宝兰德融券券源 宝兰德专项约券

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	119.4	0	0	0	0
2020-04-28	107.5	1.107	-9.966	12.353	0.33
2020-04-29	106.45	1.516	-0.977	4.614	0.45
2020-04-30	113.15	2.461	6.294	10.023	0.74
2020-05-06	135.88	4.991	20.088	22.342	1.50
2020-05-07	136.1	5.816	0.162	7.278	1.74
2020-05-08	146.5	8.200	7.641	19.522	2.46
2020-05-11	139.4	9.270	-4.846	9.215	2.78
2020-05-12	136.6	10.004	-2.009	6.449	3.00
2020-05-13	135.52	10.410	-0.791	3.594	3.12
2020-05-14	134.2	10.868	-0.974	4.088	3.26
2020-05-15	142	11.692	5.812	6.967	3.51
2020-05-18	142.17	12.476	0.120	6.620	3.74
2020-05-19	147.6	13.213	3.819	5.993	3.96
2020-05-20	141.19	14.481	-4.343	10.772	4.34
2020-05-21	132.49	15.454	-6.162	8.818	4.64
2020-05-22	125.16	16.253	-5.532	7.661	4.88
2020-05-25	126.6	16.665	1.151	3.899	5.00
2020-05-26	133.68	17.217	5.592	4.961	5.17
2020-05-27	129.95	17.779	-2.790	5.184	5.33
2020-05-28	123	18.689	-5.348	8.880	5.61
2020-05-29	122.09	19.162	-0.740	4.650	5.75
2020-06-01	132.18	20.100	8.264	8.518	6.03
2020-06-02	129.01	20.497	-2.398	3.684	6.15
2020-06-03	129.03	20.969	0.016	4.395	6.29
2020-06-04	131.65	21.347	2.031	3.441	6.40
2020-06-05	133.76	21.651	1.603	2.727	6.50
2020-06-08	126	22.432	-5.801	7.439	6.73
2020-06-09	123.49	22.798	-1.992	3.563	6.84
2020-06-10	121.89	23.081	-1.296	2.786	6.92
2020-06-11	146	25.283	19.780	18.098	7.58
2020-06-12	141.25	25.846	-3.253	4.781	7.75
2020-06-15	133.8	26.335	-5.274	4.389	7.90
2020-06-16	136.22	26.902	1.809	4.993	8.07
2020-06-17	135.6	27.321	-0.455	3.707	8.20
2020-06-18	135.66	27.710	0.044	3.444	8.31
2020-06-19	138	28.388	1.725	5.890	8.52
2020-06-22	141.87	28.879	2.804	4.152	8.66
2020-06-23	141	29.192	-0.613	2.664	8.76
2020-06-24	145.52	29.832	3.206	5.284	8.95
2020-06-29	139.95	30.393	-3.828	4.810	9.12
2020-06-30	141.98	30.833	1.451	3.716	9.25
2020-07-01	145.21	31.501	2.275	5.522	9.45
2020-07-02	148.88	32.082	2.527	4.683	9.62
2020-07-03	155.63	33.255	4.534	9.041	9.98
2020-07-06	168.38	35.009	8.193	12.504	10.50
2020-07-07	171.52	36.693	1.865	11.783	11.01
2020-07-08	171.88	37.729	0.210	7.229	11.32
2020-07-09	195	39.891	13.451	13.306	11.97
2020-07-10	183.34	40.795	-5.979	5.913	12.24
2020-07-13	181.56	41.576	-0.198	5.167	12.47
2020-07-14	169.58	42.839	-6.598	8.934	12.85
2020-07-15	159.98	44.237	-5.661	10.485	13.27
2020-07-16	148.58	45.474	-7.126	9.995	13.64
2020-07-17	145.22	46.266	-2.261	6.542	13.88
2020-07-20	150.32	47.162	3.512	7.155	14.15
2020-07-21	150.92	47.671	0.399	4.045	14.30
2020-07-22	149.98	48.145	-0.623	3.797	14.44
2020-07-23	143.28	48.933	-4.467	6.594	14.68
2020-07-24	128.58	50.149	-10.260	11.355	15.04
2020-07-27	128.61	50.685	0.023	5.001	15.21
2020-07-28	128.37	51.166	-0.187	4.494	15.35
2020-07-29	135.38	51.997	5.461	7.362	15.60
