安博通融券券源 安博通专项约券

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	95.75	0	0	0	0
2020-04-28	89	1.020	-7.050	13.755	0.31
2020-04-29	87.72	1.221	-1.438	2.753	0.37
2020-04-30	90.45	1.831	3.112	8.083	0.55
2020-05-06	97.94	2.684	8.281	10.459	0.81
2020-05-07	96.93	2.947	-1.031	3.257	0.88
2020-05-08	98.72	3.395	1.847	5.437	1.02
2020-05-11	96.95	3.710	-1.793	3.910	1.11
2020-05-12	95.24	4.045	-1.764	4.219	1.21
2020-05-13	95.25	4.197	0.010	1.911	1.26
2020-05-14	95.65	4.427	0.420	2.887	1.33
2020-05-15	97.48	4.692	1.913	3.262	1.41
2020-05-18	96.45	5.000	-1.057	3.826	1.50
2020-05-19	97.75	5.099	1.348	1.223	1.53
2020-05-20	98.72	5.436	0.992	4.092	1.63
2020-05-21	94.24	5.910	-4.538	6.037	1.77
2020-05-22	90.54	6.282	-3.926	4.924	1.88
2020-05-25	87.74	6.846	-3.093	7.720	2.05
2020-05-26	91.48	7.176	4.263	4.331	2.15
2020-05-27	89.87	7.413	-1.760	3.159	2.22
2020-05-28	90.56	7.744	0.768	4.384	2.32
2020-05-29	89.43	8.023	-1.248	3.743	2.41
2020-06-01	93.83	8.372	4.920	4.473	2.51
2020-06-02	94.38	8.600	0.586	2.899	2.58
2020-06-03	94.35	8.791	-0.032	2.426	2.64
2020-06-04	97.15	9.106	2.968	3.890	2.73
2020-06-05	100.43	9.503	3.376	4.745	2.85
2020-06-08	98.55	9.918	-1.872	5.048	2.98
2020-06-09	96.25	10.142	-2.334	2.801	3.04
2020-06-10	95.41	10.305	-0.873	2.047	3.09
2020-06-11	95.73	10.598	0.335	3.668	3.18
2020-06-12	93.63	10.784	-2.194	2.392	3.24
2020-06-15	90.94	11.022	-2.873	3.129	3.31
2020-06-16	93.4	11.212	2.705	2.452	3.36
2020-06-17	95.9	11.526	2.677	3.929	3.46
2020-06-18	94.76	11.698	-1.189	2.169	3.51
2020-06-19	95	11.841	0.253	1.805	3.55
2020-06-22	96.33	12.048	1.400	2.589	3.61
2020-06-23	95.55	12.148	-0.810	1.256	3.64
2020-06-24	97.55	12.525	2.093	4.626	3.76
2020-06-29	95.38	12.767	-2.225	3.055	3.83
2020-06-30	97.52	12.972	2.244	2.516	3.89
2020-07-01	97.34	13.227	-0.185	3.148	3.97
2020-07-02	99.33	13.532	2.044	3.678	4.06
2020-07-03	98.97	13.806	-0.362	3.322	4.14
2020-07-06	104.95	14.376	6.042	6.517	4.31
2020-07-07	106	14.877	1.000	5.679	4.46
2020-07-08	109.03	15.281	2.858	4.443	4.58
2020-07-09	117.28	16.088	7.567	8.255	4.83
2020-07-10	115.16	16.732	-1.808	6.719	5.02
2020-07-13	117.2	17.107	2.037	3.831	5.13
2020-07-14	115.15	17.717	-1.749	6.365	5.32
2020-07-15	105.34	18.551	-8.519	9.492	5.57
2020-07-16	98.04	19.263	-6.930	8.724	5.78
2020-07-17	96.53	19.745	-1.540	5.987	5.92
2020-07-20	97.32	20.038	0.818	3.615	6.01
2020-07-21	97.56	20.245	0.247	2.538	6.07
2020-07-22	97.86	20.605	0.308	4.418	6.18
2020-07-23	95.7	20.984	-2.207	4.752	6.30
2020-07-24	88.86	21.473	-7.147	6.604	6.44
2020-07-27	87.82	21.721	-1.170	3.387	6.52
2020-07-28	89.84	21.878	2.300	2.095	6.56
2020-07-29	92.69	22.215	3.172	4.374	6.66
