石头科技融券券源 石头科技专项约券

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	358.18	0	0	0	0
2020-04-28	337.34	2.794	-5.818	9.939	0.84
2020-04-29	337.38	4.317	0.012	5.416	1.30
2020-04-30	374	7.827	10.854	11.263	2.35
2020-05-06	382.7	9.523	2.326	5.318	2.86
2020-05-07	366.58	10.778	-4.212	4.108	3.23
2020-05-08	372.7	11.361	1.669	1.877	3.41
2020-05-11	363.37	12.441	-2.503	3.569	3.73
2020-05-12	355.99	13.959	-2.031	5.116	4.19
2020-05-13	370.92	15.606	4.194	5.329	4.68
2020-05-14	372.59	16.125	0.450	1.672	4.84
2020-05-15	374.62	16.938	0.545	2.603	5.08
2020-05-18	362.98	18.655	-3.107	5.675	5.60
2020-05-19	380.7	20.373	4.882	5.416	6.11
2020-05-20	390.2	21.985	2.495	4.957	6.60
2020-05-21	385.99	23.523	-1.079	4.782	7.06
2020-05-22	378.08	25.555	-2.049	6.451	7.67
2020-05-25	375.3	26.641	-0.735	3.470	7.99
2020-05-26	397.62	28.251	5.947	4.860	8.48
2020-05-27	386.43	29.601	-2.814	4.192	8.88
2020-05-28	381.38	30.944	-1.307	4.226	9.28
2020-05-29	391.5	32.352	2.654	4.316	9.71
2020-06-01	403.79	33.631	3.139	3.801	10.09
2020-06-02	403.78	34.362	-0.002	2.172	10.31
2020-06-03	398	35.604	-1.431	3.745	10.68
2020-06-04	402.39	36.472	1.103	2.588	10.94
2020-06-05	390.8	37.439	-2.880	2.970	11.23
2020-06-08	375.55	39.137	-3.902	5.425	11.74
2020-06-09	375.6	40.153	0.013	3.249	12.05
2020-06-10	372.05	41.114	-0.945	3.099	12.33
2020-06-11	369.68	41.843	-0.637	2.365	12.55
2020-06-12	365	42.549	-1.266	2.321	12.76
2020-06-15	368.98	43.877	1.090	4.318	13.16
2020-06-16	373.48	44.793	1.220	2.946	13.44
2020-06-17	371.8	45.434	-0.450	2.067	13.63
2020-06-18	373.88	45.894	0.559	1.477	13.77
2020-06-19	381.9	46.932	2.145	3.263	14.08
2020-06-22	373.47	48.236	-2.207	4.187	14.47
2020-06-23	369.77	48.827	-0.991	1.920	14.65
2020-06-24	374.69	49.673	1.331	2.710	14.90
2020-06-29	366.99	50.490	-2.055	2.672	15.15
2020-06-30	374.9	51.375	2.155	2.831	15.41
2020-07-01	403.67	53.600	7.674	6.615	16.08
2020-07-02	404.5	54.340	0.206	2.195	16.30
2020-07-03	398.11	55.775	-1.580	4.326	16.73
2020-07-06	415	58.240	4.243	7.129	17.47
2020-07-07	435	61.283	4.819	8.393	18.38
2020-07-08	441	62.820	1.379	4.184	18.85
2020-07-09	452.2	64.503	2.540	4.465	19.35
2020-07-10	438	66.100	-3.140	4.376	19.83
2020-07-13	440.36	67.104	0.539	2.735	20.13
2020-07-14	433	68.906	-1.671	4.994	20.67
2020-07-15	414.15	71.624	-4.353	7.875	21.49
2020-07-16	386.05	74.361	-6.785	8.507	22.31
2020-07-17	380.08	75.918	-1.546	4.916	22.78
2020-07-20	406.31	78.761	6.901	8.398	23.63
2020-07-21	406.3	79.602	-0.002	2.483	23.88
2020-07-22	404	80.514	-0.566	2.707	24.15
2020-07-23	400	82.040	-0.990	4.579	24.61
2020-07-24	377.2	83.690	-5.700	5.250	25.11
2020-07-27	382.23	84.747	1.334	3.319	25.42
2020-07-28	384.54	85.396	0.604	2.022	25.62
2020-07-29	397.07	87.126	3.258	5.230	26.14
2020-07-30	392	88.179	-1.277	3.224	26.45
2020-07-31	391.4	89.043	-0.153	2.648	26.71