2020-07-30	137.02	52.362	1.211	3.198	15.71
2020-07-31	140.78	52.910	2.744	4.671	15.87
2020-08-03	148.57	53.951	5.533	8.410	16.19
2020-08-04	142.77	54.540	-3.904	4.947	16.36
2020-08-05	144.85	55.043	1.457	4.175	16.51
2020-08-06	147.26	56.269	1.664	9.990	16.88
2020-08-07	141.73	56.907	-3.755	5.399	17.07
2020-08-10	140.89	57.899	-0.593	8.453	17.37
2020-08-11	131.43	58.822	-6.714	8.425	17.65
2020-08-12	129.32	59.301	-1.605	4.443	17.79
2020-08-13	131.07	59.711	1.353	3.750	17.91
2020-08-14	132.03	60.143	0.732	3.929	18.04
2020-08-17	133.06	60.552	0.780	3.689	18.17
2020-08-18	132.37	60.839	-0.519	2.600	18.25
2020-08-19	130.47	61.575	-1.435	6.769	18.47
2020-08-20	126.39	61.995	-3.127	3.986	18.60
2020-08-21	127.2	62.431	0.641	4.114	18.73
2020-08-24	118.81	63.091	-6.596	6.675	18.93
2020-08-25	119.58	63.362	0.648	2.710	19.01
2020-08-26	116.59	63.942	-2.500	5.971	19.18
2020-08-27	117.26	64.497	0.575	5.687	19.35
2020-08-28	118.95	64.883	1.441	3.889	19.46
2020-08-31	118.88	65.119	-0.059	2.379	19.54
2020-09-01	118.3	65.371	-0.488	2.566	19.61
2020-09-02	119.41	65.669	0.938	2.992	19.70
2020-09-03	117.97	66.054	-1.206	3.911	19.82
2020-09-04	118.58	66.339	0.517	2.891	19.90
2020-09-07	115.57	66.719	-2.538	3.947	20.02
2020-09-08	114.6	67.015	-0.839	3.098	20.10
2020-09-09	111.6	67.499	-2.618	5.201	20.25
2020-09-10	108.09	68.012	-3.145	5.699	20.40
2020-09-11	111.88	68.483	3.506	5.051	20.54
2020-09-14	116.37	68.985	4.013	5.175	20.70
2020-09-15	117.56	69.455	1.023	4.795	20.84
2020-09-16	114.2	69.774	-2.858	3.351	20.93
2020-09-17	118.5	70.302	3.765	5.350	21.09
2020-09-18	118.54	70.507	0.034	2.076	21.15
2020-09-21	118.77	70.729	0.194	2.244	21.22
2020-09-22	119.99	71.346	1.027	6.172	21.40
2020-09-23	122.78	71.737	2.325	3.817	21.52
2020-09-24	119.65	72.235	-2.549	4.993	21.67
2020-09-25	117.26	72.631	-1.997	4.053	21.79
2020-09-28	117.28	73.331	0.017	7.164	22.00
2020-09-29	119.46	73.794	1.859	4.647	22.14
2020-09-30	120.32	74.097	0.720	3.022	22.23
2020-10-09	120.36	74.414	0.033	3.167	22.32
2020-10-12	121.56	74.689	0.997	2.717	22.41
2020-10-13	119.7	74.936	-1.530	2.468	22.48
2020-10-14	115.27	75.374	-3.701	4.561	22.61
2020-10-15	111.31	75.754	-3.435	4.103	22.73
2020-10-16	111.19	75.937	-0.108	1.976	22.78
2020-10-19	112.41	76.116	1.097	1.907	22.83
2020-10-20	112.43	76.317	0.018	2.144	22.90
2020-10-21	108.85	76.672	-3.184	3.914	23.00
2020-10-22	106.86	76.884	-1.828	2.379	23.07
2020-10-23	101.18	77.446	-5.315	6.672	23.23
2020-10-26	101.16	77.801	-0.020	4.200	23.34
2020-10-27	106.19	78.421	4.972	7.009	23.53
2020-10-28	101.18	78.843	-4.718	5.010	23.65
2020-10-29	98.71	79.147	-2.441	3.696	23.74
2020-10-30	96.84	79.527	-1.894	4.701	23.86
2020-11-02	96.26	80.004	-0.599	5.958	24.00
2020-11-03	100.89	80.431	4.810	5.070	24.13