2020-07-30	91.5	22.368	-1.284	1.996	6.71
2020-07-31	92.32	22.543	0.896	2.284	6.76
2020-08-03	95.3	22.816	3.228	3.434	6.84
2020-08-04	94.1	23.010	-1.259	2.476	6.90
2020-08-05	95.73	23.197	1.732	2.338	6.96
2020-08-06	95.12	23.458	-0.637	3.301	7.04
2020-08-07	91.99	23.772	-3.291	4.090	7.13
2020-08-10	91.95	23.929	-0.043	2.044	7.18
2020-08-11	89.3	24.194	-2.882	3.567	7.26
2020-08-12	87.97	24.508	-1.489	4.278	7.35
2020-08-13	88.32	24.675	0.398	2.274	7.40
2020-08-14	90.05	24.903	1.959	3.034	7.47
2020-08-17	90.76	25.103	0.788	2.654	7.53
2020-08-18	90.8	25.207	0.044	1.366	7.56
2020-08-19	88.93	25.351	-2.059	1.949	7.61
2020-08-20	88.01	25.477	-1.035	1.720	7.64
2020-08-21	88.33	25.564	0.364	1.170	7.67
2020-08-24	88.18	25.871	-0.170	4.189	7.76
2020-08-25	88.83	26.029	0.737	2.132	7.81
2020-08-26	86.56	26.244	-2.555	2.983	7.87
2020-08-27	88.24	26.469	1.941	3.050	7.94
2020-08-28	88.84	26.588	0.680	1.609	7.98
2020-08-31	88.69	26.721	-0.169	1.801	8.02
2020-09-01	88.56	26.803	-0.147	1.116	8.04
2020-09-02	87.55	26.914	-1.140	1.524	8.07
2020-09-03	86.48	27.058	-1.222	1.987	8.12
2020-09-04	85.5	27.164	-1.133	1.492	8.15
2020-09-07	85.92	27.396	0.491	3.240	8.22
2020-09-08	86.81	27.492	1.036	1.327	8.25
2020-09-09	83.84	27.721	-3.421	3.283	8.32
2020-09-10	81.3	28.025	-3.030	4.485	8.41
2020-09-11	80.83	28.197	-0.578	2.546	8.46
2020-09-14	82.72	28.403	2.338	2.994	8.52
2020-09-15	82.15	28.524	-0.689	1.765	8.56
2020-09-16	81.12	28.642	-1.254	1.741	8.59
2020-09-17	85.16	29.059	4.980	5.880	8.72
2020-09-18	85.3	29.184	0.164	1.761	8.76
2020-09-21	84.96	29.364	-0.399	2.544	8.81
2020-09-22	84.36	29.512	-0.706	2.107	8.85
2020-09-23	85.56	29.682	1.422	2.383	8.90
2020-09-24	82.26	29.907	-3.857	3.284	8.97
2020-09-25	81.28	30.097	-1.191	2.796	9.03
2020-09-28	80.19	30.223	-1.341	1.895	9.07
2020-09-29	83.15	30.495	3.691	3.916	9.15
2020-09-30	83.75	30.667	0.722	2.465	9.20
2020-10-09	85.28	30.785	1.827	1.672	9.24
2020-10-12	86.36	30.873	1.266	1.220	9.26
2020-10-13	85.58	30.961	-0.903	1.227	9.29
2020-10-14	85.6	31.027	0.023	0.935	9.31
2020-10-15	83.8	31.224	-2.103	2.815	9.37
2020-10-16	84.48	31.356	0.811	1.874	9.41
2020-10-19	84.92	31.482	0.521	1.776	9.44
2020-10-20	85.31	31.640	0.459	2.226	9.49
2020-10-21	81.71	31.941	-4.220	4.419	9.58
2020-10-22	82.15	32.097	0.538	2.276	9.63
2020-10-23	81.57	32.209	-0.706	1.656	9.66
2020-10-26	82.3	32.365	0.895	2.268	9.71
2020-10-27	83.05	32.514	0.911	2.163	9.75
2020-10-28	82.44	32.611	-0.734	1.409	9.78
2020-10-29	81.42	32.712	-1.237	1.480	9.81
2020-10-30	80.2	32.846	-1.498	2.014	9.85
2020-11-02	77.17	33.166	-3.778	4.975	9.95
2020-11-03	79.49	33.394	3.006	3.434	10.02
2020-11-04	78.95	33.514	-0.679	1.837	10.05
