嘉必优融券券源 嘉必优专项约券

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	36.13	0	0	0	0
2020-04-28	34.34	0.415	-4.954	14.503	0.12
2020-04-29	34.06	0.533	-0.815	4.164	0.16
2020-04-30	36.5	0.685	7.164	4.991	0.21
2020-05-06	38.1	0.906	4.384	6.959	0.27
2020-05-07	38.02	1.035	-0.210	4.068	0.31
2020-05-08	37.93	1.106	-0.237	2.236	0.33
2020-05-11	39.41	1.307	3.902	6.143	0.39
2020-05-12	39.5	1.471	0.228	4.973	0.44
2020-05-13	42.22	1.814	6.886	9.747	0.54
2020-05-14	40.95	2.022	-3.008	6.087	0.61
2020-05-15	40.43	2.098	-1.270	2.271	0.63
2020-05-18	40.73	2.260	0.742	4.774	0.68
2020-05-19	41.93	2.439	2.946	5.107	0.73
2020-05-20	40.85	2.653	-2.576	6.296	0.80
2020-05-21	39.43	2.901	-3.476	7.540	0.87
2020-05-22	38.12	3.072	-3.322	5.402	0.92
2020-05-25	39.03	3.164	2.387	2.833	0.95
2020-05-26	40.52	3.331	3.818	4.919	1.00
2020-05-27	41.18	3.467	1.629	3.973	1.04
2020-05-28	40.59	3.680	-1.433	6.289	1.10
2020-05-29	43.21	4.068	6.455	10.791	1.22
2020-06-01	45.54	4.400	5.392	8.748	1.32
2020-06-02	45.62	4.516	0.176	3.052	1.35
2020-06-03	46.02	4.651	0.877	3.507	1.40
2020-06-04	46.24	4.899	0.478	6.432	1.47
2020-06-05	48.25	5.147	4.347	6.185	1.54
2020-06-08	45.96	5.362	-4.746	5.596	1.61
2020-06-09	45.4	5.456	-1.218	2.502	1.64
2020-06-10	45.43	5.549	0.066	2.445	1.66
2020-06-11	44.35	5.735	-2.377	5.041	1.72
2020-06-12	47.31	6.130	6.674	10.011	1.84
2020-06-15	47.48	6.312	0.359	4.608	1.89
2020-06-16	48.7	6.572	2.570	6.403	1.97
2020-06-17	49.85	6.845	2.361	6.571	2.05
2020-06-18	46.52	7.196	-6.680	9.047	2.16
2020-06-19	46.73	7.300	0.451	2.687	2.19
2020-06-22	47.57	7.426	1.798	3.167	2.23
2020-06-23	48.85	7.612	2.691	4.583	2.28
2020-06-24	48.48	7.746	-0.757	3.316	2.32
2020-06-29	50.65	7.977	4.476	5.466	2.39
2020-06-30	51.39	8.152	1.461	4.087	2.45
2020-07-01	50.02	8.442	-2.666	6.947	2.53
2020-07-02	50.48	8.650	0.920	4.958	2.60
2020-07-03	48.84	8.820	-3.249	4.160	2.65
2020-07-06	49.98	8.993	2.334	4.156	2.70
2020-07-07	50.95	9.212	1.941	5.162	2.76
2020-07-08	50.99	9.343	0.079	3.081	2.80
2020-07-09	51.88	9.547	1.745	4.726	2.86
2020-07-10	53.55	9.920	3.219	8.365	2.98
2020-07-13	58.21	10.394	8.702	9.767	3.12
2020-07-14	56.8	10.728	-2.422	7.043	3.22
2020-07-15	54.73	11.016	-3.644	6.320	3.30
2020-07-16	48	11.607	-12.297	14.782	3.48
2020-07-17	46.97	11.833	-2.146	5.771	3.55
2020-07-20	48.5	12.059	3.257	5.599	3.62
2020-07-21	48.93	12.201	0.887	3.464	3.66
2020-07-22	49.55	12.401	1.267	4.864	3.72
2020-07-23	48.49	12.655	-2.139	6.276	3.80
2020-07-24	43.32	13.065	-10.662	11.363	3.92
2020-07-27	44.07	13.176	1.731	3.024	3.95
2020-07-28	46.18	13.395	4.788	5.695	4.02
2020-07-29	48	13.577	3.941	4.547	4.07
2020-07-30	47.99	13.762	-0.021	4.625	4.13