2020-11-04	99.76	80.690	-1.120	3.122	24.21
2020-11-05	98.19	80.935	-1.574	2.987	24.28
2020-11-06	97.55	81.252	-0.652	3.901	24.38
2020-11-09	102.58	81.739	5.156	5.700	24.52
2020-11-10	101.17	82.022	-1.375	3.353	24.61
2020-11-11	98.17	82.320	-2.965	3.647	24.70
2020-11-12	98.56	82.549	0.397	2.781	24.76
2020-11-13	99.81	82.775	1.268	2.719	24.83
2020-11-16	103.08	83.418	3.276	7.494	25.03
2020-11-17	104.28	83.710	1.164	3.357	25.11
2020-11-18	101.94	83.976	-2.244	3.126	25.19
2020-11-19	101.03	84.179	-0.893	2.413	25.25
2020-11-20	101.13	84.433	0.099	3.019	25.33
2020-11-23	100.33	84.682	-0.791	2.976	25.40
2020-11-24	100.69	85.028	0.359	4.126	25.51
2020-11-25	101.02	85.186	0.328	1.877	25.56
2020-11-26	100.63	85.430	-0.386	2.910	25.63
2020-11-27	95.83	85.842	-4.770	5.148	25.75
2020-11-30	96.43	86.152	0.626	3.861	25.85
2020-12-01	96.29	86.297	-0.145	1.804	25.89
2020-12-02	95.1	86.432	-1.236	1.703	25.93
2020-12-03	92.79	86.635	-2.429	2.629	25.99
2020-12-04	91.26	86.859	-1.649	2.953	26.06
2020-12-07	91.18	87.167	-0.088	4.054	26.15
2020-12-08	86.64	87.571	-4.979	5.593	26.27
2020-12-09	84.26	87.920	-2.747	4.963	26.38
2020-12-10	81.43	88.195	-3.359	4.059	26.46
2020-12-11	80.28	88.470	-1.412	4.102	26.54
2020-12-14	80	88.767	-0.349	4.459	26.63
2020-12-15	79.37	89.127	-0.787	5.437	26.74
2020-12-16	78.33	89.294	-1.310	2.570	26.79
2020-12-17	78.44	89.552	0.140	3.945	26.87
2020-12-18	77.21	89.793	-1.568	3.735	26.94
2020-12-21	77.14	89.982	-0.091	2.940	26.99
2020-12-22	75.38	90.190	-2.282	3.319	27.06
2020-12-23	76.74	90.407	1.804	3.396	27.12
2020-12-24	78.3	90.713	2.033	4.691	27.21
2020-12-25	78.21	90.911	-0.115	3.027	27.27
2020-12-28	79.13	91.106	1.176	2.966	27.33
2020-12-29	81.57	91.440	3.084	4.916	27.43
2020-12-30	80.18	91.574	-1.704	1.998	27.47
2020-12-31	86.72	92.452	8.157	12.148	27.74
2021-01-04	92.47	93.275	6.631	10.690	27.98
2021-01-05	92.76	93.543	0.314	3.461	28.06
2021-01-06	87.54	94.008	-5.627	6.371	28.20
2021-01-07	80.58	94.690	-7.951	10.167	28.41
2021-01-08	84.08	95.163	4.344	6.739	28.55
2021-01-11	84.16	95.398	0.095	3.354	28.62
2021-01-12	81.04	95.805	-3.707	6.024	28.74
2021-01-13	77.63	96.170	-4.208	5.652	28.85
2021-01-14	81.18	96.872	4.573	10.370	29.06
2021-01-15	82.93	97.348	2.156	6.886	29.20
2021-01-18	83.28	97.758	0.422	5.909	29.33
2021-01-19	83.57	98.067	0.348	4.443	29.42
2021-01-20	82.21	98.263	-1.627	2.860	29.48
2021-01-21	80.96	98.610	-1.520	5.145	29.58
2021-01-22	78.63	98.881	-2.878	4.138	29.66
2021-01-25	78.88	99.104	0.318	3.396	29.73
2021-01-26	79.43	99.339	0.697	3.537	29.80
2021-01-27	85.38	100.172	7.491	11.708	30.05
2021-01-28	83.38	100.643	-2.342	6.781	30.19
2021-01-29	78.65	101.166	-5.673	7.976	30.35
2021-02-01	78.5	101.472	-0.191	4.679	30.44