2020-11-05	78.69	33.713	-0.329	3.027	10.11
2020-11-06	77.8	33.888	-1.131	2.694	10.17
2020-11-09	80.72	34.123	3.753	3.496	10.24
2020-11-10	80.99	34.211	0.334	1.301	10.26
2020-11-11	78.44	34.420	-3.149	3.198	10.33
2020-11-12	79.04	34.501	0.765	1.237	10.35
2020-11-13	80.03	34.674	1.253	2.594	10.40
2020-11-16	81.05	34.839	1.275	2.437	10.45
2020-11-17	81.29	34.966	0.296	1.875	10.49
2020-11-18	80.05	35.160	-1.525	2.915	10.55
2020-11-19	80.06	35.320	0.012	2.399	10.60
2020-11-20	80.08	35.408	0.025	1.324	10.62
2020-11-23	79.15	35.517	-1.161	1.648	10.66
2020-11-24	79.6	35.607	0.569	1.352	10.68
2020-11-25	79.6	35.685	0.000	1.181	10.71
2020-11-26	78.94	35.789	-0.829	1.570	10.74
2020-11-27	77.45	36.002	-1.888	3.306	10.80
2020-11-30	77.05	36.100	-0.516	1.524	10.83
2020-12-01	77	36.151	-0.065	0.805	10.85
2020-12-02	76	36.243	-1.299	1.442	10.87
2020-12-03	74.79	36.358	-1.592	1.855	10.91
2020-12-04	74.74	36.410	-0.067	0.829	10.92
2020-12-07	72.7	36.652	-2.729	4.001	11.00
2020-12-08	70.45	36.865	-3.095	3.618	11.06
2020-12-09	66.91	37.159	-5.025	5.280	11.15
2020-12-10	65.5	37.401	-2.107	4.424	11.22
2020-12-11	63.03	37.663	-3.771	4.992	11.30
2020-12-14	62.11	37.781	-1.460	2.285	11.33
2020-12-15	62.63	37.881	0.837	1.916	11.36
2020-12-16	60.41	38.099	-3.545	4.327	11.43
2020-12-17	61.55	38.285	1.887	3.625	11.49
2020-12-18	60.33	38.447	-1.982	3.217	11.53
2020-12-21	61.4	38.642	1.774	3.812	11.59
2020-12-22	60.15	38.788	-2.036	2.915	11.64
2020-12-23	59.88	38.857	-0.449	1.397	11.66
2020-12-24	58.38	39.081	-2.505	4.593	11.72
2020-12-25	58.98	39.194	1.028	2.312	11.76
2020-12-28	57.24	39.359	-2.950	3.459	11.81
2020-12-29	58.33	39.605	1.904	5.049	11.88
2020-12-30	58.39	39.701	0.103	1.972	11.91
2020-12-31	59.56	39.890	2.004	3.819	11.97
2021-01-04	61.52	40.175	3.291	5.557	12.05
2021-01-05	61.58	40.280	0.098	2.032	12.08
2021-01-06	59.54	40.479	-3.313	4.011	12.14
2021-01-07	55.9	40.796	-6.114	6.819	12.24
2021-01-08	56.58	40.981	1.216	3.918	12.29
2021-01-11	54.28	41.174	-4.065	4.277	12.35
2021-01-12	53.9	41.310	-0.700	3.021	12.39
2021-01-13	51.41	41.514	-4.620	4.750	12.45
2021-01-14	52.96	41.798	3.015	6.438	12.54
2021-01-15	53.66	41.951	1.322	3.437	12.59
2021-01-18	52.77	42.080	-1.659	2.926	12.62
2021-01-19	53.52	42.228	1.421	3.316	12.67
2021-01-20	53	42.303	-0.972	1.700	12.69
2021-01-21	53.65	42.383	1.226	1.792	12.71
2021-01-22	51.52	42.567	-3.970	4.287	12.77
2021-01-25	49.91	42.788	-3.125	5.299	12.84
2021-01-26	50.39	42.968	0.962	4.288	12.89
2021-01-27	50.14	43.073	-0.496	2.520	12.92
2021-01-28	49.91	43.233	-0.459	3.849	12.97
2021-01-29	47.6	43.454	-4.628	5.570	13.04
2021-02-01	47.86	43.546	0.546	2.311	13.06
2021-02-02	48.5	43.692	1.337	3.615	13.11
