美迪西融券券源 美迪西专项约券

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	87.15	0	0	0	0
2020-04-28	88.79	0.487	1.882	6.586	0.15
2020-04-29	87.1	0.719	-1.903	3.187	0.22
2020-04-30	86.31	0.933	-0.907	2.985	0.28
2020-05-06	89.88	1.525	4.136	7.902	0.46
2020-05-07	88.66	1.857	-1.357	4.495	0.56
2020-05-08	89	2.008	0.383	2.030	0.60
2020-05-11	96.17	2.652	8.056	8.034	0.80
2020-05-12	100.36	3.277	4.357	7.476	0.98
2020-05-13	102.35	3.821	1.983	6.377	1.15
2020-05-14	103	4.072	0.635	2.931	1.22
2020-05-15	100.36	4.782	-2.563	8.485	1.43
2020-05-18	101.11	5.160	0.747	4.484	1.55
2020-05-19	105.51	5.808	4.352	7.368	1.74
2020-05-20	101.5	6.600	-3.801	9.364	1.98
2020-05-21	99.91	7.066	-1.567	5.596	2.12
2020-05-22	96.46	7.570	-3.453	6.276	2.27
2020-05-25	99.3	8.031	2.944	5.567	2.41
2020-05-26	105.01	8.511	5.750	5.488	2.55
2020-05-27	103.83	9.039	-1.124	6.095	2.71
2020-05-28	104.42	9.421	0.568	4.392	2.83
2020-05-29	115.27	10.596	10.391	12.239	3.18
2020-06-01	116.51	11.198	1.076	6.194	3.36
2020-06-02	117.67	11.494	0.996	3.021	3.45
2020-06-03	124.29	12.394	5.626	8.694	3.72
2020-06-04	124.9	12.724	0.491	3.162	3.82
2020-06-05	120.67	13.777	-3.387	10.472	4.13
2020-06-08	110.7	14.792	-8.262	11.005	4.44
2020-06-09	117.96	15.442	6.558	6.612	4.63
2020-06-10	118.19	16.008	0.195	5.748	4.80
2020-06-11	115.81	16.410	-2.014	4.163	4.92
2020-06-12	117.51	17.053	1.468	6.571	5.12
2020-06-15	114	17.504	-2.987	4.749	5.25
2020-06-16	119.4	18.036	4.737	5.342	5.41
2020-06-17	122.5	18.434	2.596	3.903	5.53
2020-06-18	116.3	19.274	-5.061	8.669	5.78
2020-06-19	118.97	19.742	2.296	4.721	5.92
2020-06-22	119.05	20.286	0.067	5.480	6.09
2020-06-23	129.98	21.390	9.181	10.189	6.42
2020-06-24	127.19	21.891	-2.146	4.731	6.57
2020-06-29	130.25	22.544	2.406	6.015	6.76
2020-06-30	138.3	23.538	6.180	8.622	7.06
2020-07-01	133.67	24.263	-3.348	6.508	7.28
2020-07-02	127.5	25.039	-4.616	7.302	7.51
2020-07-03	124.76	25.494	-2.149	4.376	7.65
2020-07-06	125.88	25.959	0.898	4.441	7.79
2020-07-07	126.84	26.493	0.763	5.052	7.95
2020-07-08	124.15	26.722	-2.121	2.208	8.02
2020-07-09	127.16	27.266	2.424	5.139	8.18
2020-07-10	128.32	27.868	0.912	5.631	8.36
2020-07-13	136.67	28.711	7.033	7.401	8.61
2020-07-14	132.07	29.353	-3.366	5.832	8.81
2020-07-15	144.37	31.482	9.313	17.695	9.44
2020-07-16	127.38	32.730	-11.768	11.761	9.82
2020-07-17	134.25	33.797	5.393	9.531	10.14
2020-07-20	132.03	35.353	-1.654	14.145	10.61
2020-07-21	136.57	36.006	3.439	5.734	10.80
2020-07-22	142.38	36.949	4.254	7.952	11.08
2020-07-23	145.88	38.238	2.458	10.605	11.47
2020-07-24	134.38	39.102	-7.883	7.712	11.73
2020-07-27	134.55	39.749	0.127	5.767	11.92
2020-07-28	139.97	40.373	4.028	5.351	12.11
2020-07-29	142.88	41.043	2.079	5.630	12.31
2020-07-30	141.03	41.401	-1.295	3.045	12.42
2020-07-31	138.97	42.105	-1.461	6.084	12.63
2020-08-03	143.09	42.681	2.965	4.828	12.80
2020-08-04	139.39	43.574	-2.586	7.687	13.07
2020-08-05	146.6	45.149	5.173	12.892	13.54