2021-02-02	78.52	101.759	0.025	4.395	30.53
2021-02-03	77.06	102.149	-1.859	6.075	30.64
2021-02-04	71.6	102.608	-7.085	7.682	30.78
2021-02-05	69.54	102.852	-2.877	4.218	30.86
2021-02-08	70.68	103.091	1.639	4.055	30.93
2021-02-09	71.98	103.365	1.839	4.570	31.01
2021-02-10	71.81	103.459	-0.236	1.570	31.04
2021-02-18	74.78	103.749	4.136	4.651	31.12
2021-02-19	76.37	103.968	2.126	3.450	31.19
2021-02-22	75.82	104.141	-0.720	2.724	31.24
2021-02-23	75.03	104.282	-1.042	2.269	31.28
2021-02-24	75.01	104.541	-0.027	4.132	31.36
2021-02-25	72.8	104.867	-2.946	5.386	31.46
2021-02-26	72.62	105.066	-0.247	3.283	31.52
2021-03-01	74.88	105.267	3.112	3.222	31.58
2021-03-02	76.08	105.479	1.603	3.339	31.64
2021-03-03	76.51	105.600	0.565	1.906	31.68
2021-03-04	74.33	106.026	-2.849	6.875	31.81
2021-03-05	75.3	106.320	1.305	4.682	31.90
2021-03-08	73.77	106.587	-2.032	4.343	31.98
2021-03-09	70.16	106.895	-4.894	5.273	32.07
2021-03-10	68.97	107.180	-1.696	4.946	32.15
2021-03-11	69.68	107.404	1.029	3.871	32.22
2021-03-12	68.79	107.547	-1.277	2.483	32.26
2021-03-15	66.67	107.755	-3.082	3.751	32.33
2021-03-16	68.78	107.948	3.165	3.360	32.38
2021-03-17	68.91	108.113	0.189	2.879	32.43
2021-03-18	69.05	108.255	0.203	2.467	32.48
2021-03-19	69.94	108.446	1.289	3.287	32.53
2021-03-22	70.83	108.559	1.273	1.902	32.57
2021-03-23	71.3	108.661	0.664	1.722	32.60
2021-03-24	70.58	108.767	-1.010	1.809	32.63
2021-03-25	68.75	108.901	-2.593	2.324	32.67
2021-03-26	71.26	109.137	3.651	3.985	32.74
2021-03-29	69.54	109.393	-2.414	4.420	32.82
2021-03-30	68.81	109.466	-1.050	1.265	32.84
2021-03-31	68.63	109.558	-0.262	1.613	32.87
2021-04-01	69.13	109.664	0.729	1.836	32.90
2021-04-02	70.7	109.831	2.271	2.835	32.95
2021-04-06	71.86	109.986	1.641	2.588	33.00
2021-04-07	71.28	110.132	-0.807	2.463	33.04
2021-04-08	70.61	110.304	-0.940	2.918	33.09
2021-04-09	70.47	110.466	-0.198	2.762	33.14
2021-04-12	68.73	110.665	-2.469	3.477	33.20
2021-04-13	66.81	110.904	-2.794	4.278	33.27
2021-04-14	67.74	111.011	1.392	1.901	33.30
2021-04-15	67.78	111.086	0.059	1.329	33.33
2021-04-16	69.25	111.256	2.169	2.951	33.38
2021-04-19	71.87	111.514	3.783	4.303	33.45
2021-04-20	71.8	111.670	-0.097	2.616	33.50
2021-04-21	71.18	111.759	-0.864	1.490	33.53
2021-04-22	71.8	111.866	0.871	1.798	33.56
2021-04-23	71.8	112.013	0.000	2.451	33.60
2021-04-26	72.89	112.217	1.518	3.357	33.67
2021-04-27	71.59	112.489	-1.784	4.555	33.75
2021-04-28	73.35	112.794	2.458	5.001	33.84
2021-04-29	75.78	113.244	3.313	7.117	33.97
2021-04-30	73.56	113.548	-2.930	4.962	34.06
2021-05-06	71.78	113.775	-2.420	3.793	34.13
2021-05-07	74.59	114.201	3.915	6.854	34.26
2021-05-10	75.58	114.518	1.327	5.041	34.36
2021-05-11	77.23	114.742	2.183	3.480	34.42
2021-05-12	82.78	115.376	7.186	9.193	34.61
