芯源微融券券源 芯源微专项约券

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	105.28	0	0	0	0
2020-04-28	102.58	1.199	-2.565	14.029	0.36
2020-04-29	96.39	1.776	-6.034	7.175	0.53
2020-04-30	105.84	2.874	9.804	12.449	0.86
2020-05-06	122.16	5.085	15.420	21.721	1.53
2020-05-07	117.24	5.690	-4.028	6.197	1.71
2020-05-08	124.36	6.711	6.073	9.852	2.01
2020-05-11	124.38	7.545	0.016	8.041	2.26
2020-05-12	120.63	8.127	-3.015	5.797	2.44
2020-05-13	122.08	8.589	1.202	4.535	2.58
2020-05-14	122.33	9.332	0.205	7.290	2.80
2020-05-15	134.38	10.971	9.850	14.633	3.29
2020-05-18	137.54	11.851	2.352	7.680	3.56
2020-05-19	153.08	14.081	11.299	17.486	4.22
2020-05-20	139.65	15.332	-8.773	10.746	4.60
2020-05-21	129.07	16.303	-7.576	9.030	4.89
2020-05-22	131.21	17.176	1.658	7.980	5.15
2020-05-25	128.85	17.774	-1.799	5.571	5.33
2020-05-26	132.78	18.197	3.050	3.826	5.46
2020-05-27	126.55	18.817	-4.692	5.874	5.65
2020-05-28	120.87	19.671	-4.488	8.479	5.90
2020-05-29	121.29	20.306	0.347	6.279	6.09
2020-06-01	129.84	21.104	7.049	7.379	6.33
2020-06-02	132.63	21.742	2.149	5.769	6.52
2020-06-03	128.68	22.336	-2.978	5.542	6.70
2020-06-04	123.09	23.077	-4.344	7.227	6.92
2020-06-05	124.61	23.440	1.235	3.493	7.03
2020-06-08	119.58	24.048	-4.037	6.099	7.21
2020-06-09	117.48	24.324	-1.756	2.827	7.30
2020-06-10	117.7	24.644	0.187	3.260	7.39
2020-06-11	122.88	25.416	4.401	7.536	7.62
2020-06-12	119.33	25.697	-2.889	2.832	7.71
2020-06-15	111.85	26.320	-6.268	6.679	7.90
2020-06-16	114.64	26.610	2.494	3.031	7.98
2020-06-17	113.4	26.968	-1.082	3.794	8.09
2020-06-18	116.15	27.369	2.425	4.145	8.21
2020-06-19	116.48	27.912	0.284	5.596	8.37
2020-06-22	122.18	28.576	4.894	6.516	8.57
2020-06-23	121.28	29.063	-0.737	4.821	8.72
2020-06-24	128.18	29.915	5.689	7.973	8.97
2020-06-29	127.68	30.356	-0.390	4.150	9.11
2020-06-30	126.98	30.729	-0.548	3.517	9.22
2020-07-01	125.93	31.266	-0.827	5.119	9.38
2020-07-02	135.27	32.429	7.417	10.323	9.73
2020-07-03	129.42	32.891	-4.325	4.280	9.87
2020-07-06	141.01	34.223	8.955	11.335	10.27
2020-07-07	138	35.364	-2.135	9.921	10.61
2020-07-08	140.8	35.902	2.029	4.587	10.77
2020-07-09	145.03	36.971	3.004	8.842	11.09
2020-07-10	144.23	37.524	-0.552	4.599	11.26
2020-07-13	149.59	38.039	3.860	4.138	11.41
2020-07-14	147.88	39.340	-1.143	10.556	11.80
2020-07-15	136.73	40.668	-7.540	11.651	12.20
2020-07-16	117.8	41.975	-13.845	13.311	12.59
2020-07-17	113.71	42.574	-3.472	6.324	12.77
2020-07-20	116.06	43.654	2.067	11.169	13.10
2020-07-21	116.94	44.164	0.758	5.230	13.25
2020-07-22	116.4	44.507	-0.462	3.540	13.35
2020-07-23	116.42	44.924	0.017	4.296	13.48
2020-07-24	104.82	45.750	-9.964	9.457	13.72
2020-07-27	102.79	46.264	-1.937	6.001	13.88
2020-07-28	105.58	46.509	2.714	2.782	13.95
2020-07-29	112.31	47.181	6.374	7.179	14.15
2020-07-30	112	47.577	-0.276	4.247	14.27