2021-02-03	46.46	43.838	-4.206	3.773	13.15
2021-02-04	45.08	43.997	-2.970	4.219	13.20
2021-02-05	44.56	44.163	-1.154	4.481	13.25
2021-02-08	43.7	44.265	-1.930	2.783	13.28
2021-02-09	44.07	44.347	0.847	2.243	13.30
2021-02-10	44.4	44.437	0.749	2.428	13.33
2021-02-18	45.72	44.560	2.973	3.243	13.37
2021-02-19	47.78	44.762	4.506	5.074	13.43
2021-02-22	49.07	45.008	2.700	6.007	13.50
2021-02-23	48.48	45.143	-1.202	3.342	13.54
2021-02-24	48.52	45.257	0.083	2.805	13.58
2021-02-25	47.93	45.355	-1.216	2.473	13.61
2021-02-26	49.09	45.592	2.420	5.779	13.68
2021-03-01	49.32	45.727	0.469	3.280	13.72
2021-03-02	49.31	45.798	-0.020	1.744	13.74
2021-03-03	50.5	45.942	2.413	3.407	13.78
2021-03-04	50.35	46.142	-0.297	4.772	13.84
2021-03-05	50.36	46.216	0.020	1.768	13.86
2021-03-08	49.39	46.359	-1.926	3.475	13.91
2021-03-09	47.41	46.562	-4.009	5.143	13.97
2021-03-10	46.5	46.702	-1.919	3.607	14.01
2021-03-11	47.05	46.808	1.183	2.710	14.04
2021-03-12	46.4	46.885	-1.382	1.998	14.07
2021-03-15	45.95	46.980	-0.970	2.478	14.09
2021-03-16	46.95	47.108	2.176	3.264	14.13
2021-03-17	47.72	47.208	1.640	2.513	14.16
2021-03-18	47.78	47.282	0.126	1.865	14.18
2021-03-19	47.83	47.389	0.105	2.679	14.22
2021-03-22	49.29	47.529	3.052	3.408	14.26
2021-03-23	49.49	47.595	0.406	1.603	14.28
2021-03-24	49.5	47.660	0.020	1.576	14.30
2021-03-25	48.4	47.733	-2.222	1.818	14.32
2021-03-26	49.17	47.877	1.591	3.512	14.36
2021-03-29	48.25	48.025	-1.871	3.661	14.41
2021-03-30	46.78	48.144	-3.047	3.067	14.44
2021-03-31	46.88	48.208	0.214	1.646	14.46
2021-04-01	46.78	48.243	-0.213	0.875	14.47
2021-04-02	47.59	48.351	1.732	2.736	14.51
2021-04-06	47.9	48.406	0.651	1.366	14.52
2021-04-07	48.04	48.448	0.292	1.065	14.53
2021-04-08	47.52	48.509	-1.082	1.540	14.55
2021-04-09	47.14	48.592	-0.800	2.104	14.58
2021-04-12	45.38	48.764	-3.734	4.540	14.63
2021-04-13	44.98	48.841	-0.881	2.071	14.65
2021-04-14	45.32	48.901	0.756	1.578	14.67
2021-04-15	45.52	48.964	0.441	1.655	14.69
2021-04-16	47.13	49.148	3.537	4.701	14.74
2021-04-19	49.45	49.368	4.923	5.326	14.81
2021-04-20	49.73	49.438	0.566	1.699	14.83
2021-04-21	49.13	49.573	-1.207	3.298	14.87
2021-04-22	49.2	49.636	0.142	1.527	14.89
2021-04-23	48.18	49.740	-2.073	2.602	14.92
2021-04-26	48.28	49.842	0.208	2.532	14.95
2021-04-27	47.16	50.062	-2.320	5.592	15.02
2021-04-28	47.6	50.126	0.933	1.612	15.04
2021-04-29	47.4	50.224	-0.420	2.479	15.07
2021-04-30	46.3	50.362	-2.321	3.586	15.11
2021-05-06	46.39	50.448	0.194	2.225	15.13
2021-05-07	46.54	50.556	0.323	2.781	15.17
2021-05-10	48.2	50.701	3.567	3.610	15.21
2021-05-11	48.14	50.799	-0.124	2.448	15.24
2021-05-12	49.31	50.948	2.430	3.635	15.28