2021-05-13	81.3	115.647	-1.788	3.999	34.69
2021-05-14	86.6	116.158	6.519	7.073	34.85
2021-05-17	85.09	116.596	-1.744	6.178	34.98
2021-05-18	85.79	116.824	0.823	3.197	35.05
2021-05-19	83.89	117.053	-2.215	3.264	35.12
2021-05-20	86.26	117.491	2.825	6.103	35.25
2021-05-21	83.43	117.839	-3.281	4.997	35.35
2021-05-24	90.26	118.637	8.187	10.620	35.59
2021-05-25	91.46	118.973	1.329	4.409	35.69
2021-05-26	90.67	119.303	-0.864	4.363	35.79
2021-05-27	89.3	119.559	-1.511	3.441	35.87
2021-05-28	88.59	119.801	-0.795	3.270	35.94
2021-05-31	90.17	120.041	1.783	3.206	36.01
2021-06-01	91	120.411	0.920	4.880	36.12
2021-06-02	87.99	120.808	-3.308	5.407	36.24
2021-06-03	86.24	121.100	-1.989	4.069	36.33
2021-06-04	84.82	121.382	-1.647	3.989	36.41
2021-06-07	90.97	122.040	7.251	8.677	36.61
2021-06-08	88.29	122.379	-2.946	4.606	36.71
2021-06-09	87.62	122.687	-0.759	4.213	36.81
2021-06-10	93.9	123.407	7.167	9.210	37.02
2021-06-11	90.58	123.968	-3.536	7.433	37.19
2021-06-15	100.61	126.024	11.073	24.520	37.81
2021-06-16	93.01	126.386	-7.554	4.672	37.92
2021-06-17	96.23	126.924	3.462	6.709	38.08
2021-06-18	94.14	127.185	-2.172	3.325	38.16
2021-06-21	93.57	127.483	-0.605	3.824	38.24
2021-06-22	91.09	127.869	-2.650	5.076	38.36
2021-06-23	90.2	127.997	-0.977	1.713	38.40
2021-06-24	88.09	128.305	-3.727	4.197	38.49
2021-06-25	89.05	128.549	1.090	3.281	38.56
2021-06-28	91.5	128.909	2.751	4.716	38.67
2021-06-29	91.73	129.215	0.251	4.011	38.76
2021-06-30	92.5	129.398	0.839	2.366	38.82
2021-07-01	91	129.783	-1.622	5.081	38.93
2021-07-02	85.58	130.228	-5.956	6.242	39.07
2021-07-05	89.49	130.637	4.569	5.480	39.19
2021-07-06	88.86	130.988	-0.704	4.749	39.30
2021-07-07	88.25	131.137	-0.686	2.026	39.34
2021-07-08	90.12	131.466	2.119	4.374	39.44
2021-07-09	87.89	131.815	-2.474	4.771	39.54
2021-07-12	92	132.450	4.676	8.283	39.74
2021-07-13	92.39	132.759	0.424	4.011	39.83
2021-07-14	88.75	133.086	-4.023	4.423	39.93
2021-07-15	87.39	133.353	-1.532	3.662	40.01
2021-07-16	87.03	133.569	-0.412	2.975	40.07
2021-07-19	84.77	133.802	-2.597	3.309	40.14
2021-07-20	83.91	133.977	-1.015	2.501	40.19
2021-07-21	85.2	134.179	1.537	2.836	40.25
2021-07-22	85.1	134.378	-0.117	2.817	40.31
2021-07-23	82.34	134.682	-3.243	4.418	40.40
2021-07-26	83.82	135.068	1.797	5.526	40.52
2021-07-27	85.6	135.615	2.124	7.671	40.68
2021-07-28	80.59	136.110	-5.853	7.371	40.83
2021-07-29	83.57	136.445	3.698	4.814	40.93
2021-07-30	82.26	136.601	-1.568	2.274	40.98
2021-08-02	86.47	137.142	5.118	7.501	41.14
2021-08-03	84.92	137.498	-1.793	5.031	41.25
2021-08-04	86.55	138.587	1.919	15.108	41.58
2021-08-05	83.9	138.784	-3.062	2.808	41.64
2021-08-06	83.54	138.980	-0.429	2.825	41.69
2021-08-09	87.07	139.400	4.226	5.782	41.82
2021-08-10	92.43	140.162	6.156	9.900	42.05