2020-07-31	114.21	47.945	1.973	3.866	14.38
2020-08-03	118.76	48.482	3.984	5.429	14.54
2020-08-04	114.79	48.887	-3.343	4.235	14.67
2020-08-05	117.5	49.341	2.361	4.635	14.80
2020-08-06	115.07	49.691	-2.068	3.651	14.91
2020-08-07	108.4	50.353	-5.796	7.326	15.11
2020-08-10	112.16	50.688	3.469	3.589	15.21
2020-08-11	127.87	52.503	14.007	17.029	15.75
2020-08-12	144.5	54.120	13.005	13.428	16.24
2020-08-13	129.8	55.250	-10.173	10.450	16.58
2020-08-14	128.75	56.141	-0.809	8.305	16.84
2020-08-17	126.7	56.724	-1.592	5.515	17.02
2020-08-18	122.54	57.335	-3.283	5.991	17.20
2020-08-19	114.6	58.006	-6.480	7.018	17.40
2020-08-20	116.75	58.712	1.876	7.260	17.61
2020-08-21	113.3	59.350	-2.955	6.758	17.81
2020-08-24	120.3	60.394	6.178	10.415	18.12
2020-08-25	117.15	60.953	-2.618	5.727	18.29
2020-08-26	111.65	61.500	-4.695	5.873	18.45
2020-08-27	117.59	62.452	5.320	9.718	18.74
2020-08-28	114.5	62.863	-2.628	4.303	18.86
2020-08-31	114.3	63.244	-0.175	4.009	18.97
2020-09-01	112.98	63.493	-1.155	2.642	19.05
2020-09-02	114.48	63.781	1.328	3.018	19.13
2020-09-03	114.5	64.131	0.017	3.669	19.24
2020-09-04	116.59	64.837	1.825	7.266	19.45
2020-09-07	112.29	65.492	-3.688	6.999	19.65
2020-09-08	108.5	65.901	-3.375	4.524	19.77
2020-09-09	107.04	66.609	-1.346	7.935	19.98
2020-09-10	106.84	67.101	-0.187	5.531	20.13
2020-09-11	108.3	67.459	1.367	3.959	20.24
2020-09-14	108.35	67.911	0.046	5.005	20.37
2020-09-15	113.79	68.941	5.021	10.863	20.68
2020-09-16	110.15	69.359	-3.199	4.561	20.81
2020-09-17	114.49	69.882	3.940	5.483	20.96
2020-09-18	114.76	70.150	0.236	2.795	21.04
2020-09-21	112.48	70.635	-1.987	5.176	21.19
2020-09-22	109.72	70.945	-2.454	3.387	21.28
2020-09-23	112.78	71.389	2.789	4.730	21.42
2020-09-24	109.61	71.729	-2.811	3.715	21.52
2020-09-25	106.77	72.085	-2.591	4.005	21.63
2020-09-28	104.01	72.402	-2.585	3.662	21.72
2020-09-29	105.86	72.696	1.779	3.327	21.81
2020-09-30	106.96	73.033	1.039	3.788	21.91
2020-10-09	109.35	73.249	2.234	2.365	21.97
2020-10-12	113.28	73.814	3.594	5.990	22.14
2020-10-13	112.46	74.075	-0.724	2.781	22.22
2020-10-14	107.96	74.445	-4.001	4.117	22.33
2020-10-15	105.95	74.976	-1.862	6.011	22.49
2020-10-16	104.99	75.236	-0.906	2.973	22.57
2020-10-19	106.32	75.440	1.267	2.305	22.63
2020-10-20	104.8	75.779	-1.430	3.875	22.73
2020-10-21	99.78	76.237	-4.790	5.515	22.87
2020-10-22	98.14	76.482	-1.644	2.987	22.94
2020-10-23	93.92	77.029	-4.300	6.990	23.11
2020-10-26	94.31	77.323	0.415	3.748	23.20
2020-10-27	93.81	77.508	-0.530	2.365	23.25
2020-10-28	94.31	77.679	0.533	2.175	23.30
2020-10-29	99.8	78.056	5.821	4.528	23.42
2020-10-30	106.98	79.362	7.194	14.649	23.81
2020-11-02	107.82	79.945	0.785	6.497	23.98
2020-11-03	108.75	80.450	0.863	5.565	24.13
2020-11-04	105.98	80.766	-2.547	3.577	24.23