2020-08-06	151.62	46.135	3.424	7.804	13.84
2020-08-07	155.27	47.484	2.407	10.427	14.25
2020-08-10	160.22	48.552	3.188	7.999	14.57
2020-08-11	151.27	49.575	-5.586	8.114	14.87
2020-08-12	141.17	50.779	-6.677	10.233	15.23
2020-08-13	139.88	51.553	-0.914	6.644	15.47
2020-08-14	139.37	51.990	-0.365	3.760	15.60
2020-08-17	138.47	52.611	-0.646	5.381	15.78
2020-08-18	138.37	53.545	-0.072	8.096	16.06
2020-08-19	135.7	54.319	-1.930	6.851	16.30
2020-08-20	132.06	54.840	-2.682	4.731	16.45
2020-08-21	140.37	55.821	6.293	8.383	16.75
2020-08-24	150.37	57.187	7.124	10.907	17.16
2020-08-25	150.39	57.865	0.013	5.407	17.36
2020-08-26	151.54	58.554	0.765	5.452	17.57
2020-08-27	161.01	59.618	6.249	7.932	17.89
2020-08-28	160.75	60.401	-0.161	5.844	18.12
2020-08-31	167.24	61.484	4.037	7.776	18.45
2020-09-01	169.37	62.133	1.274	4.592	18.64
2020-09-02	162.62	63.172	-3.985	7.670	18.95
2020-09-03	170.53	64.630	4.864	10.263	19.39
2020-09-04	174.37	65.382	2.252	5.172	19.61
2020-09-07	169.87	66.273	-2.581	6.291	19.88
2020-09-08	169.85	67.313	-0.012	7.353	20.19
2020-09-09	164.25	69.020	-3.297	12.470	20.71
2020-09-10	152.37	69.801	-7.233	6.149	20.94
2020-09-11	155.16	70.737	1.831	7.239	21.22
2020-09-14	158.06	71.912	1.869	8.920	21.57
2020-09-15	167.36	73.108	5.884	8.579	21.93
2020-09-16	168.55	73.981	0.711	6.214	22.19
2020-09-17	166.08	74.332	-1.465	2.533	22.30
2020-09-18	167.33	75.065	0.753	5.257	22.52
2020-09-21	164.77	75.684	-1.530	4.512	22.71
2020-09-22	161.58	76.489	-1.936	5.978	22.95
2020-09-23	166.37	77.369	2.964	6.350	23.21
2020-09-24	163.5	77.894	-1.725	3.847	23.37
2020-09-25	170.85	78.967	4.495	7.541	23.69
2020-09-28	171.87	79.962	0.597	6.948	23.99
2020-09-29	171.65	80.513	-0.128	3.852	24.15
2020-09-30	174.27	81.183	1.526	4.608	24.35
2020-10-09	184.27	82.062	5.738	5.727	24.62
2020-10-12	184.11	82.595	-0.087	3.473	24.78
2020-10-13	185.47	83.456	0.739	5.573	25.04
2020-10-14	192.73	84.397	3.914	5.855	25.32
2020-10-15	183.88	85.782	-4.592	9.039	25.73
2020-10-16	187.97	86.499	2.224	4.579	25.95
2020-10-19	177.57	87.665	-5.533	7.879	26.30
2020-10-20	181.67	88.325	2.309	4.359	26.50
2020-10-21	183.71	88.984	1.123	4.305	26.70
2020-10-22	183.87	89.617	0.087	4.132	26.88
2020-10-23	166.37	91.429	-9.518	13.074	27.43
2020-10-26	167.15	92.046	0.469	4.430	27.61
2020-10-27	177.87	93.332	6.413	8.675	28.00
2020-10-28	175.27	94.469	-1.462	7.781	28.34
2020-10-29	172.77	94.957	-1.426	3.389	28.49
2020-10-30	172.1	95.607	-0.388	4.532	28.68
2020-11-02	174.5	96.547	1.395	6.467	28.96
2020-11-03	174.51	96.940	0.006	2.705	29.08
2020-11-04	173.32	97.671	-0.682	5.060	29.30
2020-11-05	169	98.485	-2.492	5.775	29.55
2020-11-06	149.05	100.005	-11.805	12.243	30.00
2020-11-09	155.37	101.037	4.240	7.970	30.31
2020-11-10	152.29	101.687	-1.982	5.123	30.51
2020-11-11	149.37	102.314	-1.917	5.036	30.69
2020-11-12	149.67	102.814	0.201	4.010	30.84
2020-11-13	148.37	103.169	-0.869	2.866	30.95