2021-08-11	91.98	140.404	-0.487	3.159	42.12
2021-08-12	95.67	141.209	4.012	10.089	42.36
2021-08-13	92.98	141.452	-2.812	3.136	42.44
2021-08-16	90.14	141.847	-3.054	5.259	42.55
2021-08-17	87.3	142.148	-3.151	4.138	42.64
2021-08-18	87.1	142.372	-0.229	3.093	42.71
2021-08-19	86.68	142.590	-0.482	3.008	42.78
2021-08-20	86.02	142.843	-0.761	3.530	42.85
2021-08-23	92.62	143.495	7.673	8.452	43.05
2021-08-24	90.2	143.880	-2.613	5.118	43.16
2021-08-25	93.18	144.310	3.304	5.543	43.29
2021-08-26	91.23	144.666	-2.093	4.679	43.40
2021-08-27	97.47	145.584	6.840	11.301	43.68
2021-08-30	95.56	146.479	-1.960	11.244	43.94
2021-08-31	91.97	146.882	-3.757	5.253	44.06
2021-09-01	89.98	147.232	-2.164	4.675	44.17
2021-09-02	86.88	147.467	-3.445	3.245	44.24
2021-09-03	87.11	147.804	0.265	4.639	44.34
2021-09-06	88.17	148.051	1.217	3.364	44.42
2021-09-07	88.7	148.257	0.601	2.790	44.48
2021-09-08	88.08	148.424	-0.699	2.266	44.53
2021-09-09	91.8	148.882	4.223	5.995	44.66
2021-09-10	90.69	149.206	-1.209	4.281	44.76
2021-09-13	84.57	149.723	-6.748	7.344	44.92
2021-09-14	84.71	149.999	0.166	3.902	45.00
2021-09-15	83.8	150.207	-1.074	2.975	45.06
2021-09-16	83.41	150.363	-0.465	2.255	45.11
2021-09-17	81.09	150.638	-2.781	4.064	45.19
2021-09-22	80.18	150.828	-1.122	2.849	45.25
2021-09-23	85.76	151.515	6.959	9.603	45.45
2021-09-24	86.07	151.929	0.361	5.784	45.58
2021-09-27	84	152.434	-2.405	7.203	45.73
2021-09-28	80.54	152.667	-4.119	3.476	45.80
2021-09-29	80.27	152.892	-0.335	3.365	45.87
2021-09-30	79.69	153.018	-0.723	1.894	45.91
2021-10-08	80.41	153.184	0.904	2.485	45.96
2021-10-11	80.78	153.338	0.460	2.276	46.00
2021-10-12	78.9	153.563	-2.327	3.429	46.07
2021-10-13	79.71	153.840	1.027	4.170	46.15
2021-10-14	79.79	153.938	0.100	1.480	46.18
2021-10-15	79.76	154.032	-0.038	1.404	46.21
2021-10-18	77.07	154.307	-3.373	4.288	46.29
2021-10-19	80.1	154.658	3.931	5.255	46.40
2021-10-20	80.15	154.751	0.062	1.398	46.43
2021-10-21	80.08	154.901	-0.087	2.246	46.47
2021-10-22	81.07	155.113	1.236	3.134	46.53
2021-10-25	81.2	155.312	0.160	2.948	46.59
2021-10-26	80.83	155.417	-0.456	1.552	46.63
2021-10-27	80.55	155.522	-0.346	1.559	46.66
2021-10-28	75.54	155.736	-6.220	3.402	46.72
2021-10-29	75.42	156.038	-0.159	4.805	46.81
2021-11-01	76.97	156.353	2.055	4.919	46.91
2021-11-02	77.74	156.495	1.000	2.183	46.95
2021-11-03	78.65	156.632	1.171	2.097	46.99
2021-11-04	79.69	156.798	1.322	2.492	47.04
2021-11-05	80.33	156.934	0.803	2.033	47.08
2021-11-08	80.53	157.124	0.249	2.838	47.14
2021-11-09	81.29	157.251	0.944	1.875	47.18
2021-11-10	80.8	157.384	-0.603	1.968	47.22
2021-11-11	81	157.521	0.248	2.042	47.26
2021-11-12	81.29	157.619	0.358	1.444	47.29
2021-11-15	81.9	157.787	0.750	2.460	47.34