2020-11-05	108.3	81.053	2.189	3.180	24.32
2020-11-06	105.81	81.347	-2.299	3.343	24.40
2020-11-09	115.3	82.350	8.969	10.434	24.70
2020-11-10	111.45	82.637	-3.339	3.096	24.79
2020-11-11	103.28	83.394	-7.331	8.793	25.02
2020-11-12	101.65	83.773	-1.578	4.473	25.13
2020-11-13	102.87	84.067	1.200	3.424	25.22
2020-11-16	102.01	84.296	-0.836	2.702	25.29
2020-11-17	103.5	84.792	1.461	5.745	25.44
2020-11-18	102.57	85.030	-0.899	2.783	25.51
2020-11-19	102.63	85.385	0.058	4.153	25.62
2020-11-20	102.76	85.533	0.127	1.734	25.66
2020-11-23	101	85.774	-1.713	2.861	25.73
2020-11-24	101	86.023	0.000	2.960	25.81
2020-11-25	100.28	86.326	-0.713	3.624	25.90
2020-11-26	98.41	86.549	-1.865	2.712	25.96
2020-11-27	98.2	86.811	-0.213	3.201	26.04
2020-11-30	99.3	87.196	1.120	4.664	26.16
2020-12-01	100.86	87.402	1.571	2.447	26.22
2020-12-02	101.84	87.680	0.972	3.272	26.30
2020-12-03	99.71	87.965	-2.092	3.437	26.39
2020-12-04	98.06	88.146	-1.655	2.206	26.44
2020-12-07	98.8	88.361	0.755	2.621	26.51
2020-12-08	96	88.614	-2.834	3.158	26.58
2020-12-09	93.42	88.926	-2.688	4.000	26.68
2020-12-10	94.89	89.129	1.574	2.569	26.74
2020-12-11	95.8	89.346	0.959	2.719	26.80
2020-12-14	94	89.630	-1.879	3.633	26.89
2020-12-15	96	89.853	2.128	2.787	26.96
2020-12-16	90.5	90.251	-5.729	5.271	27.08
2020-12-17	86.59	90.617	-4.320	5.072	27.19
2020-12-18	88.41	91.013	2.102	5.382	27.30
2020-12-21	91.29	91.449	3.258	5.723	27.43
2020-12-22	88.88	91.720	-2.640	3.659	27.52
2020-12-23	87.1	91.930	-2.003	2.903	27.58
2020-12-24	85.24	92.206	-2.135	3.881	27.66
2020-12-25	82.6	92.485	-3.097	4.059	27.75
2020-12-28	85.8	92.918	3.874	6.053	27.88
2020-12-29	87.9	93.340	2.448	5.758	28.00
2020-12-30	94.7	94.187	7.736	10.728	28.26
2020-12-31	102.85	95.454	8.606	14.784	28.64
2021-01-04	106.85	95.937	3.889	5.425	28.78
2021-01-05	104.94	96.317	-1.788	4.352	28.90
2021-01-06	103.11	96.700	-1.744	4.460	29.01
2021-01-07	94.01	97.532	-8.826	10.610	29.26
2021-01-08	93.3	97.939	-0.755	5.244	29.38
2021-01-11	96.04	98.420	2.937	6.002	29.53
2021-01-12	96.41	98.762	0.385	4.259	29.63
2021-01-13	93.3	99.326	-3.226	7.250	29.80
2021-01-14	107.36	100.802	15.070	16.506	30.24
2021-01-15	106.3	101.555	-0.987	8.495	30.47
2021-01-18	109.11	102.502	2.643	10.414	30.75
2021-01-19	103.3	103.157	-5.325	7.607	30.95
2021-01-20	105.8	103.586	2.420	4.869	31.08
2021-01-21	104.53	104.069	-1.200	5.548	31.22
2021-01-22	102.76	104.685	-1.693	7.194	31.41
2021-01-25	102.3	105.210	-0.448	6.150	31.56
2021-01-26	104.3	105.898	1.955	7.918	31.77
2021-01-27	102.4	106.292	-1.822	4.621	31.89
2021-01-28	100.29	106.627	-2.061	4.004	31.99
2021-01-29	102.16	106.992	1.865	4.288	32.10
2021-02-01	104.2	107.489	1.997	5.726	32.25
2021-02-02	105.77	107.912	1.507	4.798	32.37
2021-02-03	103.48	108.303	-2.165	4.538	32.49
2021-02-04	97.64	109.049	-5.644	9.161	32.71