2020-11-16	150.26	103.714	1.274	4.354	31.11
2020-11-17	146.27	104.255	-2.655	4.439	31.28
2020-11-18	140.67	104.967	-3.829	6.071	31.49
2020-11-19	141.49	105.593	0.583	5.310	31.68
2020-11-20	142.36	106.204	0.615	5.152	31.86
2020-11-23	140.28	106.533	-1.461	2.810	31.96
2020-11-24	139.87	106.881	-0.292	2.987	32.06
2020-11-25	136.07	107.246	-2.717	3.217	32.17
2020-11-26	136.62	107.644	0.404	3.498	32.29
2020-11-27	137.71	108.291	0.798	5.643	32.49
2020-11-30	133.57	108.985	-3.006	6.230	32.70
2020-12-01	140.17	109.726	4.941	6.341	32.92
2020-12-02	138.65	110.236	-1.084	4.416	33.07
2020-12-03	146.37	111.285	5.568	8.597	33.39
2020-12-04	148.61	111.823	1.530	4.352	33.55
2020-12-07	148.57	112.116	-0.027	2.362	33.63
2020-12-08	151.97	112.702	2.288	4.631	33.81
2020-12-09	145.37	113.353	-4.343	5.369	34.01
2020-12-10	144.87	113.830	-0.344	3.949	34.15
2020-12-11	140.37	114.484	-3.106	5.591	34.35
2020-12-14	143.17	114.977	1.995	4.139	34.49
2020-12-15	144.25	115.529	0.754	4.589	34.66
2020-12-16	150.87	116.249	4.589	5.726	34.87
2020-12-17	163.47	117.509	8.352	9.246	35.25
2020-12-18	160.57	117.985	-1.774	3.560	35.40
2020-12-21	162.57	118.786	1.246	5.916	35.64
2020-12-22	161.36	119.367	-0.744	4.318	35.81
2020-12-23	153.87	120.468	-4.642	8.589	36.14
2020-12-24	154.66	120.977	0.513	3.945	36.29
2020-12-25	161.67	122.127	4.533	8.535	36.64
2020-12-28	157.25	122.644	-2.734	3.946	36.79
2020-12-29	156.37	123.340	-0.560	5.342	37.00
2020-12-30	154.97	123.684	-0.895	2.667	37.11
2020-12-31	156.6	124.183	1.052	3.820	37.25
2021-01-04	155.48	125.077	-0.715	6.903	37.52
2021-01-05	158.76	125.951	2.110	6.605	37.79
2021-01-06	158.32	126.614	-0.277	5.026	37.98
2021-01-07	169.91	128.196	7.321	11.174	38.46
2021-01-08	172.69	129.253	1.636	7.345	38.78
2021-01-11	200.37	130.994	16.029	10.423	39.30
2021-01-12	208.37	132.120	3.993	6.488	39.64
2021-01-13	216.06	133.805	3.691	9.358	40.14
2021-01-14	216.02	134.959	-0.019	6.406	40.49
2021-01-15	225.82	136.314	4.537	7.203	40.89
2021-01-18	229.67	137.756	1.705	7.533	41.33
2021-01-19	230.9	139.115	0.536	7.062	41.73
2021-01-20	258.5	141.982	11.953	13.309	42.59
2021-01-21	240.61	144.494	-6.921	12.530	43.35
2021-01-22	271.09	147.217	12.668	12.053	44.17
2021-01-25	261.37	148.412	-3.586	5.489	44.52
2021-01-26	241.25	150.487	-7.698	10.323	45.15
2021-01-27	246.87	152.190	2.330	8.278	45.66
2021-01-28	239.97	153.261	-2.795	5.355	45.98
2021-01-29	244.17	154.550	1.750	6.334	46.37
2021-02-01	258.71	157.014	5.955	11.431	47.10
2021-02-02	262.55	158.249	1.484	5.643	47.47
2021-02-03	262.37	159.428	-0.069	5.389	47.83
2021-02-04	260.34	160.791	-0.774	6.285	48.24
2021-02-05	248.47	161.746	-4.559	4.613	48.52
2021-02-08	242.37	163.502	-2.455	8.693	49.05
2021-02-09	250.99	165.118	3.557	7.728	49.54
2021-02-10	295.78	169.944	17.845	19.578	50.98
2021-02-18	276.52	172.164	-6.512	9.632	51.65
2021-02-19	306.51	176.155	10.846	15.626	52.85
2021-02-22	283.39	178.369	-7.543	9.377	53.51