2021-11-16	80.09	158.024	-2.210	3.553	47.41
2021-11-17	81.03	158.176	1.174	2.247	47.45
2021-11-18	77.98	158.490	-3.764	4.825	47.55
2021-11-19	80.3	158.727	2.975	3.539	47.62
2021-11-22	81.5	158.850	1.494	1.818	47.66
2021-11-23	81.15	158.965	-0.429	1.693	47.69
2021-11-24	80.85	159.069	-0.370	1.553	47.72
2021-11-25	81.12	159.181	0.334	1.657	47.75
2021-11-26	80.71	159.300	-0.505	1.763	47.79
2021-11-29	79.75	159.440	-1.189	2.106	47.83
2021-11-30	80.84	159.671	1.367	3.436	47.90
2021-12-01	82.16	159.880	1.633	3.043	47.96
2021-12-02	80.64	160.077	-1.850	2.945	48.02
2021-12-03	79.24	160.262	-1.736	2.790	48.08
2021-12-06	77.18	160.486	-2.600	3.483	48.15
2021-12-07	76	160.688	-1.529	3.200	48.21
2021-12-08	76.32	160.796	0.421	1.697	48.24
2021-12-09	76.4	160.889	0.105	1.454	48.27
2021-12-10	76.4	160.938	0.000	0.772	48.28
2021-12-13	76.5	161.012	0.131	1.165	48.30
2021-12-14	77.23	161.105	0.954	1.438	48.33
2021-12-15	76.8	161.267	-0.557	2.525	48.38
2021-12-16	77.12	161.330	0.417	0.990	48.40
2021-12-17	75.51	161.520	-2.088	3.021	48.46
2021-12-20	75.51	161.608	0.000	1.391	48.48
2021-12-21	75.92	161.706	0.543	1.549	48.51
2021-12-22	77.05	161.850	1.488	2.252	48.56
2021-12-23	78.04	162.020	1.285	2.609	48.61
2021-12-24	78.58	162.172	0.692	2.319	48.65
2021-12-27	77.51	162.319	-1.362	2.278	48.70
2021-12-28	78.91	162.517	1.806	3.006	48.76
2021-12-29	78.55	162.581	-0.456	0.988	48.77
2021-12-30	80	162.756	1.846	2.623	48.83
2021-12-31	81.11	162.862	1.388	1.563	48.86
2022-01-04	81.84	162.975	0.900	1.652	48.89
2022-01-05	82.02	163.127	0.220	2.236	48.94
2022-01-06	81.41	163.221	-0.744	1.378	48.97
2022-01-07	85.11	163.874	4.545	9.213	49.16
2022-01-10	102.13	165.397	19.998	17.894	49.62
2022-01-11	102	166.123	-0.127	8.538	49.84
2022-01-12	102.11	166.627	0.108	5.922	49.99
2022-01-13	105.19	167.532	3.016	10.322	50.26
2022-01-14	105.45	168.002	0.247	5.352	50.40
2022-01-17	122.16	170.158	15.846	21.176	51.05
2022-01-18	119.78	171.022	-1.948	8.661	51.31
2022-01-19	121.66	171.710	1.570	6.787	51.51
2022-01-20	115.5	172.617	-5.063	9.420	51.79
2022-01-21	116.73	173.351	1.065	7.550	52.01
2022-01-24	120.53	174.009	3.255	6.545	52.20
2022-01-25	126	174.881	4.538	8.305	52.46
2022-01-26	125.58	175.490	-0.333	5.825	52.65
2022-01-27	116	176.153	-7.629	6.856	52.85
2022-01-28	117.58	176.779	1.362	6.388	53.03
2022-02-07	114.3	177.612	-2.790	8.743	53.28
2022-02-08	114.84	178.240	0.472	6.562	53.47
2022-02-09	117.5	179.048	2.316	8.255	53.71
2022-02-10	110.98	180.082	-5.549	11.183	54.02
2022-02-11	105.55	180.660	-4.893	6.569	54.20
2022-02-14	106.19	181.356	0.606	7.864	54.41
2022-02-15	106.15	181.678	-0.038	3.635	54.50
2022-02-16	103.39	182.243	-2.600	6.566	54.67
2022-02-17	103.34	182.516	-0.048	3.172	54.75
2022-02-18	110.5	183.275	6.929	8.235	54.98