2021-02-05	86.7	109.956	-11.204	12.556	32.99
2021-02-08	91.98	110.536	6.090	7.566	33.16
2021-02-09	94.3	110.893	2.522	4.544	33.27
2021-02-10	92.42	111.202	-1.994	4.019	33.36
2021-02-18	96.06	111.759	3.939	6.947	33.53
2021-02-19	96.22	111.981	0.167	2.780	33.59
2021-02-22	95.15	112.536	-1.112	6.994	33.76
2021-02-23	93.56	112.833	-1.671	3.805	33.85
2021-02-24	93.3	113.115	-0.278	3.634	33.93
2021-02-25	89.9	113.573	-3.644	6.109	34.07
2021-02-26	90.35	114.058	0.501	6.440	34.22
2021-03-01	93.05	114.299	2.988	3.110	34.29
2021-03-02	92.26	114.701	-0.849	5.223	34.41
2021-03-03	91.8	114.847	-0.499	1.918	34.45
2021-03-04	90.57	115.171	-1.340	4.292	34.55
2021-03-05	90.3	115.382	-0.298	2.804	34.61
2021-03-08	86.77	115.771	-3.909	5.371	34.73
2021-03-09	82.25	116.267	-5.209	7.249	34.88
2021-03-10	82.95	116.444	0.851	2.553	34.93
2021-03-11	85.5	116.928	3.074	6.787	35.08
2021-03-12	83.22	117.147	-2.667	3.158	35.14
2021-03-15	81.08	117.387	-2.571	3.557	35.22
2021-03-16	80.36	117.573	-0.888	2.775	35.27
2021-03-17	80.86	117.726	0.622	2.277	35.32
2021-03-18	80.38	117.871	-0.594	2.164	35.36
2021-03-19	80.68	118.020	0.373	2.214	35.41
2021-03-22	81.16	118.303	0.595	4.189	35.49
2021-03-23	83.88	118.652	3.351	4.990	35.60
2021-03-24	80	118.953	-4.626	4.518	35.69
2021-03-25	79.57	119.093	-0.538	2.100	35.73
2021-03-26	81.11	119.412	1.935	4.725	35.82
2021-03-29	79.66	119.599	-1.788	2.811	35.88
2021-03-30	78.79	119.691	-1.092	1.406	35.91
2021-03-31	76.45	119.993	-2.970	4.747	36.00
2021-04-01	78.67	120.272	2.904	4.251	36.08
2021-04-02	81.92	120.540	4.131	3.928	36.16
2021-04-06	82.01	120.789	0.110	3.638	36.24
2021-04-07	84.18	121.111	2.646	4.597	36.33
2021-04-08	82.67	121.306	-1.794	2.827	36.39
2021-04-09	81.73	121.559	-1.137	3.714	36.47
2021-04-12	80.19	121.756	-1.884	2.949	36.53
2021-04-13	79.2	121.963	-1.235	3.143	36.59
2021-04-14	79.99	122.116	0.997	2.285	36.63
2021-04-15	79.98	122.365	-0.013	3.738	36.71
2021-04-16	79.61	122.531	-0.463	2.501	36.76
2021-04-19	84.02	122.942	5.540	5.879	36.88
2021-04-20	82.03	123.137	-2.368	2.845	36.94
2021-04-21	81.39	123.335	-0.780	2.926	37.00
2021-04-22	82.52	123.605	1.388	3.919	37.08
2021-04-23	82.67	123.789	0.182	2.678	37.14
2021-04-26	85.9	124.081	3.907	4.076	37.22
2021-04-27	81.82	124.430	-4.750	5.111	37.33
2021-04-28	80.25	124.758	-1.919	4.913	37.43
2021-04-29	80.7	125.028	0.561	4.012	37.51
2021-04-30	80.4	125.392	-0.372	5.440	37.62
2021-05-06	83.35	125.704	3.669	4.478	37.71
2021-05-07	82.21	125.896	-1.368	2.807	37.77
2021-05-10	80.78	126.191	-1.739	4.391	37.86
2021-05-11	79.44	126.468	-1.659	4.184	37.94
2021-05-12	81.45	126.656	2.530	2.769	38.00
2021-05-13	82	126.978	0.675	4.702	38.09
2021-05-14	83.35	127.214	1.646	3.402	38.16
2021-05-17	85	127.433	1.980	3.095	38.23
