467	-1.289	5.060	14.84
2020-09-18	96.68	49.813	2.611	4.298	14.94
2020-09-21	97.21	50.203	0.548	4.810	15.06
2020-09-22	96.22	50.575	-1.018	4.650	15.17
2020-09-23	92.92	50.960	-3.430	4.968	15.29
2020-09-24	90.27	51.238	-2.852	3.691	15.37
2020-09-25	86.34	51.656	-4.354	5.816	15.50
2020-09-28	86.9	52.072	0.649	5.745	15.62
2020-09-29	87.92	52.453	1.174	5.190	15.74
2020-09-30	95.74	53.264	8.894	10.168	15.98
2020-10-09	101.58	53.625	6.100	4.272	16.09
2020-10-12	98.47	54.198	-3.062	6.980	16.26
2020-10-13	99.6	54.467	1.148	3.240	16.34
2020-10-14	97.34	54.838	-2.269	4.578	16.45
2020-10-15	96.78	55.045	-0.575	2.558	16.51
2020-10-16	95.24	55.351	-1.591	3.864	16.61
2020-10-19	97.39	55.660	2.257	3.801	16.70
2020-10-20	96.02	55.938	-1.407	3.481	16.78
2020-10-21	94.41	56.233	-1.677	3.739	16.87
2020-10-22	94.58	56.381	0.180	1.885	16.91
2020-10-23	91.22	56.763	-3.553	5.022	17.03
2020-10-26	90.39	57.191	-0.910	5.679	17.16
2020-10-27	92.72	57.543	2.578	4.558	17.26
2020-10-28	104.82	58.131	13.050	6.730	17.44
2020-10-29	117.72	59.913	12.307	18.164	17.97
2020-10-30	120.97	61.154	2.761	12.317	18.35
2020-11-02	125.26	61.900	3.546	7.142	18.57
2020-11-03	125.28	62.357	0.016	4.375	18.71
2020-11-04	125.52	62.848	0.192	4.693	18.85
2020-11-05	129.43	63.591	3.115	6.891	19.08
2020-11-06	126.93	64.015	-1.932	4.010	19.20
2020-11-09	133.42	64.821	5.113	7.248	19.45
2020-11-10	134.91	65.873	1.117	9.361	19.76
2020-11-11	128.02	66.598	-5.107	6.797	19.98
2020-11-12	128.75	67.051	0.570	4.218	20.12
2020-11-13	140.92	68.456	9.452	11.961	20.54
2020-11-16	142.99	69.418	1.469	8.076	20.83
2020-11-17	138.72	70.162	-2.986	6.434	21.05
2020-11-18	132.42	70.886	-4.542	6.560	21.27
2020-11-19	143.92	72.216	8.684	11.093	21.66
2020-11-20	140.25	72.858	-2.550	5.496	21.86
2020-11-23	143.92	73.612	2.617	6.282	22.08
2020-11-24	137.67	74.407	-4.343	6.934	22.32
2020-11-25	137.74	75.127	0.051	6.269	22.54
2020-11-26	138.39	75.899	0.472	6.694	22.77
2020-11-27	138.43	76.572	0.029	5.839	22.97
2020-11-30	136.73	76.992	-1.228	3.684	23.10
2020-12-01	145.21	77.883	6.202	7.365	23.37
2020-12-02	144.49	78.837	-0.496	7.920	23.65
2020-12-03	145.77	79.206	0.886	3.038	23.76
2020-12-04	143.04	79.835	-1.873	5.275	23.95
2020-12-07	135.64	80.616	-5.173	6.907	24.18
2020-12-08	141.8	81.671	4.541	8.928	24.50
2020-12-09	133.72	82.379	-5.698	6.354	24.71
2020-12-10	132.56	82.982	-0.867	5.459	24.89
2020-12-11	137.38	83.555	3.636	5.009	25.07
2020-12-14	135.42	84.134	-1.427	5.132	25.24
2020-12-15	133.08	84.762	-1.728	5.656	25.43
2020-12-16	128.57	85.497	-3.389	6.868	25.65