2022-02-21	108.26	183.917	-2.027	7.113	55.17
2022-02-22	104.4	184.386	-3.565	5.394	55.32
2022-02-23	107	184.771	2.490	4.320	55.43
2022-02-24	105.5	185.312	-1.402	6.159	55.59
2022-02-25	112.07	186.320	6.227	10.787	55.90
2022-02-28	109.72	186.906	-2.097	6.407	56.07
2022-03-01	111.9	187.482	1.987	6.179	56.24
2022-03-02	113.3	188.047	1.251	5.987	56.41
2022-03-03	112.16	188.533	-1.006	5.199	56.56
2022-03-04	112.88	188.855	0.642	3.424	56.66
2022-03-07	113.32	189.491	0.390	6.733	56.85
2022-03-08	110.5	189.902	-2.489	4.465	56.97
2022-03-09	107	190.838	-3.167	10.498	57.25
2022-03-10	105.02	191.205	-1.850	4.196	57.36
2022-03-11	116	192.597	10.455	14.397	57.78
2022-03-14	107.35	193.898	-7.457	14.543	58.17
2022-03-15	102.54	194.404	-4.481	5.915	58.32
2022-03-16	110.56	195.284	7.821	9.557	58.59
2022-03-17	107	195.862	-3.220	6.485	58.76
2022-03-18	101.02	196.521	-5.589	7.822	58.96
2022-03-21	105.99	197.185	4.920	7.523	59.16
2022-03-22	105.29	197.483	-0.660	3.387	59.24
2022-03-23	105.53	197.865	0.228	4.350	59.36
2022-03-24	102.74	198.201	-2.644	3.923	59.46
2022-03-25	102.8	198.408	0.058	2.414	59.52
2022-03-28	97.6	198.735	-5.058	4.018	59.62
2022-03-29	96.8	199.330	-0.820	7.387	59.80
2022-03-30	94.68	199.780	-2.190	5.692	59.93
2022-03-31	93.5	200.020	-1.246	3.084	60.01
2022-04-01	94.28	200.392	0.834	4.738	60.12
2022-04-06	96.97	200.846	2.853	5.622	60.25
2022-04-07	96.38	201.046	-0.608	2.485	60.31
2022-04-08	91.06	201.727	-5.520	8.975	60.52
2022-04-11	91.2	201.999	0.154	3.580	60.60
2022-04-12	91.93	202.269	0.800	3.520	60.68
2022-04-13	89.4	202.531	-2.752	3.514	60.76
2022-04-14	80.11	203.424	-10.391	13.389	61.03
2022-04-15	64.09	203.752	-19.998	6.129	61.13
2022-04-18	59.74	204.018	-6.787	5.352	61.21
2022-04-19	59.51	204.345	-0.385	6.595	61.30
2022-04-20	59.68	204.510	0.286	3.310	61.35
2022-04-21	58.01	204.725	-2.798	4.457	61.42
2022-04-22	56.86	204.863	-1.982	2.896	61.46
2022-04-25	51.5	205.223	-9.427	8.389	61.57
2022-04-26	52	205.471	0.971	5.728	61.64
2022-04-27	52.83	205.786	1.596	7.154	61.74
2022-04-28	51.6	205.913	-2.328	2.953	61.77
2022-04-29	58.06	206.417	12.519	10.426	61.93
2022-05-05	62.49	206.850	7.630	8.319	62.06
2022-05-06	65.4	207.926	4.657	19.731	62.38
2022-05-09	63.66	208.099	-2.661	3.257	62.43
2022-05-10	65.88	208.421	3.487	5.875	62.53
2022-05-11	68.55	208.836	4.053	7.271	62.65
2022-05-12	67.47	209.059	-1.575	3.953	62.72
2022-05-13	67.46	209.266	-0.015	3.691	62.78
2022-05-16	66.3	209.523	-1.720	4.655	62.86
2022-05-17	66.56	209.690	0.392	3.002	62.91
2022-05-18	65.45	209.891	-1.668	3.681	62.97
2022-05-19	65.43	210.079	-0.031	3.453	63.02
2022-05-20	65.8	210.179	0.565	1.834	63.05
2022-05-23	66.33	210.363	0.805	3.313	63.11

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