2020-08-03	398	90.938	1.686	5.715	27.28
2020-08-04	399	91.847	0.251	2.734	27.55
2020-08-05	418.5	94.409	4.887	7.346	28.32
2020-08-06	421.35	95.157	0.681	2.129	28.55
2020-08-07	404.67	96.625	-3.959	4.355	28.99
2020-08-10	397.93	98.113	-1.666	4.488	29.43
2020-08-11	417.55	100.495	4.931	6.845	30.15
2020-08-12	424.11	101.786	1.571	3.652	30.54
2020-08-13	440	104.120	3.747	6.366	31.24
2020-08-14	433.8	105.303	-1.409	3.270	31.59
2020-08-17	419.49	107.632	-3.299	6.664	32.29
2020-08-18	421.48	108.721	0.474	3.099	32.62
2020-08-19	408.48	109.930	-3.084	3.552	32.98
2020-08-20	408.83	110.987	0.086	3.104	33.30
2020-08-21	411.18	113.071	0.575	6.081	33.92
2020-08-24	427.97	115.379	4.083	6.472	34.61
2020-08-25	417.9	116.587	-2.353	3.468	34.98
2020-08-26	401.6	118.301	-3.900	5.123	35.49
2020-08-27	402.79	119.245	0.296	2.811	35.77
2020-08-28	398.02	119.829	-1.184	1.760	35.95
2020-08-31	465	124.757	16.828	12.718	37.43
2020-09-01	485	127.173	4.301	5.978	38.15
2020-09-02	493.98	129.561	1.852	5.800	38.87
2020-09-03	491.93	131.303	-0.415	4.249	39.39
2020-09-04	491.73	132.800	-0.041	3.655	39.84
2020-09-07	490.77	134.945	-0.195	5.243	40.48
2020-09-08	507.8	137.564	3.470	6.190	41.27
2020-09-09	502	139.867	-1.142	5.506	41.96
2020-09-10	498.3	142.131	-0.737	5.450	42.64
2020-09-11	513	144.190	2.950	4.816	43.26
2020-09-14	528.22	145.769	2.967	3.589	43.73
2020-09-15	509	148.387	-3.639	6.172	44.52
2020-09-16	544.98	151.867	7.069	7.662	45.56
2020-09-17	548.99	153.586	0.736	3.758	46.08
2020-09-18	590.99	158.522	7.650	10.022	47.56
2020-09-21	594	160.808	0.509	4.619	48.24
2020-09-22	588.2	162.925	-0.976	4.318	48.88
2020-09-23	599	165.641	1.836	5.440	49.69
2020-09-24	582.63	168.043	-2.733	4.948	50.41
2020-09-25	578.78	169.385	-0.661	2.782	50.82
2020-09-28	561.9	172.059	-2.916	5.710	51.62
2020-09-29	597.56	176.206	6.346	8.327	52.86
2020-09-30	599.4	178.459	0.308	4.512	53.54
2020-10-09	612.5	180.166	2.186	3.343	54.05
2020-10-12	613	181.724	0.082	3.050	54.52
2020-10-13	635.02	187.134	3.592	10.223	56.14
2020-10-14	674.66	191.884	6.242	8.449	57.57
2020-10-15	672.86	194.756	-0.267	5.123	58.43
2020-10-16	666.01	196.952	-1.018	3.956	59.09
2020-10-19	680.1	200.184	2.116	5.703	60.06
2020-10-20	678.86	202.642	-0.182	4.345	60.79
2020-10-21	684.6	204.815	0.846	3.809	61.44
2020-10-22	676	207.234	-1.256	4.294	62.17
2020-10-23	600.24	216.409	-11.207	18.342	64.92
2020-10-26	652.96	222.392	8.783	10.996	66.72
2020-10-27	634.05	229.077	-2.896	12.653	68.72
2020-10-28	664.98	233.445	4.878	7.881	70.03
2020-10-29	676.65	236.563	1.755	5.531	70.97
2020-10-30	811.98	242.661	20.000	9.012	72.80
2020-11-02	849.97	247.009	4.679	6.138	74.10
2020-11-03	831.99	251.047	-2.115	5.824	75.31
2020-11-04	857.05	255.167	3.012	5.769	76.55
2020-11-05	867	258.624	1.161	4.784	77.59
2020-11-06	892	262.482	2.884	5.190	78.74
2020-11-09	883.23	267.669	-0.983	7.048	80.30