2021-02-23	283.36	179.774	-0.011	5.946	53.93
2021-02-24	263.65	182.017	-6.956	10.213	54.61
2021-02-25	265.37	183.221	0.652	5.443	54.97
2021-02-26	260.87	186.253	-1.696	13.947	55.88
2021-03-01	276.37	187.981	5.942	7.502	56.39
2021-03-02	293.37	190.647	6.151	10.906	57.19
2021-03-03	297.37	192.921	1.363	9.176	57.88
2021-03-04	270.52	195.501	-9.029	11.444	58.65
2021-03-05	266.07	197.701	-1.645	9.925	59.31
2021-03-08	251.87	199.306	-5.337	7.645	59.79
2021-03-09	234.92	200.898	-6.730	8.131	60.27
2021-03-10	241.4	202.293	2.758	6.939	60.69
2021-03-11	246.37	203.823	2.059	7.448	61.15
2021-03-12	250.43	204.754	1.648	4.465	61.43
2021-03-15	233.77	206.327	-6.653	8.074	61.90
2021-03-16	236.14	207.124	1.014	4.051	62.14
2021-03-17	249.69	208.958	5.738	8.813	62.69
2021-03-18	269.37	210.836	7.882	8.366	63.25
2021-03-19	271.16	212.164	0.665	5.877	63.65
2021-03-22	265.66	213.506	-2.028	6.063	64.05
2021-03-23	257.53	214.663	-3.060	5.390	64.40
2021-03-24	269.04	216.493	4.469	8.162	64.95
2021-03-25	287.06	218.857	6.698	9.883	65.66
2021-03-26	295.14	220.310	2.815	5.908	66.09
2021-03-29	302.37	221.713	2.450	5.567	66.51
2021-03-30	299.66	223.544	-0.896	7.332	67.06
2021-03-31	307.75	224.871	2.700	5.176	67.46
2021-04-01	311.45	226.305	1.202	5.524	67.89
2021-04-02	318.37	228.162	2.222	7.000	68.45
2021-04-06	300.37	229.862	-5.654	6.791	68.96
2021-04-07	302.56	231.046	0.729	4.694	69.31
2021-04-08	332.74	234.291	9.975	11.703	70.29
2021-04-09	346.46	236.229	4.123	6.714	70.87
2021-04-12	331.63	237.743	-4.280	5.478	71.32
2021-04-13	336.07	240.418	1.339	9.550	72.13
2021-04-14	336.58	242.313	0.152	6.758	72.69
2021-04-15	344.57	243.927	2.374	5.621	73.18
2021-04-16	324.27	245.313	-5.891	5.128	73.59
2021-04-19	349.37	248.299	7.740	10.257	74.49
2021-04-20	346.99	249.802	-0.681	5.198	74.94
2021-04-21	359.35	252.100	3.562	7.675	75.63
2021-04-22	359.52	253.297	0.047	3.993	75.99
2021-04-23	375.41	254.814	4.420	4.851	76.44
2021-04-26	334.37	258.847	-10.932	14.472	77.65
2021-04-27	344.37	260.483	2.991	5.703	78.15
2021-04-28	371.37	263.284	7.840	9.048	78.99
2021-04-29	380.17	265.756	2.370	7.804	79.73
2021-04-30	369.35	267.149	-2.846	4.527	80.14
2021-05-06	360.39	269.167	-2.426	6.717	80.75
2021-05-07	341.37	271.213	-5.278	7.195	81.36
2021-05-10	366.16	273.933	7.262	8.914	82.18
2021-05-11	373.47	275.723	1.996	5.752	82.72
2021-05-12	379.37	277.298	1.580	4.980	83.19
2021-05-13	402.37	280.703	6.063	10.156	84.21
2021-05-14	428.33	284.389	6.452	10.326	85.32
2021-05-17	431.34	286.427	0.703	5.669	85.93
2021-05-18	433.18	287.588	0.427	3.218	86.28
2021-05-19	423.37	289.028	-2.265	4.079	86.71
2021-05-20	451.25	293.030	6.585	10.643	87.91
2021-05-21	468.37	295.685	3.794	6.803	88.71
2021-05-24	465.36	298.963	-0.643	8.453	89.69
2021-05-25	484.47	301.642	4.106	6.636	90.49
2021-05-26	462.78	303.842	-4.477	5.705	91.15
2021-05-27	467.35	305.983	0.988	5.495	91.79
2021-05-28	435.49	310.374	-6.817	12.100	93.11