2020-07-31	50.35	14.037	4.918	6.543	4.21
2020-08-03	52.1	14.289	3.476	5.799	4.29
2020-08-04	50.8	14.505	-2.495	5.106	4.35
2020-08-05	51.17	14.632	0.728	2.992	4.39
2020-08-06	49.6	14.831	-3.068	4.808	4.45
2020-08-07	48.02	15.085	-3.185	6.351	4.53
2020-08-10	50.25	15.324	4.644	5.706	4.60
2020-08-11	49.65	15.542	-1.194	5.254	4.66
2020-08-12	51.27	15.847	3.263	7.150	4.75
2020-08-13	52.88	16.073	3.140	5.130	4.82
2020-08-14	53.82	16.291	1.778	4.860	4.89
2020-08-17	54.04	16.475	0.409	4.088	4.94
2020-08-18	57	16.807	5.477	6.976	5.04
2020-08-19	56	16.954	-1.754	3.158	5.09
2020-08-20	57.06	17.221	1.893	5.607	5.17
2020-08-21	58.09	17.511	1.805	5.994	5.25
2020-08-24	59.42	17.792	2.290	5.681	5.34
2020-08-25	59.29	17.963	-0.219	3.467	5.39
2020-08-26	51.4	18.405	-13.307	10.305	5.52
2020-08-27	54.11	18.684	5.272	6.187	5.61
2020-08-28	59.22	19.215	9.444	10.774	5.76
2020-08-31	60.42	19.491	2.026	5.471	5.85
2020-09-01	59.4	19.732	-1.688	4.866	5.92
2020-09-02	59.44	19.858	0.067	2.542	5.96
2020-09-03	61.35	20.225	3.213	7.184	6.07
2020-09-04	59.16	20.437	-3.570	4.303	6.13
2020-09-07	62.21	20.915	5.156	9.212	6.27
2020-09-08	62.79	21.227	0.932	5.980	6.37
2020-09-09	57.57	21.679	-8.313	9.412	6.50
2020-09-10	55.89	22.108	-2.918	9.206	6.63
2020-09-11	60.17	22.572	7.658	9.250	6.77
2020-09-14	60.87	22.784	1.163	4.188	6.84
2020-09-15	61.5	22.961	1.035	3.450	6.89
2020-09-16	61	23.240	-0.813	5.496	6.97
2020-09-17	60.47	23.396	-0.869	3.098	7.02
2020-09-18	60.7	23.657	0.380	5.143	7.10
2020-09-21	59.5	23.865	-1.977	4.201	7.16
2020-09-22	58.88	23.997	-1.042	2.689	7.20
2020-09-23	58.9	24.139	0.034	2.887	7.24
2020-09-24	57.09	24.336	-3.073	4.143	7.30
2020-09-25	56.72	24.427	-0.648	1.927	7.33
2020-09-28	56.2	24.567	-0.917	2.997	7.37
2020-09-29	57.38	24.775	2.100	4.359	7.43
2020-09-30	56.5	24.989	-1.534	4.531	7.50
2020-10-09	58.19	25.113	2.991	2.566	7.53
2020-10-12	58.85	25.290	1.134	3.609	7.59
2020-10-13	58.06	25.552	-1.342	5.404	7.67
2020-10-14	56.4	25.779	-2.859	4.840	7.73
2020-10-15	57.2	25.941	1.418	3.387	7.78
2020-10-16	58.01	26.257	1.416	6.538	7.88
2020-10-19	55.4	26.573	-4.499	6.844	7.97
2020-10-20	55.79	26.674	0.704	2.184	8.00
2020-10-21	54.22	26.868	-2.814	4.284	8.06
2020-10-22	53.45	26.960	-1.420	2.066	8.09
2020-10-23	50.9	27.189	-4.771	5.407	8.16
2020-10-26	50.89	27.379	-0.020	4.479	8.21
2020-10-27	50.66	27.502	-0.452	2.908	8.25
2020-10-28	50.41	27.636	-0.493	3.198	8.29
2020-10-29	52.98	27.878	5.098	5.475	8.36
2020-10-30	50.98	28.102	-3.775	5.285	8.43
2020-11-02	48.56	28.396	-4.747	7.258	8.52
2020-11-03	49.01	28.499	0.927	2.512	8.55
2020-11-04	50.15	28.712	2.326	5.101	8.61
2020-11-05	51.14	28.835	1.974	2.891	8.65