2020-11-10	868.5	273.545	-1.668	8.118	82.06
2020-11-11	850.41	279.901	-2.083	8.969	83.97
2020-11-12	848.3	285.054	-0.248	7.289	85.52
2020-11-13	867.89	288.294	2.309	4.480	86.49
2020-11-16	843.02	291.249	-2.866	4.206	87.37
2020-11-17	827.68	295.062	-1.820	5.529	88.52
2020-11-18	779.48	301.104	-5.824	9.302	90.33
2020-11-19	810.18	306.733	3.939	8.338	92.02
2020-11-20	835	310.066	3.064	4.789	93.02
2020-11-23	799.47	313.985	-4.255	5.883	94.20
2020-11-24	818	317.819	2.318	5.625	95.35
2020-11-25	784	321.364	-4.156	5.425	96.41
2020-11-26	784	325.361	0.000	6.119	97.61
2020-11-27	781.86	327.432	-0.273	3.177	98.23
2020-11-30	792.41	330.475	1.349	4.608	99.14
2020-12-01	860.59	337.985	8.604	10.473	101.40
2020-12-02	879.97	341.205	2.252	4.390	102.36
2020-12-03	854.74	344.689	-2.867	4.892	103.41
2020-12-04	888	349.364	3.891	6.318	104.81
2020-12-07	903.51	352.417	1.747	4.054	105.73
2020-12-08	921.36	355.816	1.976	4.427	106.74
2020-12-09	923	358.654	0.178	3.689	107.60
2020-12-10	951.98	362.246	3.140	4.529	108.67
2020-12-11	929.33	367.371	-2.379	6.618	110.21
2020-12-14	976.41	371.901	5.066	5.566	111.57
2020-12-15	979.22	373.686	0.288	2.188	112.11
2020-12-16	1018.03	379.638	3.963	7.016	113.89
2020-12-17	1065	384.344	4.614	5.303	115.30
2020-12-18	1018	389.540	-4.413	6.124	116.86
2020-12-21	1036.25	393.770	1.793	4.899	118.13
2020-12-22	1011.49	399.539	-2.389	6.844	119.86
2020-12-23	1015	401.929	0.347	2.827	120.58
2020-12-24	998	406.405	-1.675	5.381	121.92
2020-12-25	1032.65	411.572	3.472	6.004	123.47
2020-12-28	990	417.324	-4.130	6.972	125.20
2020-12-29	994.99	420.249	0.504	3.528	126.07
2020-12-30	998.51	422.595	0.354	2.819	126.78
2020-12-31	1036	428.384	3.755	6.705	128.52
2021-01-04	978.04	436.644	-5.595	10.135	130.99
2021-01-05	948	439.552	-3.071	3.681	131.87
2021-01-06	970.99	442.489	2.425	3.630	132.75
2021-01-07	987	445.045	1.649	3.107	133.51
2021-01-08	962	449.242	-2.533	5.236	134.77
2021-01-11	1034.65	458.562	7.552	10.810	137.57
2021-01-12	1039.72	463.026	0.490	5.152	138.91
2021-01-13	1137	471.320	9.356	8.753	141.40
2021-01-14	1134.8	478.539	-0.193	7.634	143.56
2021-01-15	1137	481.604	0.194	3.235	144.48
2021-01-18	1122.44	486.540	-1.281	5.277	145.96
2021-01-19	1130	490.819	0.674	4.544	147.25
2021-01-20	1134.41	494.450	0.390	3.842	148.34
2021-01-21	1126	498.003	-0.741	3.786	149.40
2021-01-22	1240	509.675	10.124	11.296	152.90
2021-01-25	1205	515.587	-2.823	5.887	154.68
2021-01-26	1228.08	521.748	1.915	6.021	156.52
2021-01-27	1172.02	531.132	-4.565	9.608	159.34
2021-01-28	1220	540.674	4.094	9.386	162.20
2021-01-29	1208	548.101	-0.984	7.378	164.43
2021-02-01	1169	553.408	-3.228	5.448	166.02
2021-02-02	1210	559.789	3.507	6.328	167.94
2021-02-03	1196.01	564.320	-1.156	4.546	169.30
2021-02-04	1160.5	567.797	-2.969	3.595	170.34
2021-02-05	1111	574.433	-4.265	7.168	172.33