2021-05-31	452.06	312.563	3.805	5.812	93.77
2021-06-01	452.37	315.263	0.069	7.161	94.58
2021-06-02	421.37	317.580	-6.853	6.601	95.27
2021-06-03	436.68	320.030	3.633	6.730	96.01
2021-06-04	464.88	323.213	6.458	8.217	96.96
2021-06-07	478.6	327.074	2.951	9.682	98.12
2021-06-08	480.15	330.302	0.324	8.067	99.09
2021-06-09	476.32	332.369	-0.798	5.207	99.71
2021-06-10	498.98	335.395	4.757	7.279	100.62
2021-06-11	498.2	337.272	-0.156	4.519	101.18
2021-06-15	523	340.340	4.978	7.039	102.10
2021-06-16	506.88	342.843	-3.082	5.927	102.85
2021-06-17	506.2	344.932	-0.134	4.952	103.48
2021-06-18	542.77	348.696	7.224	8.321	104.61
2021-06-21	553.05	351.399	1.894	5.864	105.42
2021-06-22	553	353.292	-0.009	4.108	105.99
2021-06-23	577.88	356.425	4.499	6.506	106.93
2021-06-24	522.87	360.451	-6.465	9.240	108.14
2021-06-25	522.23	362.474	-0.122	4.649	108.74
2021-06-28	532.34	364.727	1.936	5.078	109.42
2021-06-29	517.01	367.560	-2.880	6.577	110.27
2021-06-30	519.9	369.598	0.559	4.702	110.88
2021-07-01	532.55	372.147	2.433	5.743	111.64
2021-07-02	461	378.288	-13.435	15.987	113.49
2021-07-05	433	382.178	-6.074	10.781	114.65
2021-07-06	388	385.637	-10.393	10.697	115.69
2021-07-07	405.7	389.123	4.562	10.309	116.74
2021-07-08	393.01	391.272	-3.128	6.564	117.38
2021-07-09	406.31	393.832	3.384	7.560	118.15
2021-07-12	454.88	399.290	11.954	14.398	119.79
2021-07-13	465.02	402.616	2.229	8.582	120.78
2021-07-14	482.27	405.057	0.521	6.074	121.52
2021-07-15	484.71	406.981	0.506	4.765	122.09
2021-07-16	457.99	410.288	-5.513	8.665	123.09
2021-07-19	472	412.427	3.059	5.437	123.73
2021-07-20	472.43	414.319	0.091	4.807	124.30
2021-07-21	478.06	416.259	1.192	4.868	124.88
2021-07-22	464.93	418.210	-2.747	5.037	125.46
2021-07-23	439.42	421.975	-5.487	10.281	126.59
2021-07-26	437	425.200	-0.551	8.855	127.56
2021-07-27	461.55	428.985	5.618	9.840	128.70
2021-07-28	475	434.383	2.914	13.639	130.31
2021-07-29	505.61	438.197	6.444	9.053	131.46
2021-07-30	491.37	441.433	-2.816	7.901	132.43
2021-08-02	487.66	444.722	-0.755	8.094	133.42
2021-08-03	525.51	450.828	7.762	13.944	135.25
2021-08-04	564	456.432	7.324	11.922	136.93
2021-08-05	569.99	460.220	1.062	7.975	138.07
2021-08-06	542.1	463.557	-4.893	7.388	139.07
2021-08-09	546.2	467.237	0.756	8.083	140.17
2021-08-10	511	471.588	-6.445	10.220	141.48
2021-08-11	594.3	479.954	16.301	16.892	143.99
2021-08-12	622.31	482.354	4.713	4.627	144.71
2021-08-13	633.76	486.940	1.840	8.684	146.08
2021-08-16	606.1	489.859	-4.364	5.778	146.96
2021-08-17	578.28	496.219	-4.590	13.199	148.87
2021-08-18	620	501.435	7.214	10.094	150.43
2021-08-19	632.01	504.911	1.937	6.602	151.47
2021-08-20	628.82	507.978	-0.505	5.853	152.39
2021-08-23	627.82	513.138	-0.159	9.861	153.94
2021-08-24	724.24	524.193	15.358	18.317	157.26
2021-08-25	703.5	526.316	-2.864	3.622	157.89
2021-08-26	691	528.169	-1.777	3.218	158.45
2021-08-27	662.5	532.403	-4.124	7.669	159.72