2020-11-06	50.67	28.944	-0.919	2.581	8.68
2020-11-09	51.18	29.058	1.007	2.664	8.72
2020-11-10	49.9	29.197	-2.501	3.341	8.76
2020-11-11	47.21	29.446	-5.391	6.333	8.83
2020-11-12	47.92	29.569	1.504	3.093	8.87
2020-11-13	48.12	29.661	0.417	2.295	8.90
2020-11-16	47.95	29.768	-0.353	2.660	8.93
2020-11-17	46.67	29.941	-2.669	4.463	8.98
2020-11-18	46.79	30.021	0.257	2.057	9.01
2020-11-19	47.38	30.156	1.261	3.420	9.05
2020-11-20	46.85	30.269	-1.119	2.892	9.08
2020-11-23	48.18	30.397	2.839	3.180	9.12
2020-11-24	47.71	30.482	-0.976	2.138	9.14
2020-11-25	47.19	30.564	-1.090	2.096	9.17
2020-11-26	46.05	30.673	-2.416	2.818	9.20
2020-11-27	47.33	30.816	2.780	3.648	9.24
2020-11-30	47.02	30.902	-0.655	2.176	9.27
2020-12-01	47.74	30.978	1.531	1.914	9.29
2020-12-02	49.1	31.117	2.849	3.393	9.34
2020-12-03	48.95	31.196	-0.305	1.935	9.36
2020-12-04	49.91	31.350	1.961	3.718	9.41
2020-12-07	49.03	31.422	-1.763	1.743	9.43
2020-12-08	48.17	31.511	-1.754	2.223	9.45
2020-12-09	46.81	31.641	-2.823	3.342	9.49
2020-12-10	46.33	31.737	-1.025	2.478	9.52
2020-12-11	44.46	31.956	-4.036	5.914	9.59
2020-12-14	45.97	32.177	3.396	5.758	9.65
2020-12-15	45.5	32.315	-1.022	3.655	9.69
2020-12-16	46.12	32.432	1.363	3.033	9.73
2020-12-17	46.3	32.524	0.390	2.385	9.76
2020-12-18	44.8	32.701	-3.240	4.752	9.81
2020-12-21	46.71	32.937	4.263	6.071	9.88
2020-12-22	46.71	33.102	0.000	4.239	9.93
2020-12-23	45.55	33.276	-2.483	4.581	9.98
2020-12-24	40.54	33.603	-10.999	9.660	10.08
2020-12-25	40.99	33.727	1.110	3.626	10.12
2020-12-28	38.96	33.889	-4.952	5.001	10.17
2020-12-29	38.8	33.969	-0.411	2.464	10.19
2020-12-30	39.52	34.048	1.856	2.423	10.21
2020-12-31	39.6	34.108	0.202	1.822	10.23
2021-01-04	40.01	34.205	1.035	2.904	10.26
2021-01-05	40.96	34.421	2.374	6.323	10.33
2021-01-06	39.02	34.628	-4.736	6.348	10.39
2021-01-07	37.21	34.859	-4.639	7.458	10.46
2021-01-08	37	34.970	-0.564	3.601	10.49
2021-01-11	35.99	35.070	-2.730	3.351	10.52
2021-01-12	36.15	35.146	0.445	2.501	10.54
2021-01-13	34.84	35.303	-3.624	5.422	10.59
2021-01-14	36.87	35.563	5.827	8.467	10.67
2021-01-15	37.79	35.766	2.495	6.428	10.73
2021-01-18	37.42	35.859	-0.979	2.990	10.76
2021-01-19	38.57	36.052	3.073	6.013	10.82
2021-01-20	38.39	36.135	-0.467	2.593	10.84
2021-01-21	39.4	36.264	2.631	3.933	10.88
2021-01-22	40.69	36.451	3.274	5.508	10.94
2021-01-25	43.02	36.753	5.726	8.430	11.03
2021-01-26	42.98	36.855	-0.093	2.836	11.06
2021-01-27	45.05	37.106	4.816	6.701	11.13
2021-01-28	42.33	37.373	-6.038	7.569	11.21
2021-01-29	43.01	37.545	1.606	4.796	11.26
2021-02-01	43.01	37.649	0.000	2.906	11.29
2021-02-02	42.83	37.772	-0.419	3.441	11.33
2021-02-03	40.73	37.957	-4.903	5.440	11.39