2021-02-08	1082.84	578.530	-2.535	4.541	173.56
2021-02-09	1131.11	585.842	4.458	7.757	175.75
2021-02-10	1150	589.429	1.670	3.742	176.83
2021-02-18	1137	593.540	-1.130	4.339	178.06
2021-02-19	1109.99	602.815	-2.376	10.027	180.84
2021-02-22	966.02	613.324	-12.970	13.054	184.00
2021-02-23	973	627.677	0.723	17.701	188.30
2021-02-24	930	632.710	-4.419	6.494	189.81
2021-02-25	970.42	638.735	4.346	7.451	191.62
2021-02-26	988	645.932	1.812	8.741	193.78
2021-03-01	1006	649.750	1.822	4.555	194.92
2021-03-02	1070	658.044	6.362	9.302	197.41
2021-03-03	1060.48	662.273	-0.890	4.785	198.68
2021-03-04	1025	666.988	-3.346	5.520	200.10
2021-03-05	1041.5	671.887	1.610	5.644	201.57
2021-03-08	977.6	678.654	-6.135	8.306	203.60
2021-03-09	971.2	682.420	-0.655	4.653	204.73
2021-03-10	992.49	687.998	2.192	6.745	206.40
2021-03-11	978.34	691.612	-1.426	4.432	207.48
2021-03-12	1015	695.794	3.747	4.944	208.74
2021-03-15	963.25	703.287	-5.099	9.335	210.99
2021-03-16	998	709.504	3.608	7.475	212.85
2021-03-17	997.89	712.269	-0.011	3.326	213.68
2021-03-18	999.96	714.178	0.207	2.291	214.25
2021-03-19	993.37	716.761	-0.659	3.120	215.03
2021-03-22	995.6	720.607	0.224	4.636	216.18
2021-03-23	982.2	725.516	-1.346	5.997	217.65
2021-03-24	999.38	728.898	1.749	4.061	218.67
2021-03-25	1010	732.744	1.063	4.569	219.82
2021-03-26	1081.73	741.624	7.102	9.851	222.49
2021-03-29	1160	752.875	7.236	11.639	225.86
2021-03-30	1180	758.778	1.724	6.003	227.63
2021-03-31	1167	762.358	-1.102	3.681	228.71
2021-04-01	1143.76	765.920	-1.991	3.738	229.78
2021-04-02	1151.38	769.191	0.666	3.409	230.76
2021-04-06	1150.01	771.119	-0.119	2.011	231.34
2021-04-07	1153	773.207	0.260	2.173	231.96
2021-04-08	1165	776.668	1.041	3.565	233.00
2021-04-09	1057	786.358	-9.270	11.001	235.91
2021-04-12	1090.62	795.101	3.181	9.620	238.53
2021-04-13	1059.66	798.906	-2.839	4.309	239.67
2021-04-14	1040.31	802.168	-1.826	3.763	240.65
2021-04-15	1004.5	806.764	-3.442	5.491	242.03
2021-04-16	1043.5	812.901	3.883	7.057	243.87
2021-04-19	1067.2	817.892	2.271	5.612	245.37
2021-04-20	1070.21	820.357	0.282	2.764	246.11
2021-04-21	1071.61	824.589	0.131	4.738	247.38
2021-04-22	1137.35	831.690	6.135	7.492	249.51
2021-04-23	1137.82	834.499	0.041	2.962	250.35
2021-04-26	1278	848.723	12.320	13.356	254.62
2021-04-27	1249.99	852.815	-2.192	3.928	255.84
2021-04-28	1276.37	856.499	2.110	3.464	256.95
2021-04-29	1386.2	867.429	8.605	9.462	260.23
2021-04-30	1410	876.355	1.717	7.596	262.91
2021-05-06	1336	887.706	-5.248	10.196	266.31
2021-05-07	1248	895.257	-6.587	7.260	268.58
2021-05-10	1206.69	901.241	-3.310	5.951	270.37
2021-05-11	1193.2	906.224	-1.118	5.010	271.87
2021-05-12	1236.35	914.078	3.616	7.624	274.22
2021-05-13	1218.7	918.219	-1.428	4.077	275.47
2021-05-14	1261.99	923.118	3.552	4.659	276.94
2021-05-17	1342	936.242	6.340	11.735	280.87
2021-05-18	1278.34	942.099	-4.744	5.498	282.63