2021-05-13	49.3	51.063	-0.020	2.778	15.32
2021-05-14	49.92	51.163	1.258	2.414	15.35
2021-05-17	49.68	51.248	-0.481	2.063	15.37
2021-05-18	52.22	51.573	5.113	7.468	15.47
2021-05-19	54.54	51.968	4.443	8.675	15.59
2021-05-20	53.6	52.140	-1.724	3.850	15.64
2021-05-21	53.61	52.291	0.019	3.377	15.69
2021-05-24	53.63	52.490	0.037	4.458	15.75
2021-05-25	55.37	52.729	3.244	5.184	15.82
2021-05-26	54.46	52.833	-1.643	2.294	15.85
2021-05-27	55.11	52.960	1.194	2.773	15.89
2021-05-28	56.97	53.209	3.375	5.244	15.96
2021-05-31	58.06	53.349	1.913	2.896	16.00
2021-06-01	57.2	53.458	-1.481	2.274	16.04
2021-06-02	57.3	53.685	0.175	4.755	16.11
2021-06-03	55.39	53.860	-3.333	3.787	16.16
2021-06-04	54.72	54.019	-1.210	3.502	16.21
2021-06-07	56.22	54.156	2.741	2.906	16.25
2021-06-08	55.85	54.304	-0.658	3.184	16.29
2021-06-09	55.7	54.469	-0.269	3.563	16.34
2021-06-10	61.45	55.161	10.323	13.519	16.55
2021-06-11	57.89	55.501	-5.793	7.030	16.65
2021-06-15	56.25	55.756	-2.833	5.459	16.73
2021-06-16	55.04	55.937	-2.151	3.947	16.78
2021-06-17	56.3	56.157	2.289	4.669	16.85
2021-06-18	56.08	56.281	-0.391	2.664	16.88
2021-06-21	56.48	56.388	0.713	2.282	16.92
2021-06-22	55.7	56.471	-1.381	1.771	16.94
2021-06-23	55.25	56.581	-0.808	2.406	16.97
2021-06-24	53.6	56.734	-2.722	3.412	17.02
2021-06-25	53.24	56.836	-0.672	2.313	17.05
2021-06-28	54.27	56.948	1.935	2.461	17.08
2021-06-29	54.51	57.089	0.442	3.114	17.13
2021-06-30	55.79	57.282	2.348	4.146	17.18
2021-07-01	54.29	57.424	-2.689	3.137	17.23
2021-07-02	54.08	57.509	-0.387	1.897	17.25
2021-07-05	55.51	57.686	2.644	3.809	17.31
2021-07-06	56.99	57.997	2.666	6.557	17.40
2021-07-07	58.4	58.228	2.474	4.738	17.47
2021-07-08	60.1	58.489	2.911	5.223	17.55
2021-07-09	58.8	58.664	-2.163	3.577	17.60
2021-07-12	63.16	59.085	7.415	7.993	17.73
2021-07-13	62	59.416	-1.837	6.412	17.82
2021-07-14	58.74	59.628	-3.069	4.323	17.89
2021-07-15	56.33	59.940	-4.103	6.639	17.98
2021-07-16	56.27	60.053	-0.107	2.414	18.02
2021-07-19	57.69	60.296	2.524	5.065	18.09
2021-07-20	56.95	60.436	-1.283	2.947	18.13
2021-07-21	58.16	60.562	2.125	2.599	18.17
2021-07-22	59.08	60.712	1.582	3.043	18.21
2021-07-23	56.93	60.943	-3.639	4.875	18.28
2021-07-26	55.22	61.164	-3.004	4.795	18.35
2021-07-27	56.23	61.417	1.829	5.397	18.43
2021-07-28	53.65	61.627	-4.588	4.695	18.49
2021-07-29	54.66	61.707	1.883	1.771	18.51
2021-07-30	55.53	61.862	1.592	3.348	18.56
2021-08-02	56.81	62.038	2.305	3.710	18.61
2021-08-03	57.22	62.171	0.722	2.799	18.65
2021-08-04	58.33	62.341	1.940	3.495	18.70
2021-08-05	57.85	62.456	-0.823	2.383	18.74
2021-08-06	58.55	62.596	1.210	2.869	18.78
2021-08-09	59.33	62.752	1.332	3.160	18.83
2021-08-10	59.68	62.871	0.590	2.393	18.86