2021-02-04	38.65	38.182	-5.107	6.997	11.45
2021-02-05	40.15	38.458	3.881	8.228	11.54
2021-02-08	40.09	38.618	-0.149	4.807	11.59
2021-02-09	39.9	38.687	-0.474	2.070	11.61
2021-02-10	40.48	38.817	1.454	3.860	11.65
2021-02-18	40.99	38.977	1.260	4.669	11.69
2021-02-19	43.05	39.190	5.026	5.953	11.76
2021-02-22	42.72	39.385	-0.767	5.459	11.82
2021-02-23	42.8	39.485	0.187	2.809	11.85
2021-02-24	40.92	39.696	-4.393	6.192	11.91
2021-02-25	42.2	39.895	3.128	5.670	11.97
2021-02-26	39.16	40.088	-7.204	5.900	12.03
2021-03-01	39.8	40.161	1.634	2.222	12.05
2021-03-02	39.88	40.297	0.201	4.070	12.09
2021-03-03	40.1	40.351	0.552	1.630	12.11
2021-03-04	38.35	40.536	-4.364	5.786	12.16
2021-03-05	38.39	40.610	0.104	2.321	12.18
2021-03-08	37.79	40.722	-1.563	3.543	12.22
2021-03-09	36.75	40.852	-2.752	4.260	12.26
2021-03-10	36.05	40.955	-1.905	3.429	12.29
2021-03-11	36.95	41.056	2.497	3.273	12.32
2021-03-12	36.01	41.217	-2.544	5.359	12.37
2021-03-15	36.5	41.334	1.361	3.860	12.40
2021-03-16	37.46	41.425	2.630	2.904	12.43
2021-03-17	37.82	41.537	0.961	3.550	12.46
2021-03-18	37.51	41.602	-0.820	2.089	12.48
2021-03-19	39.24	41.829	4.612	6.931	12.55
2021-03-22	42.8	42.278	9.072	12.589	12.68
2021-03-23	41	42.489	-4.206	6.192	12.75
2021-03-24	40.7	42.602	-0.732	3.317	12.78
2021-03-25	39.84	42.701	-2.113	2.998	12.81
2021-03-26	41.59	42.885	4.393	5.296	12.87
2021-03-29	40.68	42.993	-2.188	3.198	12.90
2021-03-30	41	43.119	0.787	3.663	12.94
2021-03-31	41	43.251	0.000	3.878	12.98
2021-04-01	40.13	43.364	-2.122	3.390	13.01
2021-04-02	40.08	43.449	-0.125	2.517	13.03
2021-04-06	41.15	43.578	2.670	3.767	13.07
2021-04-07	40.51	43.679	-1.555	2.989	13.10
2021-04-08	40.3	43.712	-0.518	0.987	13.11
2021-04-09	38.91	43.831	-3.449	3.672	13.15
2021-04-12	37.5	43.983	-3.624	4.857	13.19
2021-04-13	37.48	44.056	-0.053	2.347	13.22
2021-04-14	38.19	44.127	1.894	2.241	13.24
2021-04-15	37.81	44.311	-0.995	5.839	13.29
2021-04-16	40.06	44.574	5.951	7.882	13.37
2021-04-19	41.67	44.914	4.019	9.785	13.47
2021-04-20	40.58	45.081	-2.616	4.944	13.52
2021-04-21	41.85	45.242	3.130	4.608	13.57
2021-04-22	42.8	45.417	2.270	4.898	13.63
2021-04-23	43.64	45.570	1.963	4.206	13.67
2021-04-26	42.05	45.697	-3.643	3.643	13.71
2021-04-27	43.05	45.901	2.378	5.684	13.77
2021-04-28	43.99	46.116	2.184	5.854	13.83
2021-04-29	43	46.279	-2.251	4.546	13.88
2021-04-30	42.49	46.626	-1.186	9.814	13.99
2021-05-06	42.16	46.726	-0.777	2.848	14.02
2021-05-07	40.19	46.909	-4.673	5.455	14.07
2021-05-10	41.98	47.117	4.454	5.947	14.14
2021-05-11	40.58	47.290	-3.335	5.121	14.19
2021-05-12	40.58	47.369	0.000	2.341	14.21
2021-05-13	40.04	47.421	-1.331	1.552	14.23
2021-05-14	40.38	47.490	0.849	2.048	14.25