2021-05-19	1290	945.575	0.912	3.234	283.67
2021-05-20	1274	950.909	-1.240	5.023	285.27
2021-05-21	1256.52	955.099	-1.372	4.002	286.53
2021-05-24	1201.5	960.236	-4.379	5.130	288.07
2021-05-25	1295.99	969.826	7.864	8.880	290.95
2021-05-26	1275.1	976.386	-1.612	6.174	292.92
2021-05-27	1341	984.430	5.168	7.199	295.33
2021-05-28	1301	992.353	-2.983	7.308	297.71
2021-05-31	1334	998.996	2.537	5.975	299.70
2021-06-01	1301	1004.505	-2.474	5.081	301.35
2021-06-02	1249.3	1012.184	-3.974	7.376	303.66
2021-06-03	1218.14	1017.687	-2.494	5.421	305.31
2021-06-04	1202	1022.919	-1.325	5.224	306.88
2021-06-07	1194	1026.768	-0.666	3.868	308.03
2021-06-08	1206.1	1029.970	1.013	3.186	308.99
2021-06-09	1274	1037.726	5.630	7.306	311.32
2021-06-10	1326.89	1043.080	4.151	4.841	312.92
2021-06-11	1422.89	1056.832	7.235	11.598	317.05
2021-06-15	1441.02	1061.896	1.274	4.217	318.57
2021-06-16	1393	1069.696	-3.332	6.720	320.91
2021-06-17	1436.15	1076.738	3.098	5.884	323.02
2021-06-18	1422.94	1084.553	-0.920	6.591	325.37
2021-06-21	1488.99	1095.453	4.642	8.784	328.64
2021-06-22	1449	1103.268	-2.686	6.472	330.98
2021-06-23	1329	1112.975	-8.282	8.765	333.89
2021-06-24	1220.93	1118.013	-2.486	4.952	335.40
2021-06-25	1276.94	1127.216	4.587	8.648	338.16
2021-06-28	1197.94	1134.657	-6.187	7.455	340.40
2021-06-29	1218.94	1140.593	1.753	5.843	342.18
2021-06-30	1258.94	1146.930	3.282	6.040	344.08
2021-07-01	1240.63	1153.230	-1.454	6.093	345.97
2021-07-02	1198.87	1158.061	-3.366	4.836	347.42
2021-07-05	1122.89	1165.866	-6.338	8.340	349.76
2021-07-06	1151.94	1168.584	2.587	2.832	350.58
2021-07-07	1111.23	1172.764	-3.534	4.513	351.83
2021-07-08	1170.85	1178.772	5.365	6.158	353.63
2021-07-09	1100.94	1185.818	-5.971	7.680	355.75
2021-07-12	1070.94	1189.362	-2.725	3.971	356.81
2021-07-13	1067.1	1191.206	-0.359	2.074	357.36
2021-07-14	1068.71	1197.239	-0.690	6.774	359.17
2021-07-15	1093.6	1201.674	2.329	4.866	360.50
2021-07-16	1030	1208.580	-5.816	8.046	362.57
2021-07-19	1026	1213.185	-0.388	5.386	363.96
2021-07-20	1066.22	1219.109	3.920	6.667	365.73
2021-07-21	1160	1227.712	8.796	8.901	368.31
2021-07-22	1136.05	1231.081	-2.065	3.559	369.32
2021-07-23	1117	1238.946	-1.677	8.449	371.68
2021-07-26	1090	1243.917	-2.417	5.472	373.18
2021-07-27	1011.5	1251.706	-7.202	9.240	375.51
2021-07-28	1014.25	1255.579	0.272	4.583	376.67
2021-07-29	1065	1261.172	5.004	6.301	378.35
2021-07-30	1055	1266.125	-0.939	5.634	379.84
2021-08-02	1077	1274.598	2.085	9.441	382.38
2021-08-03	1122.42	1283.283	4.217	9.286	384.99
2021-08-04	1166.26	1290.997	3.906	7.936	387.30
2021-08-05	1188.64	1296.772	1.919	5.831	389.03
2021-08-06	1145.9	1300.906	-3.596	4.329	390.27
2021-08-09	1199	1311.449	4.634	10.552	393.43
2021-08-10	1229.7	1316.921	2.560	5.339	395.08
2021-08-11	1213.85	1320.283	-1.289	3.324	396.08
2021-08-12	1177.59	1325.133	-2.987	4.943	397.54