2021-05-18	84.07	127.567	-1.094	1.906	38.27
2021-05-19	87.3	127.990	3.842	5.817	38.40
2021-05-20	89.97	128.371	3.058	5.086	38.51
2021-05-21	90.28	128.620	0.345	3.312	38.59
2021-05-24	92.5	129.133	2.459	6.646	38.74
2021-05-25	91.88	129.314	-0.670	2.368	38.79
2021-05-26	91.98	129.581	0.109	3.483	38.87
2021-05-27	101.5	130.826	10.350	14.721	39.25
2021-05-28	100.84	131.255	-0.650	5.103	39.38
2021-05-31	106.45	131.658	5.563	4.542	39.50
2021-06-01	109.5	132.453	2.865	8.718	39.74
2021-06-02	107	133.040	-2.283	6.575	39.91
2021-06-03	104.19	133.384	-2.626	3.963	40.02
2021-06-04	105.7	133.928	1.449	6.181	40.18
2021-06-07	116.64	134.673	10.350	7.663	40.40
2021-06-08	114.66	135.241	-1.698	5.941	40.57
2021-06-09	113.6	135.616	-0.924	3.960	40.68
2021-06-10	119.42	136.415	5.123	8.028	40.92
2021-06-11	116.48	136.831	-2.462	4.296	41.05
2021-06-15	117.4	137.601	0.790	7.864	41.28
2021-06-16	118.79	138.309	1.184	7.155	41.49
2021-06-17	129.89	139.606	9.344	11.979	41.88
2021-06-18	138.93	140.646	6.960	8.985	42.19
2021-06-21	138	141.433	-0.669	6.845	42.43
2021-06-22	139.61	142.116	1.167	5.870	42.63
2021-06-23	142.89	143.035	2.349	7.714	42.91
2021-06-24	133.59	143.645	-3.934	5.487	43.09
2021-06-25	131.1	144.299	-1.864	5.981	43.29
2021-06-28	137.3	145.241	4.729	8.238	43.57
2021-06-29	132.06	145.872	-3.816	5.732	43.76
2021-06-30	149	146.989	12.828	8.996	44.10
2021-07-01	139.57	147.910	-6.329	7.919	44.37
2021-07-02	134.32	148.552	-3.762	5.732	44.57
2021-07-05	161.18	151.520	19.997	22.096	45.46
2021-07-06	168.2	153.308	4.355	12.756	45.99
2021-07-07	176.4	154.588	4.875	8.710	46.38
2021-07-08	174.8	155.499	-0.907	6.253	46.65
2021-07-09	182.03	156.533	4.136	6.814	46.96
2021-07-12	186.13	157.813	2.252	8.257	47.34
2021-07-13	178	158.551	-4.368	4.975	47.57
2021-07-14	173.9	159.350	-3.426	5.509	47.80
2021-07-15	182.1	160.674	4.715	8.729	48.20
2021-07-16	194.69	163.704	6.914	18.677	49.11
2021-07-19	193.71	164.789	-0.503	6.718	49.44
2021-07-20	199.18	166.501	2.824	10.314	49.95
2021-07-21	239.08	170.690	20.032	21.026	51.21
2021-07-22	273.67	174.811	14.468	18.069	52.44
2021-07-23	255.4	176.051	-6.676	5.828	52.82
2021-07-26	270.69	178.436	5.987	10.572	53.53
2021-07-27	261.38	181.828	-3.439	15.571	54.55
2021-07-28	239.2	183.267	-8.486	7.219	54.98
2021-07-29	279.7	187.561	16.931	18.424	56.27
2021-07-30	282.7	191.498	1.073	16.711	57.45
2021-08-02	267.2	193.309	-5.483	8.132	57.99
2021-08-03	214.3	196.450	-19.798	17.590	58.93
2021-08-04	221.2	198.325	3.220	10.173	59.50
2021-08-05	228.44	200.094	3.273	9.290	60.03
2021-08-06	234.71	201.766	2.745	8.549	60.53
2021-08-09	229.6	205.123	-2.177	17.549	61.54
2021-08-10	216.7	207.422	-5.618	12.726	62.23
2021-08-11	224.6	209.481	3.646	11.001	62.84
2021-08-12	230.03	210.846	2.418	7.124	63.25
2021-08-13	223.88	212.228	-2.674	7.403	63.67