2021-08-11	57.9	63.067	-2.983	4.055	18.92
2021-08-12	61.46	63.501	6.149	8.480	19.05
2021-08-13	60.73	63.668	-1.188	3.287	19.10
2021-08-16	61.19	63.851	0.757	3.590	19.16
2021-08-17	58.03	64.111	-5.164	5.377	19.23
2021-08-18	58.2	64.241	0.293	2.688	19.27
2021-08-19	60.19	64.448	3.419	4.124	19.33
2021-08-20	53.8	64.928	-10.616	10.716	19.48
2021-08-23	55.46	65.077	3.086	3.216	19.52
2021-08-24	55.98	65.178	0.938	2.164	19.55
2021-08-25	55.86	65.246	-0.214	1.465	19.57
2021-08-26	54.71	65.362	-2.059	2.542	19.61
2021-08-27	54.35	65.456	-0.658	2.084	19.64
2021-08-30	55.21	65.596	1.582	3.036	19.68
2021-08-31	54.6	65.756	-1.105	3.514	19.73
2021-09-01	54.21	65.841	-0.714	1.886	19.75
2021-09-02	53.71	65.903	-0.922	1.384	19.77
2021-09-03	54.31	66.037	1.117	2.960	19.81
2021-09-06	54.64	66.116	0.608	1.731	19.83
2021-09-07	54.95	66.201	0.567	1.867	19.86
2021-09-08	56.8	66.406	3.367	4.313	19.92
2021-09-09	56.77	66.612	-0.053	4.366	19.98
2021-09-10	56.41	66.774	-0.634	3.453	20.03
2021-09-13	55.75	66.906	-1.170	2.836	20.07
2021-09-14	56.58	67.142	1.489	5.004	20.14
2021-09-15	55.9	67.322	-1.202	3.853	20.20
2021-09-16	55.1	67.525	-1.431	4.419	20.26
2021-09-17	54.1	67.678	-1.815	3.394	20.30
2021-09-22	51.89	67.889	-4.085	4.898	20.37
2021-09-23	52.45	67.999	1.079	2.505	20.40
2021-09-24	51.96	68.104	-0.934	2.421	20.43
2021-09-27	50.1	68.311	-3.580	4.965	20.49
2021-09-28	49.85	68.386	-0.499	1.816	20.52
2021-09-29	48.12	68.510	-3.470	3.089	20.55
2021-09-30	48.35	68.577	0.478	1.642	20.57
2021-10-08	49.39	68.668	2.151	2.234	20.60
2021-10-11	49.69	68.761	0.607	2.227	20.63
2021-10-12	49.18	68.867	-1.026	2.596	20.66
2021-10-13	49.77	68.994	1.200	3.050	20.70
2021-10-14	50.13	69.101	0.723	2.572	20.73
2021-10-15	49.98	69.181	-0.299	1.915	20.75
2021-10-18	48.45	69.300	-3.061	2.961	20.79
2021-10-19	49.36	69.386	1.878	2.085	20.82
2021-10-20	49.01	69.455	-0.709	1.682	20.84
2021-10-21	48.85	69.525	-0.326	1.714	20.86
2021-10-22	49	69.605	0.307	1.965	20.88
2021-10-25	48.33	69.733	-1.367	3.184	20.92
2021-10-26	48.49	69.821	0.331	2.173	20.95
2021-10-27	46.5	70.003	-4.104	4.702	21.00
2021-10-28	45.6	70.079	-1.935	2.000	21.02
2021-10-29	48.64	70.342	6.667	6.491	21.10
2021-11-01	52.78	70.744	8.512	9.128	21.22
2021-11-02	53.14	70.878	0.682	3.031	21.26
2021-11-03	53.28	70.977	0.263	2.239	21.29
2021-11-04	54.06	71.099	1.464	2.703	21.33
2021-11-05	54.88	71.251	1.517	3.330	21.38
2021-11-08	55.98	71.484	2.004	4.993	21.45
2021-11-09	56.02	71.572	0.071	1.876	21.47
2021-11-10	57.32	71.759	2.321	3.927	21.53
2021-11-11	59.2	72.085	3.280	6.595	21.63
2021-11-12	61.17	72.300	3.328	4.223	21.69
2021-11-15	62.2	72.647	1.684	6.703	21.79