2021-08-13	1161.55	1329.625	-1.362	4.641	398.89
2021-08-16	1271	1341.753	9.423	11.450	402.53
2021-08-17	1280.87	1347.044	0.777	4.957	404.11
2021-08-18	1275.13	1351.109	-0.448	3.826	405.33
2021-08-19	1282.38	1357.721	0.569	6.188	407.32
2021-08-20	1250	1364.021	-2.525	6.047	409.21
2021-08-23	1337.48	1374.805	6.998	9.676	412.44
2021-08-24	1293	1379.961	-3.326	4.785	413.99
2021-08-25	1215	1389.270	-6.032	9.194	416.78
2021-08-26	1216	1393.185	0.082	3.863	417.96
2021-08-27	1192.41	1401.444	-1.940	8.312	420.43
2021-08-30	1119.99	1411.385	-6.073	10.651	423.42
2021-08-31	910	1425.265	-18.749	18.304	427.58
2021-09-01	946.88	1434.627	4.053	11.865	430.39
2021-09-02	895	1439.116	-5.479	6.019	431.73
2021-09-03	895	1442.133	0.000	4.045	432.64
2021-09-06	905.61	1445.992	1.185	5.114	433.80
2021-09-07	908.68	1450.839	0.339	6.400	435.25
2021-09-08	853.2	1456.742	-6.106	8.303	437.02
2021-09-09	833	1460.709	-2.368	5.715	438.21
2021-09-10	821.68	1463.385	-1.359	3.908	439.02
2021-09-13	785	1467.761	-4.464	6.690	440.33
2021-09-14	791.2	1471.501	0.790	5.671	441.45
2021-09-15	760.01	1475.424	-3.942	6.194	442.63
2021-09-16	753.3	1478.150	-0.883	4.343	443.45
2021-09-17	737	1480.907	-2.164	4.488	444.27
2021-09-22	716.06	1483.642	-2.841	4.583	445.09
2021-09-23	732	1485.788	2.226	3.518	445.74
2021-09-24	755	1489.603	3.142	6.064	446.88
2021-09-27	739.8	1493.699	-2.013	6.644	448.11
2021-09-28	725	1496.112	-2.001	3.994	448.83
2021-09-29	719.49	1497.714	-0.760	2.672	449.31
2021-09-30	706.93	1500.170	-1.746	4.170	450.05
2021-10-08	730.86	1504.196	3.385	6.609	451.26
2021-10-11	704	1507.051	-3.675	4.867	452.12
2021-10-12	681.6	1509.642	-3.182	4.561	452.89
2021-10-13	732	1514.206	7.394	7.482	454.26
2021-10-14	779.59	1519.889	6.501	8.749	455.97
2021-10-15	773.83	1525.005	-0.739	7.934	457.50
2021-10-18	742.32	1528.444	-4.072	5.558	458.53
2021-10-19	821	1536.095	10.599	11.184	460.83
2021-10-20	844.1	1539.933	2.814	5.456	461.98
2021-10-21	893.5	1545.818	5.852	7.904	463.75
2021-10-22	904.97	1550.894	1.284	6.731	465.27
2021-10-25	900	1553.133	-0.549	2.985	465.94
2021-10-26	868	1560.666	-3.556	10.414	468.20
2021-10-27	870.02	1564.612	0.233	5.442	469.38
2021-10-28	880.02	1568.065	1.149	4.709	470.42
2021-10-29	900	1572.274	2.270	5.612	471.68
2021-11-01	977.99	1582.314	8.666	12.319	474.69
2021-11-02	1004	1587.447	2.660	6.135	476.23
2021-11-03	976	1592.627	-2.789	6.369	477.79
2021-11-04	970	1597.160	-0.615	5.609	479.15
2021-11-05	938	1601.276	-3.299	5.265	480.38
2021-11-08	908	1604.496	-3.198	4.256	481.35
2021-11-09	909.8	1607.923	0.198	4.520	482.38
2021-11-10	912	1612.816	0.242	6.439	483.84
2021-11-11	928	1616.378	1.754	4.605	484.91
2021-11-12	867.5	1623.230	-6.519	9.478	486.97
2021-11-15	861.99	1627.575	-0.635	6.048	488.27
2021-11-16	881	1631.853	2.205	5.827	489.56
2021-11-17	888	1636.071	0.795	5.700	490.82