2021-08-16	212.77	213.542	-4.962	7.415	64.06
2021-08-17	202.21	214.966	-4.963	8.450	64.49
2021-08-18	212.32	215.900	5.000	5.277	64.77
2021-08-19	219.9	217.541	3.570	8.958	65.26
2021-08-20	213.72	218.716	-2.810	6.594	65.61
2021-08-23	243.33	221.904	13.855	15.722	66.57
2021-08-24	246.42	224.659	1.270	13.418	67.40
2021-08-25	243.75	226.388	-1.084	8.510	67.92
2021-08-26	233.82	228.098	-4.074	8.779	68.43
2021-08-27	226.72	229.104	-3.037	5.325	68.73
2021-08-30	219.7	230.722	-3.096	8.835	69.22
2021-08-31	219.94	231.639	0.109	5.007	69.49
2021-09-01	215.2	232.911	-2.155	7.093	69.87
2021-09-02	197.7	234.370	-8.132	8.852	70.31
2021-09-03	196.73	236.225	-0.491	11.315	70.87
2021-09-06	202.7	238.462	3.035	13.241	71.54
2021-09-07	202.11	239.276	-0.291	4.835	71.78
2021-09-08	202.7	240.301	0.292	6.066	72.09
2021-09-09	203.71	241.187	0.498	5.224	72.36
2021-09-10	228.7	244.424	12.267	16.985	73.33
2021-09-13	217.68	245.900	-4.819	8.133	73.77
2021-09-14	237.35	247.933	9.036	10.281	74.38
2021-09-15	248.69	250.637	4.778	13.048	75.19
2021-09-16	230.9	252.241	-7.153	8.336	75.67
2021-09-17	228.23	254.057	-1.156	9.545	76.22
2021-09-22	248.26	257.219	8.776	15.287	77.17
2021-09-23	253.48	259.268	2.103	9.700	77.78
2021-09-24	247.85	260.475	-2.221	5.843	78.14
2021-09-27	241.9	262.591	-2.401	10.498	78.78
2021-09-28	235.71	264.162	-2.559	7.995	79.25
2021-09-29	230.43	265.465	-2.240	6.788	79.64
2021-09-30	243.8	267.646	5.802	10.732	80.29
2021-10-08	233.04	269.451	-4.413	9.299	80.84
2021-10-11	205.7	271.709	-11.732	13.169	81.51
2021-10-12	208.83	272.650	1.522	5.406	81.79
2021-10-13	205.71	273.606	-1.494	5.579	82.08
2021-10-14	199.92	274.680	-2.815	6.446	82.40
2021-10-15	203.16	275.787	1.621	6.538	82.74
2021-10-18	195.78	276.761	-3.633	5.971	83.03
2021-10-19	194.58	277.426	-0.613	4.102	83.23
2021-10-20	193.38	277.980	-0.617	3.438	83.39
2021-10-21	191.7	278.560	-0.869	3.630	83.57
2021-10-22	197.7	279.935	3.130	8.346	83.98
2021-10-25	204.5	281.227	3.440	7.582	84.37
2021-10-26	201.72	282.364	-1.359	6.763	84.71
2021-10-27	198.17	283.099	-1.760	4.452	84.93
2021-10-28	189.36	284.133	-4.446	6.555	85.24
2021-10-29	197.02	285.623	4.045	9.073	85.69
2021-11-01	187.34	286.782	-4.913	7.421	86.03
2021-11-02	191.47	287.937	2.205	7.244	86.38
2021-11-03	194.53	289.123	1.598	7.312	86.74
2021-11-04	195.69	289.885	0.596	4.678	86.97
2021-11-05	190.61	291.151	-2.596	7.967	87.35
2021-11-08	179.85	292.973	-5.645	12.156	87.89
2021-11-09	190.8	294.469	6.088	9.413	88.34
2021-11-10	199.66	295.976	4.644	9.057	88.79
2021-11-11	239.65	299.674	20.029	18.516	89.90
2021-11-12	233.36	301.215	-2.625	7.924	90.36
2021-11-15	220.7	302.502	-5.425	6.998	90.75
2021-11-16	213.55	303.171	-3.240	3.756	90.95
2021-11-17	214.14	303.854	0.276	3.830	91.16
2021-11-18	206.79	304.697	-3.432	4.889	91.41