2021-11-16	62.5	72.822	0.482	3.360	21.85
2021-11-17	65.82	73.191	5.312	6.720	21.96
2021-11-18	61.99	73.550	-5.819	6.958	22.07
2021-11-19	63.8	73.812	2.920	4.920	22.14
2021-11-22	63.2	73.951	-0.940	2.633	22.19
2021-11-23	64.17	74.131	1.535	3.370	22.24
2021-11-24	64.4	74.331	0.358	3.724	22.30
2021-11-25	63.43	74.500	-1.506	3.199	22.35
2021-11-26	64.5	74.741	1.687	4.477	22.42
2021-11-29	63.56	74.844	-1.457	1.953	22.45
2021-11-30	64.8	75.033	1.951	3.508	22.51
2021-12-01	67.75	75.472	4.552	7.762	22.64
2021-12-02	65	75.693	-4.059	4.089	22.71
2021-12-03	64.5	75.916	-0.769	4.154	22.77
2021-12-06	61.6	76.135	-4.496	4.248	22.84
2021-12-07	60.79	76.269	-1.315	2.646	22.88
2021-12-08	61.51	76.397	1.184	2.500	22.92
2021-12-09	61.72	76.489	0.341	1.788	22.95
2021-12-10	61.03	76.614	-1.118	2.463	22.98
2021-12-13	60.57	76.700	-0.754	1.704	23.01
2021-12-14	61.37	76.822	1.321	2.394	23.05
2021-12-15	62.84	77.046	2.395	4.269	23.11
2021-12-16	62.4	77.184	-0.700	2.658	23.16
2021-12-17	59.03	77.477	-5.401	5.946	23.24
2021-12-20	58.88	77.591	-0.254	2.321	23.28
2021-12-21	60.12	77.689	2.106	1.970	23.31
2021-12-22	61.63	77.847	2.512	3.077	23.35
2021-12-23	60.3	77.995	-2.158	2.937	23.40
2021-12-24	59.53	78.182	-1.277	3.765	23.45
2021-12-27	58.83	78.312	-1.176	2.654	23.49
2021-12-28	58.85	78.483	0.034	3.502	23.55
2021-12-29	59.06	78.600	0.357	2.362	23.58
2021-12-30	61.89	78.898	4.792	5.791	23.67
2021-12-31	62.07	79.016	0.291	2.278	23.70
2022-01-04	62.78	79.133	1.144	2.239	23.74
2022-01-05	64.2	79.323	2.262	3.552	23.80
2022-01-06	62.68	79.512	-2.368	3.614	23.85
2022-01-07	61.12	79.748	-2.489	4.627	23.92
2022-01-10	62.01	79.973	1.456	4.352	23.99
2022-01-11	60.15	80.213	-3.000	4.790	24.06
2022-01-12	60.59	80.378	0.732	3.275	24.11
2022-01-13	61.26	80.555	1.106	3.466	24.17
2022-01-14	62.99	80.815	2.824	4.946	24.24
2022-01-17	70.16	81.741	11.383	15.844	24.52
2022-01-18	67.82	82.013	-3.335	4.818	24.60
2022-01-19	68.74	82.245	1.357	4.040	24.67
2022-01-20	66.87	82.424	-2.720	3.215	24.73
2022-01-21	66.65	82.600	-0.329	3.170	24.78
2022-01-24	68.2	82.860	2.326	4.576	24.86
2022-01-25	65.3	83.146	-4.252	5.249	24.94
2022-01-26	65.29	83.528	-0.015	7.029	25.06
2022-01-27	60.47	84.094	-7.382	11.227	25.23
2022-01-28	61.51	84.332	1.720	4.647	25.30
2022-02-07	59	84.762	-4.081	8.747	25.43
2022-02-08	58.94	84.931	-0.102	3.441	25.48
2022-02-09	60.34	85.064	2.375	2.647	25.52
2022-02-10	58.2	85.300	-3.547	4.856	25.59
2022-02-11	56.26	85.528	-3.333	4.863	25.66
2022-02-14	56.02	85.664	-0.427	2.915	25.70
2022-02-15	56.37	85.825	0.625	3.427	25.75
2022-02-16	56.71	85.918	0.603	1.969	25.78
2022-02-17	56.2	86.036	-0.899	2.522	25.81
2022-02-18	56.9	86.135	1.246	2.082	25.84