2021-05-17	42.01	47.675	4.037	5.275	14.30
2021-05-18	41.3	47.838	-1.690	4.737	14.35
2021-05-19	40.13	47.941	-2.833	3.099	14.38
2021-05-20	39.61	48.028	-1.296	2.616	14.41
2021-05-21	39.18	48.095	-1.086	2.070	14.43
2021-05-24	40.39	48.392	3.088	8.806	14.52
2021-05-25	44	48.848	8.938	12.454	14.65
2021-05-26	46.35	49.164	5.341	8.182	14.75
2021-05-27	45.21	49.360	-2.460	5.178	14.81
2021-05-28	44.35	49.471	-1.902	3.008	14.84
2021-05-31	43.76	49.624	-1.330	4.216	14.89
2021-06-01	44.93	49.925	2.674	8.021	14.98
2021-06-02	46.42	50.265	3.316	8.791	15.08
2021-06-03	45.02	50.465	-3.016	5.343	15.14
2021-06-04	45.09	50.621	0.155	4.154	15.19
2021-06-07	44.43	50.740	-1.464	3.216	15.22
2021-06-08	43.4	50.889	-2.318	4.096	15.27
2021-06-09	43.97	50.997	1.313	2.949	15.30
2021-06-10	43.74	51.090	-0.523	2.570	15.33
2021-06-11	42.41	51.207	-3.041	3.292	15.36
2021-06-15	41.99	51.295	-0.990	2.523	15.39
2021-06-16	41.33	51.419	-1.572	3.596	15.43
2021-06-17	42.9	51.588	3.799	4.718	15.48
2021-06-18	42.93	51.695	0.070	3.007	15.51
2021-06-21	43.1	51.795	0.396	2.772	15.54
2021-06-22	44.2	51.954	2.552	4.339	15.59
2021-06-23	43.7	52.029	-1.131	2.036	15.61
2021-06-24	43.64	52.165	0.414	3.751	15.65
2021-06-25	42.95	52.240	-1.581	2.108	15.67
2021-06-28	43.7	52.350	1.746	3.003	15.70
2021-06-29	43.05	52.461	-1.487	3.089	15.74
2021-06-30	45.9	52.857	6.620	10.360	15.86
2021-07-01	50.22	53.398	9.412	12.919	16.02
2021-07-02	50.96	53.744	1.474	8.164	16.12
2021-07-05	48.71	54.018	-4.415	6.731	16.21
2021-07-06	48.7	54.239	-0.021	5.461	16.27
2021-07-07	48.26	54.394	-0.903	3.840	16.32
2021-07-08	47.23	54.509	-2.134	2.942	16.35
2021-07-09	47.08	54.686	-0.318	4.510	16.41
2021-07-12	49.27	54.983	4.652	7.222	16.49
2021-07-13	48.8	55.108	-0.954	3.085	16.53
2021-07-14	47.54	55.239	-2.020	3.298	16.57
2021-07-15	47.2	55.384	-0.715	3.681	16.62
2021-07-16	46.48	55.597	-1.525	5.508	16.68
2021-07-19	45.26	55.762	-2.625	4.367	16.73
2021-07-20	45.5	55.926	0.530	4.331	16.78
2021-07-21	46.3	56.077	1.758	3.912	16.82
2021-07-22	45.15	56.218	-2.484	3.758	16.87
2021-07-23	44.19	56.320	-2.126	2.769	16.90
2021-07-26	45.14	56.488	2.150	4.458	16.95
2021-07-27	44.18	56.625	-2.127	3.722	16.99
2021-07-28	47.07	56.946	6.541	8.194	17.08
2021-07-29	48.25	57.159	2.507	5.290	17.15
2021-07-30	50.02	57.593	3.668	10.404	17.28
2021-08-02	50.44	57.752	0.840	3.798	17.33
2021-08-03	52.8	58.060	4.679	6.979	17.42
2021-08-04	52.87	58.370	0.133	7.045	17.51
2021-08-05	50.65	58.657	-4.199	6.790	17.60
2021-08-06	49.18	58.797	-2.902	3.435	17.64
2021-08-09	56.1	59.391	14.071	12.708	17.82
2021-08-10	54.1	59.633	-3.565	5.348	17.89
2021-08-11	54.9	59.951	1.479	6.969	17.99