2021-11-18	855.07	1639.359	-3.708	4.614	491.81
2021-11-19	882	1642.625	3.149	4.444	492.79
2021-11-22	860	1645.469	-2.494	3.968	493.64
2021-11-23	856.05	1648.017	-0.459	3.572	494.41
2021-11-24	891.01	1652.155	4.084	5.573	495.65
2021-11-25	886.4	1655.175	-0.517	4.087	496.55
2021-11-26	848.01	1658.457	-4.331	4.645	497.54
2021-11-29	807.51	1663.271	-4.776	7.153	498.98
2021-11-30	811.91	1666.413	0.545	4.644	499.92
2021-12-01	756	1670.911	-6.886	7.141	501.27
2021-12-02	739	1673.110	-2.249	3.570	501.93
2021-12-03	735	1675.519	-0.541	3.934	502.66
2021-12-06	734.7	1677.379	-0.041	3.037	503.21
2021-12-07	760	1680.854	3.444	5.487	504.26
2021-12-08	811.56	1685.942	6.784	7.524	505.78
2021-12-09	827.5	1688.743	1.964	4.063	506.62
2021-12-10	816.98	1691.566	-1.271	4.146	507.47
2021-12-13	812.98	1695.071	-0.490	5.174	508.52
2021-12-14	794.69	1697.743	-2.250	4.035	509.32
2021-12-15	810	1700.545	1.927	4.151	510.16
2021-12-16	813.58	1703.170	0.442	3.872	510.95
2021-12-17	813.92	1706.469	0.042	4.864	511.94
2021-12-20	772.55	1710.108	-5.083	5.652	513.03
2021-12-21	810.56	1715.535	4.920	8.034	514.66
2021-12-22	788.17	1718.246	-2.762	4.128	515.47
2021-12-23	775.01	1721.111	-1.670	4.437	516.33
2021-12-24	783.12	1722.636	1.046	2.337	516.79
2021-12-27	783	1725.746	-0.015	4.766	517.72
2021-12-28	776.8	1728.381	-0.792	4.070	518.51
2021-12-29	775	1731.041	-0.232	4.119	519.31
2021-12-30	803.21	1734.669	3.640	5.419	520.40
2021-12-31	813	1737.197	1.219	3.731	521.16
2022-01-04	764	1741.973	-6.027	7.503	522.59
2022-01-05	815.26	1748.751	6.709	9.976	524.63
2022-01-06	828	1752.345	1.563	5.208	525.70
2022-01-07	848.33	1757.192	2.455	6.856	527.16
2022-01-10	890.05	1764.009	4.918	9.191	529.20
2022-01-11	867.3	1768.513	-2.556	6.232	530.55
2022-01-12	873	1771.239	0.657	3.746	531.37
2022-01-13	849.68	1773.613	-2.671	3.354	532.08
2022-01-14	836.66	1775.831	-1.532	3.180	532.75
2022-01-17	933.99	1785.121	11.633	11.937	535.54
2022-01-18	908.55	1788.606	-2.724	4.603	536.58
2022-01-19	906.59	1791.891	-0.216	4.348	537.57
2022-01-20	910	1794.826	0.376	3.871	538.45
2022-01-21	909.82	1797.992	-0.020	4.176	539.40
2022-01-24	886.01	1802.446	-2.617	6.032	540.73
2022-01-25	879	1805.893	-0.791	4.706	541.77
2022-01-26	877	1808.817	-0.228	4.001	542.65
2022-01-27	852	1811.601	-2.851	3.921	543.48
2022-01-28	886.5	1816.239	4.049	6.277	544.87
2022-02-07	865.54	1820.403	-2.364	5.774	546.12
2022-02-08	810.01	1825.924	-6.416	8.179	547.78
2022-02-09	818.2	1828.500	1.011	3.778	548.55
2022-02-10	781.9	1832.878	-4.437	6.718	549.86
2022-02-11	810	1835.680	3.594	4.151	550.70
2022-02-14	817	1839.620	0.864	5.788	551.89
2022-02-15	829.69	1842.872	1.553	4.704	552.86
2022-02-16	789.01	1846.676	-4.903	5.785	554.00
2022-02-17	788.65	1848.841	-0.046	3.294	554.65
2022-02-18	771.08	1851.994	-2.228	4.906	555.60
2022-02-21	742.49	1853.895	-3.708	3.074	556.17