2020-12-17	127.3	85.850	-0.988	3.321	25.75
2020-12-18	124.7	86.134	-2.042	2.734	25.84
2020-12-21	131.08	86.845	5.116	6.512	26.05
2020-12-22	134.66	87.861	2.731	9.056	26.36
2020-12-23	134.22	88.502	-0.327	5.726	26.55
2020-12-24	130.92	89.021	-2.459	4.761	26.71
2020-12-25	136.91	89.760	4.575	6.477	26.93
2020-12-28	139.02	90.168	1.541	3.521	27.05
2020-12-29	140.82	90.515	1.295	2.956	27.15
2020-12-30	143.92	91.109	2.201	4.957	27.33
2020-12-31	151.06	91.836	4.961	5.774	27.55
2021-01-04	158.53	93.233	4.945	10.572	27.97
2021-01-05	161.95	94.100	2.157	6.421	28.23
2021-01-06	158.63	94.606	-2.050	3.828	28.38
2021-01-07	149.92	95.453	-5.491	6.783	28.64
2021-01-08	146.02	96.352	-2.601	7.384	28.91
2021-01-11	149.77	96.958	2.568	4.855	29.09
2021-01-12	145.9	97.333	-2.584	3.091	29.20
2021-01-13	146.57	98.100	0.459	6.278	29.43
2021-01-14	157.53	99.494	7.478	10.616	29.85
2021-01-15	161.52	100.359	2.533	6.431	30.11
2021-01-18	163.66	101.062	1.325	5.151	30.32
2021-01-19	154.04	101.802	-5.878	5.762	30.54
2021-01-20	175.92	103.884	14.204	14.204	31.17
2021-01-21	190.98	106.099	8.561	13.921	31.83
2021-01-22	189.92	107.274	-0.555	7.420	32.18
2021-01-25	206.43	109.537	8.693	13.158	32.86
2021-01-26	195.92	110.528	-5.091	6.070	33.16
2021-01-27	188.92	111.783	-3.573	7.973	33.54
2021-01-28	184.12	112.805	-2.541	6.659	33.84
2021-01-29	204.92	115.291	11.297	14.556	34.59
2021-02-01	186.06	116.803	-9.204	9.755	35.04
2021-02-02	192.7	117.708	3.569	5.633	35.31
2021-02-03	192.48	118.993	-0.114	8.012	35.70
2021-02-04	204.67	120.806	6.333	10.630	36.24
2021-02-05	220.92	124.645	7.940	20.853	37.39
2021-02-08	223.12	125.810	0.996	6.265	37.74
2021-02-09	244.12	129.978	9.412	20.487	38.99
2021-02-10	247.92	131.483	1.557	7.287	39.44
2021-02-18	227.92	133.834	-8.067	12.375	40.15
2021-02-19	222.92	135.135	-2.194	7.007	40.54
2021-02-22	192.72	137.567	-13.547	15.140	41.27
2021-02-23	199.75	139.000	3.648	8.608	41.70
2021-02-24	184.22	140.311	-7.775	8.541	42.09
2021-02-25	193.92	141.215	5.265	5.597	42.36
2021-02-26	195.53	142.661	0.830	8.875	42.80
2021-03-01	191.17	143.599	-2.230	5.887	43.08
2021-03-02	185	144.307	-3.227	4.593	43.29
2021-03-03	183.97	145.229	-0.557	6.011	43.57
2021-03-04	173.96	146.243	-5.441	6.996	43.87
2021-03-05	181.92	148.298	4.576	13.561	44.49
2021-03-08	173.92	149.254	-4.398	6.591	44.78
2021-03-09	175.03	150.470	0.638	8.337	45.14
2021-03-10	190.92	151.504	9.078	6.502	45.45
2021-03-11	188.92	152.457	-1.048	6.050	45.74
2021-03-12	186.74	153.104	-1.154	4.160	45.93
2021-03-15	178.92	153.855	-4.188	5.034	46.16