2021-08-12	54.99	60.219	0.164	5.847	18.07
2021-08-13	54.93	60.470	-0.109	5.474	18.14
2021-08-16	54.24	60.695	-1.256	4.970	18.21
2021-08-17	52.99	60.965	-2.305	6.121	18.29
2021-08-18	56.02	61.460	5.718	10.606	18.44
2021-08-19	56.08	61.613	0.107	3.267	18.48
2021-08-20	52.36	61.992	-6.633	8.702	18.60
2021-08-23	53.25	62.272	1.700	6.303	18.68
2021-08-24	53.49	62.807	0.451	12.000	18.84
2021-08-25	53.68	62.960	0.355	3.421	18.89
2021-08-26	51.32	63.302	-4.396	7.992	18.99
2021-08-27	54.09	63.844	5.398	12.042	19.15
2021-08-30	53.05	64.219	-1.923	8.467	19.27
2021-08-31	53.9	64.411	1.602	4.279	19.32
2021-09-01	56	64.773	3.896	7.755	19.43
2021-09-02	58.15	65.167	3.839	8.143	19.55
2021-09-03	58.16	65.318	0.017	3.113	19.60
2021-09-06	59.13	65.560	1.668	4.900	19.67
2021-09-07	57.85	65.851	-2.165	6.038	19.76
2021-09-08	59.79	66.185	3.354	6.707	19.86
2021-09-09	62.7	66.563	4.867	7.242	19.97
2021-09-10	62.51	66.869	-0.303	5.869	20.06
2021-09-13	59.5	67.327	-4.815	9.231	20.20
2021-09-14	56.84	67.665	-4.471	7.143	20.30
2021-09-15	56.85	67.897	0.018	4.891	20.37
2021-09-16	56.23	68.037	-1.091	2.990	20.41
2021-09-17	53.8	68.339	-4.322	6.740	20.50
2021-09-22	53.34	68.543	-0.855	4.591	20.56
2021-09-23	53.57	68.648	0.431	2.343	20.59
2021-09-24	54.22	68.781	1.213	2.949	20.63
2021-09-27	53.72	68.952	-0.922	3.818	20.69
2021-09-28	56	69.236	4.244	6.087	20.77
2021-09-29	55.55	69.426	-0.804	4.107	20.83
2021-09-30	52	69.703	-6.391	6.391	20.91
2021-10-08	50.41	69.953	-3.058	5.942	20.99
2021-10-11	48.62	70.235	-3.551	6.963	21.07
2021-10-12	46.7	70.438	-3.949	5.224	21.13
2021-10-13	46.74	70.566	0.086	3.276	21.17
2021-10-14	46.2	70.682	-1.155	3.017	21.20
2021-10-15	44.18	70.883	-4.372	5.455	21.26
2021-10-18	43.25	71.009	-2.105	3.508	21.30
2021-10-19	43.72	71.156	1.087	4.023	21.35
2021-10-20	43.18	71.258	-1.235	2.836	21.38
2021-10-21	42.31	71.420	-2.015	4.585	21.43
2021-10-22	43.07	71.560	1.796	3.900	21.47
2021-10-25	43	71.696	-0.163	3.808	21.51
2021-10-26	42.35	71.813	-1.512	3.302	21.54
2021-10-27	41.3	71.974	-2.479	4.699	21.59
2021-10-28	41.05	72.073	-0.605	2.881	21.62
2021-10-29	42.82	72.427	4.312	9.939	21.73
2021-11-01	45.28	72.791	5.745	9.622	21.84
2021-11-02	44.9	72.956	-0.839	4.417	21.89
2021-11-03	48.48	73.336	7.973	9.421	22.00
2021-11-04	50.99	73.642	5.177	7.199	22.09
2021-11-05	49.13	73.783	-3.648	3.432	22.13
2021-11-08	49.48	73.961	0.712	4.315	22.19
2021-11-09	49.87	74.156	0.788	4.709	22.25
2021-11-10	50.25	74.337	0.762	4.311	22.30
2021-11-11	51.7	74.586	2.886	5.771	22.38
2021-11-12	51.51	74.703	-0.368	2.747	22.41
2021-11-15	52.92	75.141	2.737	9.920	22.54
2021-11-16	48.7	75.596	-7.974	11.224	22.68