2021-11-19	207.95	305.200	0.561	2.901	91.56
2021-11-22	217.95	306.552	4.809	7.444	91.97
2021-11-23	218.7	307.732	0.344	6.479	92.32
2021-11-24	224.71	309.466	2.748	9.259	92.84
2021-11-25	229.81	310.830	2.270	7.120	93.25
2021-11-26	224.85	311.767	-2.158	5.000	93.53
2021-11-29	223.59	312.783	-0.560	5.453	93.83
2021-11-30	218.7	313.826	-2.187	5.725	94.15
2021-12-01	220.85	314.694	0.983	4.719	94.41
2021-12-02	213.72	315.608	-3.228	5.130	94.68
2021-12-03	219.2	316.559	2.564	5.208	94.97
2021-12-06	217.35	317.376	-0.844	4.507	95.21
2021-12-07	217.32	317.967	-0.014	3.267	95.39
2021-12-08	215.56	318.928	-0.810	5.347	95.68
2021-12-09	208.93	319.837	-3.076	5.224	95.95
2021-12-10	204.8	320.403	-1.977	3.312	96.12
2021-12-13	210.04	321.171	2.559	4.390	96.35
2021-12-14	199.2	322.274	-5.161	6.646	96.68
2021-12-15	206.7	323.232	3.765	5.562	96.97
2021-12-16	210.33	324.906	1.756	9.550	97.47
2021-12-17	194.06	326.155	-7.735	7.721	97.85
2021-12-20	192.63	326.542	-0.737	2.412	97.96
2021-12-21	188.41	327.270	-2.191	4.636	98.18
2021-12-22	183.12	328.034	-2.808	5.010	98.41
2021-12-23	179.7	328.852	-1.868	5.461	98.66
2021-12-24	170.35	329.666	-5.203	5.732	98.90
2021-12-27	168.57	330.313	-1.045	4.608	99.09
2021-12-28	168.5	330.780	-0.042	3.328	99.23
2021-12-29	166.71	331.771	-1.062	7.134	99.53
2021-12-30	171.8	332.495	3.053	5.051	99.75
2021-12-31	168.5	333.091	-1.921	4.249	99.93
2022-01-04	163.3	333.933	-3.086	6.184	100.18
2022-01-05	154.7	334.662	-5.266	5.658	100.40
2022-01-06	154.38	335.003	-0.207	2.650	100.50
2022-01-07	150.2	335.617	-2.708	4.903	100.69
2022-01-10	145.16	336.288	-3.356	5.546	100.89
2022-01-11	139.55	337.170	-3.865	7.585	101.15
2022-01-12	141.7	337.496	1.541	2.766	101.25
2022-01-13	135.76	337.999	-4.192	4.439	101.40
2022-01-14	137.7	338.529	1.429	4.626	101.56
2022-01-17	150.45	340.198	9.259	13.312	102.06
2022-01-18	149.92	341.137	-0.352	7.511	102.34
2022-01-19	142.58	341.964	-4.896	6.964	102.59
2022-01-20	137.71	342.550	-3.416	5.106	102.77
2022-01-21	138.28	343.051	0.414	4.350	102.92
2022-01-24	150.2	344.251	8.620	9.582	103.28
2022-01-25	145.14	344.963	-3.369	5.892	103.49
2022-01-26	148.41	345.835	2.253	7.048	103.75
2022-01-27	140.42	346.646	-5.384	6.927	103.99
2022-01-28	141.53	347.286	0.790	5.427	104.19
2022-02-07	137.99	348.258	-2.501	8.458	104.48
2022-02-08	134.7	348.892	-2.384	5.645	104.67
2022-02-09	135.68	349.302	0.728	3.630	104.79
2022-02-10	129.49	350.007	-4.562	6.530	105.00
2022-02-11	124.65	350.589	-3.738	5.599	105.18
2022-02-14	122.2	350.939	-1.966	3.442	105.28
2022-02-15	129.41	351.594	5.900	6.072	105.48
2022-02-16	132.35	352.194	2.272	5.440	105.66
2022-02-17	138.46	353.143	4.617	8.228	105.94
2022-02-18	134.31	353.472	-2.997	2.939	106.04
2022-02-21	133.08	353.897	-0.916	3.834	106.17