2021-03-16	175.43	155.064	-1.951	8.272	46.52
2021-03-17	187.41	156.270	6.829	7.724	46.88
2021-03-18	196.93	157.457	5.080	7.230	47.24
2021-03-19	187.92	158.750	-4.575	8.262	47.63
2021-03-22	201.92	160.434	7.450	10.004	48.13
2021-03-23	201.02	161.174	-0.446	4.418	48.35
2021-03-24	200.96	161.965	-0.030	4.726	48.59
2021-03-25	196.42	162.754	-2.259	4.822	48.83
2021-03-26	206.51	163.659	5.137	5.254	49.10
2021-03-29	200.82	164.368	-2.755	4.237	49.31
2021-03-30	194.61	165.009	-3.092	3.954	49.50
2021-03-31	208.3	166.569	7.035	8.987	49.97
2021-04-01	199.14	167.217	-4.398	3.908	50.17
2021-04-02	200.42	168.029	0.643	4.856	50.41
2021-04-06	203.9	169.052	1.736	6.022	50.72
2021-04-07	194.92	170.134	-4.404	6.660	51.04
2021-04-08	178.92	171.590	-8.208	9.768	51.48
2021-04-09	166.05	172.805	-7.193	8.780	51.84
2021-04-12	166.92	173.463	0.524	4.727	52.04
2021-04-13	167.07	173.836	0.090	2.684	52.15
2021-04-14	170.23	174.648	1.891	5.722	52.39
2021-04-15	170.68	174.963	0.264	2.215	52.49
2021-04-16	172.82	175.679	1.254	4.974	52.70
2021-04-19	169.93	176.127	-1.672	3.159	52.84
2021-04-20	169.44	176.654	-0.288	3.731	53.00
2021-04-21	158.72	177.796	-6.327	8.634	53.34
2021-04-22	174.74	179.049	10.093	8.606	53.71
2021-04-23	175.01	179.686	0.155	4.366	53.91
2021-04-26	178.41	180.440	1.943	5.074	54.13
2021-04-27	182.92	181.462	2.528	6.704	54.44
2021-04-28	177.92	182.840	-2.733	9.294	54.85
2021-04-29	171.91	183.788	-3.378	6.621	55.14
2021-04-30	173.29	184.394	0.803	4.194	55.32
2021-05-06	162.55	185.109	-6.198	5.280	55.53
2021-05-07	148.92	186.296	-8.385	9.560	55.89
2021-05-10	152.92	186.985	2.686	5.406	56.10
2021-05-11	153.65	187.776	0.477	6.180	56.33
2021-05-12	153.47	188.400	-0.117	4.881	56.52
2021-05-13	153.32	188.879	-0.098	3.747	56.66
2021-05-14	159.42	189.727	3.979	6.385	56.92
2021-05-17	160.02	190.379	0.376	4.886	57.11
2021-05-18	158.69	191.196	-0.831	6.180	57.36
2021-05-19	152.89	191.768	-3.655	4.493	57.53
2021-05-20	159.3	192.793	4.193	7.718	57.84
2021-05-21	162.93	193.357	2.279	4.156	58.01
2021-05-24	167.4	194.529	2.744	8.396	58.36
2021-05-25	175.93	195.720	5.096	8.124	58.72
2021-05-26	174.92	196.186	-0.574	3.200	58.86
2021-05-27	174.95	196.823	0.017	4.368	59.05
2021-05-28	161.92	197.849	-7.448	7.608	59.35
2021-05-31	176.92	199.267	9.264	9.616	59.78
2021-06-01	172.92	199.869	-2.261	4.177	59.96
2021-06-02	166.52	200.567	-3.701	5.031	60.17
2021-06-03	162.88	201.019	-2.186	3.327	60.31
2021-06-04	158.91	201.571	-2.437	4.169	60.47
2021-06-07	158.57	201.964	-0.214	2.977	60.59
2021-06-08	159.62	202.535	0.662	4.288	60.76