2021-11-17	49.85	75.787	2.361	4.579	22.74
2021-11-18	49	76.128	-1.705	8.365	22.84
2021-11-19	48.88	76.257	-0.245	3.163	22.88
2021-11-22	52.05	76.653	6.485	9.124	23.00
2021-11-23	53.05	76.844	1.921	4.323	23.05
2021-11-24	53.32	76.994	0.509	3.374	23.10
2021-11-25	57.83	77.675	8.458	14.141	23.30
2021-11-26	61.62	78.103	6.554	8.317	23.43
2021-11-29	61.3	78.348	-0.519	4.804	23.50
2021-11-30	66.18	78.801	7.961	8.222	23.64
2021-12-01	68.9	79.141	4.110	5.923	23.74
2021-12-02	67.23	79.498	-2.424	6.357	23.85
2021-12-03	66.89	79.814	-0.506	5.682	23.94
2021-12-06	63.98	80.101	-4.350	5.382	24.03
2021-12-07	61.32	80.477	-4.158	7.346	24.14
2021-12-08	64.1	80.977	4.534	9.361	24.29
2021-12-09	62.58	81.401	-2.371	8.128	24.42
2021-12-10	61.98	81.726	-0.959	6.296	24.52
2021-12-13	60.78	81.976	-1.936	4.937	24.59
2021-12-14	61.67	82.266	1.464	5.643	24.68
2021-12-15	60.95	82.449	-1.168	3.616	24.73
2021-12-16	60.18	82.672	-1.263	4.430	24.80
2021-12-17	58.55	82.856	-2.709	3.772	24.86
2021-12-20	57.24	83.129	-2.237	5.722	24.94
2021-12-21	56.3	83.338	-1.642	4.472	25.00
2021-12-22	56.55	83.502	0.444	3.481	25.05
2021-12-23	55.59	83.715	-1.698	4.598	25.11
2021-12-24	54.48	83.881	-1.997	3.652	25.16
2021-12-27	54.2	84.053	-0.514	3.800	25.22
2021-12-28	57.75	84.442	6.550	8.081	25.33
2021-12-29	61.3	84.888	6.147	8.727	25.47
2021-12-30	61.61	85.054	0.506	3.246	25.52
2021-12-31	61.44	85.279	-0.276	4.399	25.58
2022-01-04	61.92	85.542	0.781	5.094	25.66
2022-01-05	60.31	85.788	-2.600	4.893	25.74
2022-01-06	58.85	86.083	-2.421	6.019	25.83
2022-01-07	56.98	86.271	-3.178	3.959	25.88
2022-01-10	60	86.761	5.300	9.793	26.03
2022-01-11	58	87.138	-3.333	7.800	26.14
2022-01-12	58.52	87.322	0.897	3.776	26.20
2022-01-13	59.78	87.745	2.153	8.493	26.32
2022-01-14	58.92	88.011	-1.439	5.420	26.40
2022-01-17	61.18	88.356	3.836	6.755	26.51
2022-01-18	63.2	88.986	3.302	11.965	26.70
2022-01-19	65.2	89.371	3.165	7.089	26.81
2022-01-20	60.5	89.756	-7.209	7.638	26.93
2022-01-21	59.59	90.066	-1.504	6.231	27.02
2022-01-24	58.6	90.246	-1.661	3.692	27.07
2022-01-25	55.29	90.575	-5.648	7.133	27.17
2022-01-26	54.17	90.855	-2.026	6.204	27.26
2022-01-27	51.65	91.207	-4.652	8.196	27.36
2022-01-28	50.5	91.430	-2.227	5.286	27.43
2022-02-07	48.88	91.820	-3.208	9.584	27.55
2022-02-08	48.01	92.032	-1.780	5.299	27.61
2022-02-09	48.4	92.323	0.812	7.207	27.70
2022-02-10	47.5	92.469	-1.860	3.698	27.74
2022-02-11	47.91	92.659	0.863	4.758	27.80
2022-02-14	45.93	92.867	-4.133	5.427	27.86
2022-02-15	45.93	93.003	0.000	3.549	27.90
2022-02-16	48.87	93.263	6.401	6.401	27.98
2022-02-17	47.62	93.376	-2.558	2.844	28.01
2022-02-18	46.06	93.492	-3.276	3.024	28.05
2022-02-21	46.5	93.592	0.955	2.562	28.08