2022-02-22	707.38	1857.946	-4.729	6.871	557.38
2022-02-23	716.63	1860.156	1.308	3.701	558.05
2022-02-24	671.75	1863.788	-6.263	6.487	559.14
2022-02-25	649	1870.389	-3.387	12.205	561.12
2022-02-28	633.9	1871.809	-2.327	2.689	561.54
2022-03-01	617.89	1873.919	-2.526	4.097	562.18
2022-03-02	613.31	1875.470	-0.741	3.036	562.64
2022-03-03	592.99	1878.463	-3.313	6.056	563.54
2022-03-04	596.59	1880.643	0.607	4.385	564.19
2022-03-07	564.5	1884.401	-5.379	7.990	565.32
2022-03-08	540.66	1886.796	-4.223	5.314	566.04
2022-03-09	531.45	1891.218	-1.703	9.986	567.37
2022-03-10	525.47	1894.199	-1.125	6.808	568.26
2022-03-11	516.59	1896.157	-1.690	4.548	568.85
2022-03-14	508.71	1898.028	-1.525	4.412	569.41
2022-03-15	483.39	1900.375	-4.977	5.827	570.11
2022-03-16	485	1902.371	0.333	4.940	570.71
2022-03-17	520.59	1905.768	7.338	7.829	571.73
2022-03-18	517	1907.390	-0.690	3.765	572.22
2022-03-21	525.7	1909.207	1.683	4.147	572.76
2022-03-22	522.55	1910.946	-0.599	3.995	573.28
2022-03-23	531.1	1912.949	1.636	4.526	573.88
2022-03-24	568.75	1917.668	7.089	9.957	575.30
2022-03-25	571.5	1919.560	0.484	3.972	575.87
2022-03-28	553.8	1921.982	-3.097	5.248	576.59
2022-03-29	553	1923.573	-0.144	3.453	577.07
2022-03-30	574.8	1926.572	3.942	6.262	577.97
2022-03-31	554.16	1929.113	-3.591	5.501	578.73
2022-04-01	566.55	1931.225	2.236	4.473	579.37
2022-04-06	540.02	1933.671	-4.683	5.436	580.10
2022-04-07	539.01	1935.433	-0.187	3.922	580.63
2022-04-08	558.34	1938.971	3.586	7.605	581.69
2022-04-11	522.2	1942.364	-6.473	7.796	582.71
2022-04-12	528.1	1944.628	1.130	5.146	583.39
2022-04-13	511.02	1945.840	-3.234	2.846	583.75
2022-04-14	533	1947.553	4.301	3.857	584.27
2022-04-15	516.61	1949.048	-3.075	3.471	584.71
2022-04-18	531.17	1951.240	2.818	4.953	585.37
2022-04-19	499.31	1954.529	-5.998	7.903	586.36
2022-04-20	512.2	1956.695	2.582	5.075	587.01
2022-04-21	570.15	1962.888	11.314	13.034	588.87
2022-04-22	574.48	1966.556	0.759	7.663	589.97
2022-04-25	561.98	1968.781	-2.176	4.750	590.63
2022-04-26	573	1971.587	1.961	5.877	591.48
2022-04-27	590	1975.180	2.967	7.307	592.55
2022-04-28	558.58	1977.704	-5.325	5.422	593.31
2022-04-29	572	1979.923	2.403	4.655	593.98
2022-05-05	572	1981.173	0.000	2.622	594.35
2022-05-06	567.02	1983.467	-0.871	4.855	595.04
2022-05-09	542.14	1985.880	-4.388	5.342	595.76
2022-05-10	550	1989.008	1.450	6.825	596.70
2022-05-11	585	1992.988	6.364	8.164	597.90
2022-05-12	590.78	1994.923	0.988	3.930	598.48
2022-05-13	594.02	1996.430	0.548	3.045	598.93
2022-05-16	585.22	1999.055	-1.481	5.382	599.72
2022-05-17	585.81	2000.673	0.101	3.315	600.20
2022-05-18	572	2002.619	-2.357	4.083	600.79
2022-05-19	589.7	2005.241	3.094	5.334	601.57
2022-05-20	618.97	2009.108	4.964	7.497	602.73
2022-05-23	619.24	2011.527	0.044	4.688	603.46

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