2021-06-09	166.63	203.525	4.392	7.129	61.06
2021-06-10	168.42	204.050	1.074	3.745	61.22
2021-06-11	165.28	204.581	-1.864	3.853	61.37
2021-06-15	177.01	206.186	7.097	10.879	61.86
2021-06-16	172.53	207.029	-2.531	5.864	62.11
2021-06-17	174.43	207.612	1.101	4.011	62.28
2021-06-18	172	208.520	-1.393	6.335	62.56
2021-06-21	182	209.908	5.814	9.151	62.97
2021-06-22	184	210.491	1.099	3.802	63.15
2021-06-23	181.13	210.901	-1.560	2.717	63.27
2021-06-24	195.92	212.236	7.648	8.181	63.67
2021-06-25	204.1	213.441	4.175	7.085	64.03
2021-06-28	209.07	214.978	2.435	8.819	64.49
2021-06-29	210.33	215.774	0.603	4.539	64.73
2021-06-30	209.5	216.294	-0.395	2.981	64.89
2021-07-01	205.6	217.439	-1.862	6.683	65.23
2021-07-02	191.6	218.837	-6.809	8.755	65.65
2021-07-05	194.2	219.548	1.357	4.395	65.86
2021-07-06	193.75	220.364	-0.232	5.057	66.11
2021-07-07	198.36	221.132	2.379	4.645	66.34
2021-07-08	200.6	221.624	1.129	2.939	66.49
2021-07-09	192.56	222.556	-4.008	5.813	66.77
2021-07-12	179	223.923	-7.042	9.161	67.18
2021-07-13	184.5	224.557	3.073	4.123	67.37
2021-07-14	174.01	225.272	-3.328	4.933	67.58
2021-07-15	173.29	225.925	-0.414	4.523	67.78
2021-07-16	172.37	226.500	-0.531	4.005	67.95
2021-07-19	171.15	227.133	-0.708	4.438	68.14
2021-07-20	170.85	227.585	-0.175	3.173	68.28
2021-07-21	177.28	228.873	3.764	8.715	68.66
2021-07-22	166.75	229.970	-5.940	7.897	68.99
2021-07-23	171	231.023	2.549	7.388	69.31
2021-07-26	155.5	232.136	-9.064	8.591	69.64
2021-07-27	160.3	233.080	3.087	7.068	69.92
2021-07-28	162.7	233.630	1.497	4.055	70.09
2021-07-29	165.82	234.171	1.918	3.915	70.25
2021-07-30	162.9	234.571	-1.761	2.943	70.37
2021-08-02	162.93	235.242	0.018	4.948	70.57
2021-08-03	166.22	235.940	2.019	5.039	70.78
2021-08-04	169.75	236.817	2.124	6.197	71.05
2021-08-05	166.55	237.225	-1.885	2.940	71.17
2021-08-06	166.7	238.049	0.090	5.932	71.41
2021-08-09	174	239.261	4.379	8.362	71.78
2021-08-10	173.27	239.888	-0.420	4.339	71.97
2021-08-11	174.3	240.376	0.594	3.359	72.11
2021-08-12	175.03	240.901	0.419	3.603	72.27
2021-08-13	177.98	241.638	1.685	4.965	72.49
2021-08-16	177.15	242.612	-0.466	6.596	72.78
2021-08-17	167	243.601	-5.730	7.113	73.08
2021-08-18	166.76	244.013	-0.144	2.964	73.20
2021-08-19	170.07	244.716	1.985	4.959	73.41
2021-08-20	162.4	245.537	-4.510	6.062	73.66
2021-08-23	169.7	246.485	4.495	6.706	73.95
2021-08-24	173.4	247.272	2.180	5.451	74.18
2021-08-25	158.6	248.665	-8.535	10.536	74.60
2021-08-26	152	249.739	-4.161	8.480	74.92
2021-08-27	151.98	250.234	-0.013	3.908	75.07
2021-08-30	146.57	251.022	-3.560	6.448	75.31