2022-02-22	134.7	354.511	1.217	5.470	106.35
2022-02-23	161.7	357.330	20.045	20.913	107.20
2022-02-24	162.71	358.310	0.625	7.229	107.49
2022-02-25	161.7	359.336	-0.621	7.615	107.80
2022-02-28	159.06	360.196	-1.633	6.487	108.06
2022-03-01	162.97	360.840	2.458	4.740	108.25
2022-03-02	158.6	361.543	-2.681	5.320	108.46
2022-03-03	154.77	362.172	-2.415	4.880	108.65
2022-03-04	155.38	363.036	0.394	6.674	108.91
2022-03-07	150.4	363.632	-3.205	4.750	109.09
2022-03-08	160.34	365.352	6.609	12.879	109.61
2022-03-09	165.7	366.460	3.343	8.020	109.94
2022-03-10	162.42	367.676	-1.979	8.986	110.30
2022-03-11	162.35	368.869	-0.043	8.817	110.66
2022-03-14	154.5	369.396	-4.835	4.090	110.82
2022-03-15	159.71	371.375	3.372	14.874	111.41
2022-03-16	171.33	372.160	7.276	5.497	111.65
2022-03-17	170.35	373.403	-0.572	8.755	112.02
2022-03-18	170.01	374.212	-0.200	5.712	112.26
2022-03-21	174.38	375.293	2.570	7.435	112.59
2022-03-22	168.2	375.830	-3.544	3.836	112.75
2022-03-23	166.98	376.408	-0.725	4.150	112.92
2022-03-24	159.6	377.203	-4.420	5.983	113.16
2022-03-25	156.2	377.929	-2.130	5.576	113.38
2022-03-28	156.2	378.663	0.000	5.640	113.60
2022-03-29	148.38	379.591	-5.006	7.503	113.88
2022-03-30	154.39	380.279	4.050	5.344	114.08
2022-03-31	149.32	380.661	-3.284	3.070	114.20
2022-04-01	144.79	381.079	-3.034	3.469	114.32
2022-04-06	141.45	381.529	-2.307	3.812	114.46
2022-04-07	137.3	381.971	-2.934	3.867	114.59
2022-04-08	137.49	382.601	0.138	5.492	114.78
2022-04-11	129.19	383.297	-6.037	6.466	114.99
2022-04-12	126.99	384.019	-1.703	6.827	115.21
2022-04-13	120.74	384.525	-4.922	5.032	115.36
2022-04-14	126.92	385.950	5.118	13.467	115.78
2022-04-15	125.71	386.539	-0.953	5.626	115.96
2022-04-18	128.68	387.182	2.363	5.998	116.15
2022-04-19	122.66	387.708	-4.678	5.145	116.31
2022-04-20	121.01	388.114	-1.345	4.027	116.43
2022-04-21	115.04	388.731	-4.933	6.437	116.62
2022-04-22	108.98	389.434	-5.268	7.736	116.83
2022-04-25	98.19	390.367	-9.901	11.397	117.11
2022-04-26	93.83	390.984	-4.440	7.893	117.30
2022-04-27	100.11	391.888	6.693	10.839	117.57
2022-04-28	103.47	392.446	3.356	6.473	117.73
2022-04-29	106.23	393.040	2.667	6.707	117.91
2022-05-05	107.11	393.456	0.828	4.660	118.04
2022-05-06	108.08	394.385	0.906	10.316	118.32
2022-05-09	106.6	394.793	-1.369	4.598	118.44
2022-05-10	113.27	396.453	6.257	17.580	118.94
2022-05-11	116.32	397.332	2.693	9.076	119.20
2022-05-12	118.37	397.957	1.762	6.336	119.39
2022-05-13	118.34	398.387	-0.025	4.351	119.52
2022-05-16	118.3	398.849	-0.034	4.690	119.65
2022-05-17	125.02	399.669	5.680	7.870	119.90
2022-05-18	125.66	400.184	0.512	4.919	120.06
2022-05-19	132.77	401.179	5.658	8.993	120.35
2022-05-20	132.36	401.603	-0.309	3.849	120.48
2022-05-23	134.55	402.080	1.655	4.254	120.62

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