2022-02-21	58.1	86.244	2.109	2.250	25.87
2022-02-22	56.6	86.367	-2.582	2.616	25.91
2022-02-23	58.3	86.669	3.004	6.219	26.00
2022-02-24	55.79	86.959	-4.305	6.244	26.09
2022-02-25	56.77	87.060	1.757	2.133	26.12
2022-02-28	57.43	87.196	1.163	2.836	26.16
2022-03-01	56.7	87.305	-1.271	2.316	26.19
2022-03-02	57.09	87.393	0.688	1.852	26.22
2022-03-03	56.31	87.495	-1.366	2.172	26.25
2022-03-04	55.25	87.618	-1.882	2.664	26.29
2022-03-07	54.03	87.726	-2.208	2.407	26.32
2022-03-08	52.78	87.939	-2.314	4.831	26.38
2022-03-09	51.93	88.142	-1.610	4.699	26.44
2022-03-10	51.7	88.293	-0.443	3.505	26.49
2022-03-11	52.2	88.426	0.967	3.056	26.53
2022-03-14	51.04	88.522	-2.222	2.261	26.56
2022-03-15	50	88.625	-2.038	2.469	26.59
2022-03-16	50.74	88.854	1.480	5.400	26.66
2022-03-17	52.3	89.053	3.074	4.572	26.72
2022-03-18	52.63	89.174	0.631	2.753	26.75
2022-03-21	52.62	89.289	-0.019	2.622	26.79
2022-03-22	52.58	89.362	-0.076	1.672	26.81
2022-03-23	52.52	89.419	-0.114	1.312	26.83
2022-03-24	52.3	89.484	-0.419	1.485	26.85
2022-03-25	52.3	89.573	0.000	2.046	26.87
2022-03-28	52.37	89.710	0.134	3.136	26.91
2022-03-29	50.2	89.910	-4.144	4.793	26.97
2022-03-30	51.31	90.052	2.211	3.307	27.02
2022-03-31	51.87	90.166	1.091	2.631	27.05
2022-04-01	52.54	90.354	1.292	4.299	27.11
2022-04-06	53.41	90.472	1.656	2.646	27.14
2022-04-07	51.81	90.629	-2.996	3.651	27.19
2022-04-08	51.37	90.746	-0.849	2.721	27.22
2022-04-11	49.3	90.894	-4.030	3.621	27.27
2022-04-12	50.4	91.030	2.231	3.225	27.31
2022-04-13	48.7	91.125	-3.373	2.341	27.34
2022-04-14	49.37	91.269	1.376	3.491	27.38
2022-04-15	48.37	91.393	-2.026	3.099	27.42
2022-04-18	49.12	91.605	1.551	5.168	27.48
2022-04-19	49.15	91.672	0.061	1.629	27.50
2022-04-20	49.18	91.734	0.061	1.526	27.52
2022-04-21	46.81	91.928	-4.819	4.961	27.58
2022-04-22	46.77	92.086	-0.085	4.059	27.63
2022-04-25	44.57	92.498	-4.704	11.097	27.75
2022-04-26	41.15	92.855	-7.673	10.411	27.86
2022-04-27	42.5	93.105	3.281	7.047	27.93
2022-04-28	39.48	93.346	-7.106	7.341	28.00
2022-04-29	43.65	93.658	10.562	8.561	28.10
2022-05-05	38.98	93.834	-10.699	5.430	28.15
2022-05-06	38.12	93.954	-2.206	3.771	28.19
2022-05-09	37.91	94.056	-0.551	3.227	28.22
2022-05-10	38.7	94.204	2.084	4.590	28.26
2022-05-11	38.94	94.330	0.620	3.902	28.30
2022-05-12	38.79	94.408	-0.385	2.388	28.32
2022-05-13	38.69	94.487	-0.258	2.449	28.35
2022-05-16	38.84	94.568	0.388	2.507	28.37
2022-05-17	38.63	94.661	-0.541	2.909	28.40
2022-05-18	39.23	94.768	1.553	3.262	28.43
2022-05-19	39.47	94.872	0.612	3.161	28.46
2022-05-20	39.77	94.953	0.760	2.432	28.49
2022-05-23	40.03	95.003	0.654	1.509	28.50

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