2021-08-31	147.5	251.769	0.635	6.079	75.53
2021-09-01	150	252.409	1.695	5.119	75.72
2021-09-02	148.96	252.836	-0.693	3.440	75.85
2021-09-03	152.27	253.391	2.222	4.377	76.02
2021-09-06	151.87	253.946	-0.263	4.387	76.18
2021-09-07	147.28	254.374	-3.022	3.483	76.31
2021-09-08	143	254.902	-2.906	4.434	76.47
2021-09-09	139.97	255.289	-2.119	3.315	76.59
2021-09-10	148	256.062	5.737	6.266	76.82
2021-09-13	140.85	256.836	-4.831	6.601	77.05
2021-09-14	140.8	257.241	-0.035	3.443	77.17
2021-09-15	137.71	257.659	-2.195	3.651	77.30
2021-09-16	140.79	258.275	2.237	5.243	77.48
2021-09-17	139	258.797	-1.271	4.510	77.64
2021-09-22	139.9	259.014	0.647	1.863	77.70
2021-09-23	140.6	259.488	0.500	4.046	77.85
2021-09-24	149.19	260.406	6.110	7.383	78.12
2021-09-27	144.13	261.061	-3.392	5.456	78.32
2021-09-28	143.89	261.548	-0.167	4.059	78.46
2021-09-29	146.07	262.151	1.515	4.955	78.65
2021-09-30	141	262.825	-3.471	5.737	78.85
2021-10-08	138.36	263.502	-1.872	5.872	79.05
2021-10-11	152.65	264.999	10.328	11.766	79.50
2021-10-12	142.6	265.996	-6.584	8.385	79.80
2021-10-13	145.2	266.508	1.823	4.236	79.95
2021-10-14	144.7	266.894	-0.344	3.202	80.07
2021-10-15	139.8	267.424	-3.386	4.547	80.23
2021-10-18	137.85	267.839	-1.395	3.612	80.35
2021-10-19	141.9	268.403	2.938	4.766	80.52
2021-10-20	139.33	268.746	-1.811	2.960	80.62
2021-10-21	138.23	268.992	-0.789	2.132	80.70
2021-10-22	143.52	269.594	3.827	5.035	80.88
2021-10-25	157.78	271.151	9.936	11.838	81.35
2021-10-26	162.28	272.436	2.852	9.507	81.73
2021-10-27	159.27	272.998	-1.855	4.233	81.90
2021-10-28	159.1	273.293	-0.107	2.223	81.99
2021-10-29	157.99	273.718	-0.698	3.231	82.12
2021-11-01	151.49	274.628	-4.114	7.209	82.39
2021-11-02	151.84	274.989	0.231	2.852	82.50
2021-11-03	149	275.514	-1.870	4.228	82.65
2021-11-04	152.5	275.945	2.349	3.389	82.78
2021-11-05	148.67	276.487	-2.511	4.374	82.95
2021-11-08	150.5	276.914	1.231	3.404	83.07
2021-11-09	153	277.484	1.661	4.472	83.25
2021-11-10	148.3	278.154	-3.072	5.425	83.45
2021-11-11	145.25	278.548	-2.057	3.257	83.56
2021-11-12	158.29	279.907	8.978	10.299	83.97
2021-11-15	159.3	280.398	0.638	3.696	84.12
2021-11-16	168	281.610	5.461	8.663	84.48
2021-11-17	174.75	283.387	4.018	12.202	85.02
2021-11-18	169.54	284.141	-2.981	5.333	85.24
2021-11-19	169	284.741	-0.319	4.259	85.42
2021-11-22	172.85	285.824	2.278	7.521	85.75
2021-11-23	173.95	286.278	0.636	3.136	85.88
2021-11-24	174	287.016	0.029	5.088	86.10
2021-11-25	172.8	287.331	-0.690	2.184	86.20
2021-11-26	172.9	287.697	0.058	2.541	86.31
2021-11-29	161.7	288.320	-6.478	4.627	86.50