2022-02-22	45.2	93.763	-2.796	4.538	28.13
2022-02-23	47.11	93.994	4.226	5.885	28.20
2022-02-24	46.23	94.206	-1.868	5.519	28.26
2022-02-25	47.13	94.374	1.947	4.261	28.31
2022-02-28	46.96	94.585	-0.361	5.389	28.38
2022-03-01	45.81	94.949	-2.449	9.540	28.48
2022-03-02	44.47	95.068	-2.925	3.209	28.52
2022-03-03	43	95.227	-3.306	4.452	28.57
2022-03-04	42.03	95.341	-2.256	3.256	28.60
2022-03-07	42.1	95.444	0.167	2.926	28.63
2022-03-08	40.29	95.613	-4.299	5.036	28.68
2022-03-09	38.7	95.857	-3.946	7.570	28.76
2022-03-10	39.48	96.006	2.016	4.522	28.80
2022-03-11	38.93	96.150	-1.393	4.433	28.84
2022-03-14	38.08	96.240	-2.183	2.851	28.87
2022-03-15	36.53	96.411	-4.070	5.620	28.92
2022-03-16	38.52	96.663	5.448	7.829	29.00
2022-03-17	39.31	96.829	2.051	5.088	29.05
2022-03-18	40.53	96.991	3.104	4.782	29.10
2022-03-21	39.94	97.114	-1.456	3.701	29.13
2022-03-22	39.34	97.198	-1.502	2.554	29.16
2022-03-23	40.58	97.327	3.152	3.813	29.20
2022-03-24	39.4	97.501	-2.908	5.323	29.25
2022-03-25	38.3	97.668	-2.792	5.228	29.30
2022-03-28	37.29	97.788	-2.637	3.864	29.34
2022-03-29	36.91	97.895	-1.019	3.459	29.37
2022-03-30	37.06	97.949	0.406	1.761	29.38
2022-03-31	36.76	98.090	-0.809	4.614	29.43
2022-04-01	36.45	98.214	-0.843	4.081	29.46
2022-04-06	35.54	98.357	-2.497	4.829	29.51
2022-04-07	34.77	98.451	-2.167	3.236	29.54
2022-04-08	34.07	98.568	-2.013	4.113	29.57
2022-04-11	32.78	98.722	-3.786	5.635	29.62
2022-04-12	33.2	98.848	1.281	4.545	29.65
2022-04-13	31.9	98.981	-3.916	5.000	29.69
2022-04-14	32	99.047	0.313	2.476	29.71
2022-04-15	31.43	99.137	-1.781	3.438	29.74
2022-04-18	32.16	99.283	2.323	5.472	29.78
2022-04-19	31.47	99.456	-2.146	6.592	29.84
2022-04-20	31.44	99.561	-0.095	4.004	29.87
2022-04-21	30.06	99.714	-4.389	6.107	29.91
2022-04-22	29.36	99.785	-2.329	2.894	29.94
2022-04-25	26.71	99.990	-9.026	9.230	30.00
2022-04-26	26.04	100.094	-2.508	4.792	30.03
2022-04-27	26.75	100.255	2.727	7.220	30.08
2022-04-28	26.49	100.358	-0.972	4.673	30.11
2022-04-29	27.5	100.500	3.813	6.191	30.15
2022-05-05	28.19	100.773	2.509	11.600	30.23
2022-05-06	27.93	100.907	-0.922	5.782	30.27
2022-05-09	27.61	101.005	-1.146	4.225	30.30
2022-05-10	28.45	101.183	3.042	7.534	30.35
2022-05-11	34.14	101.757	20.000	20.176	30.53
2022-05-12	33.14	102.217	-2.929	16.667	30.67
2022-05-13	30.99	102.404	-6.488	7.242	30.72
2022-05-16	31.4	102.595	1.323	7.293	30.78
2022-05-17	31.16	102.703	-0.764	4.140	30.81
2022-05-18	31.76	102.828	1.926	4.718	30.85
2022-05-19	32.27	103.016	1.606	7.021	30.90
2022-05-20	32.45	103.198	0.558	6.725	30.96
2022-05-23	32.19	103.405	-0.801	7.704	31.02

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