2021-11-30	167.28	289.363	3.451	7.483	86.81
2021-12-01	159.35	289.866	-4.741	3.784	86.96
2021-12-02	155.55	290.333	-2.385	3.602	87.10
2021-12-03	161	290.950	3.504	4.603	87.29
2021-12-06	158.3	291.390	-1.677	3.335	87.42
2021-12-07	156.6	291.742	-1.074	2.697	87.52
2021-12-08	160.27	292.250	2.344	3.799	87.67
2021-12-09	159.08	292.564	-0.742	2.371	87.77
2021-12-10	159.08	292.910	0.000	2.609	87.87
2021-12-13	153.65	293.644	-3.413	5.733	88.09
2021-12-14	153.21	293.941	-0.286	2.330	88.18
2021-12-15	151.6	294.202	-1.051	2.063	88.26
2021-12-16	153.93	294.547	1.537	2.691	88.36
2021-12-17	151.07	295.085	-1.858	4.275	88.53
2021-12-20	151.49	295.699	0.278	4.859	88.71
2021-12-21	155.3	296.299	2.515	4.641	88.89
2021-12-22	161.13	297.239	3.754	6.999	89.17
2021-12-23	159.31	297.767	-1.130	3.978	89.33
2021-12-24	160.4	298.180	0.684	3.088	89.45
2021-12-27	159.8	298.481	-0.374	2.263	89.54
2021-12-28	158.9	298.844	-0.563	2.735	89.65
2021-12-29	151.9	299.636	-4.405	6.262	89.89
2021-12-30	154.9	300.251	1.975	4.760	90.08
2021-12-31	156.9	300.728	1.291	3.648	90.22
2022-01-04	160.49	301.353	2.288	4.678	90.41
2022-01-05	157.8	301.744	-1.676	2.972	90.52
2022-01-06	153.1	302.295	-2.978	4.322	90.69
2022-01-07	153.04	302.983	-0.039	5.395	90.90
2022-01-10	152	303.261	-0.680	2.189	90.98
2022-01-11	140.8	304.903	-7.368	13.993	91.47
2022-01-12	146.84	305.907	4.290	8.210	91.77
2022-01-13	144.22	306.425	-1.784	4.304	91.93
2022-01-14	148.84	307.070	3.203	5.207	92.12
2022-01-17	146.68	307.599	-1.451	4.327	92.28
2022-01-18	144.1	308.166	-1.759	4.718	92.45
2022-01-19	141.95	308.600	-1.492	3.671	92.58
2022-01-20	139.35	309.198	-1.832	5.150	92.76
2022-01-21	137.9	309.546	-1.041	3.028	92.86
2022-01-24	143.96	310.279	4.394	6.113	93.08
2022-01-25	140.89	310.753	-2.133	4.029	93.23
2022-01-26	135.8	311.181	-3.613	3.783	93.35
2022-01-27	136	311.614	0.147	3.822	93.48
2022-01-28	135.43	311.888	-0.419	2.426	93.57
2022-02-07	133.12	312.371	-1.706	4.356	93.71
2022-02-08	130.67	312.745	-1.840	3.433	93.82
2022-02-09	129.6	313.146	-0.819	3.719	93.94
2022-02-10	131.96	313.700	1.821	5.039	94.11
2022-02-11	130.25	314.021	-1.296	2.955	94.21
2022-02-14	131.93	314.608	1.290	5.336	94.38
2022-02-15	130.74	314.871	-0.902	2.418	94.46
2022-02-16	130.8	315.163	0.046	2.677	94.55
2022-02-17	130.8	315.331	0.000	1.544	94.60
2022-02-18	131.93	315.768	0.864	3.968	94.73
2022-02-21	128.02	316.117	-2.964	3.274	94.84
2022-02-22	125.86	316.493	-1.687	3.585	94.95
2022-02-23	131.58	317.120	4.545	5.721	95.14
2022-02-24	129.9	317.451	-1.277	3.055	95.24
2022-02-25	140	318.313	7.775	7.390	95.49
2022-02-28	135.42	318.819	-3.271	4.486	95.65
2022-03-01	133	319.104	-1.787	2.570	95.73
2022-03-02	133.09	319.342	0.068	2.143	95.80
2022-03-03	131.6	319.583	-1.120	2.194	95.87
2022-03-04	129.6	319.874	-1.520	2.698	95.96
2022-03-07	127.83	320.292	-1.366	3.927	96.09
2022-03-08	120.81	321.025	-5.492	7.275	96.31
2022-03-09	110.78	322.091	-8.302	11.555	96.63
2022-03-10	116	322.484	4.712	4.062	96.75
2022-03-11	114.14	322.922	-1.603	4.603	96.88
2022-03-14	108.62	323.376	-4.836	5.020	97.01
2022-03-15	97.1	324.188	-10.606	10.035	97.26
2022-03-16	101.88	324.856	4.923	7.868	97.46
2022-03-17	103.64	325.162	1.728	3.543	97.55
2022-03-18	103.26	325.561	-0.367	4.631	97.67
2022-03-21	100.5	325.932	-2.673	4.426	97.78
2022-03-22	99.72	326.181	-0.776	2.995	97.85
2022-03-23	101.5	326.626	1.785	5.265	97.99
2022-03-24	100.5	326.864	-0.985	2.847	98.06
2022-03-25	99	327.185	-1.493	3.891	98.16
2022-03-28	98.41	327.435	-0.596	3.040	98.23
2022-03-29	95.65	327.747	-2.805	3.922	98.32
2022-03-30	98.17	328.012	2.635	3.241	98.40
2022-03-31	95.61	328.305	-2.608	3.677	98.49
2022-04-01	96.02	328.565	0.429	3.242	98.57
2022-04-06	93.82	328.882	-2.291	4.062	98.66
2022-04-07	92.4	329.040	-1.514	2.046	98.71
2022-04-08	90.4	329.276	-2.165	3.128	98.78
2022-04-11	87.18	329.644	-3.562	5.066	98.89
2022-04-12	87.83	329.884	0.746	3.281	98.97
2022-04-13	86.04	330.054	-2.038	2.368	99.02
2022-04-14	89	330.407	3.440	4.765	99.12
2022-04-15	87.49	330.611	-1.697	2.798	99.18
2022-04-18	94.66	331.485	8.195	11.076	99.45
2022-04-19	88.45	331.975	-6.560	6.655	99.59
2022-04-20	89.47	332.318	1.153	4.601	99.70
2022-04-21	89.36	332.782	-0.123	6.226	99.83
2022-04-22	88.21	333.008	-1.287	3.077	99.90
2022-04-25	83.04	333.423	-5.861	5.997	100.03
2022-04-26	79.45	333.803	-4.323	5.744	100.14
2022-04-27	82.18	334.350	3.436	7.980	100.30
2022-04-28	79.51	334.655	-3.249	4.600	100.40
2022-04-29	84.6	335.295	6.402	9.081	100.59
2022-05-05	84.5	335.666	-0.118	5.272	100.70
2022-05-06	81.03	336.006	-4.107	5.030	100.80
2022-05-09	79.34	336.250	-2.086	3.690	100.87
2022-05-10	83	336.929	4.613	9.819	101.08
2022-05-11	85.26	337.436	2.723	7.133	101.23
2022-05-12	83.37	337.788	-2.217	5.067	101.34
2022-05-13	82.33	338.099	-1.247	4.546	101.43
2022-05-16	82.08	338.496	-0.304	5.794	101.55
2022-05-17	82.32	338.713	0.292	3.168	101.61
2022-05-18	84.14	339.040	2.211	4.665	101.71
2022-05-19	90.17	339.726	7.167	9.128	101.92
2022-05-20	91.75	340.258	1.752	6.954	102.08
2022-05-23	88.61	340.623	-3.422	4.948	102.19

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