2021-08-30	660.92	534.619	-0.238	4.024	160.39
2021-08-31	591.54	540.550	-10.497	12.032	162.17
2021-09-01	627.33	546.281	6.050	10.963	163.88
2021-09-02	587.96	551.185	-6.276	10.007	165.36
2021-09-03	590	554.016	0.347	5.759	166.20
2021-09-06	708	568.016	20.000	23.729	170.40
2021-09-07	727	571.601	2.684	5.917	171.48
2021-09-08	706	577.458	-2.889	9.956	173.24
2021-09-09	703	580.777	-0.425	5.664	174.23
2021-09-10	707.9	583.614	0.697	4.811	175.08
2021-09-13	693.79	586.254	-1.993	4.566	175.88
2021-09-14	721.87	591.147	4.047	8.134	177.34
2021-09-15	781	599.271	8.191	12.483	179.78
2021-09-16	770.42	601.982	-1.355	4.222	180.59
2021-09-17	746.66	605.883	-3.084	6.271	181.76
2021-09-22	776.15	611.002	3.950	7.914	183.30
2021-09-23	769.07	613.560	-0.912	3.991	184.07
2021-09-24	777	617.233	1.031	5.673	185.17
2021-09-27	746	620.754	-3.990	5.663	186.23
2021-09-28	731	624.007	-2.011	5.340	187.20
2021-09-29	716.37	627.110	-2.001	5.198	188.13
2021-09-30	745.37	631.872	4.048	7.666	189.56
2021-10-08	719	636.127	-3.538	7.101	190.84
2021-10-11	651.1	641.950	-9.444	10.733	192.59
2021-10-12	646.6	645.093	-0.691	5.832	193.53
2021-10-13	698.02	650.543	7.952	9.369	195.16
2021-10-14	681.07	653.911	-2.428	5.935	196.17
2021-10-15	678.42	656.565	-0.389	4.694	196.97
2021-10-18	692	659.855	2.002	5.704	197.96
2021-10-19	738	665.977	6.647	9.955	199.79
2021-10-20	716.8	670.022	-2.873	6.772	201.01
2021-10-21	734	674.941	2.400	8.041	202.48
2021-10-22	698	678.690	-4.905	6.446	203.61
2021-10-25	739.07	682.700	5.884	6.510	204.81
2021-10-26	716.33	684.670	-3.077	3.301	205.40
2021-10-27	717.5	686.587	0.163	3.205	205.98
2021-10-28	696	689.367	-2.997	4.793	206.81
2021-10-29	735	694.947	5.603	9.111	208.48
2021-11-01	708.51	697.798	-3.604	4.829	209.34
2021-11-02	599.01	706.318	-15.455	17.068	211.90
2021-11-03	567.83	711.528	-5.205	11.010	213.46
2021-11-04	571.01	714.083	0.560	5.370	214.22
2021-11-05	540.75	716.827	-5.299	6.089	215.05
2021-11-08	531.86	720.029	-1.644	7.225	216.01
2021-11-09	561.79	724.250	5.627	9.016	217.27
2021-11-10	586.46	728.667	4.391	9.039	218.60
2021-11-11	602.88	732.210	2.800	7.052	219.66
2021-11-12	601.39	734.317	-0.247	4.203	220.30
2021-11-15	596.76	737.183	-0.770	5.763	221.15
2021-11-16	620.04	740.657	3.901	6.723	222.20
2021-11-17	635	743.012	2.413	4.451	222.90
2021-11-18	616.5	745.289	-2.913	4.431	223.59
2021-11-19	607.99	747.482	-1.380	4.329	224.24
2021-11-22	609	749.903	0.166	4.770	224.97
2021-11-23	614.73	752.772	0.941	5.601	225.83
2021-11-24	619.77	755.504	0.820	5.290	226.65
2021-11-25	617.98	758.486	-0.289	5.789	227.55
2021-11-26	643.59	762.033	4.144	6.613	228.61
2021-11-29	599.25	768.364	-6.889	12.677	230.51
2021-11-30	589.45	771.063	-1.635	5.495	231.32
2021-12-01	556.46	774.367	-5.597	7.125	232.31
2021-12-02	535	776.741	-3.857	5.325	233.02
2021-12-03	542.5	778.935	1.402	4.854	233.68
2021-12-06	541.25	781.229	-0.230	5.086	234.37
2021-12-07	532.5	783.185	-1.617	4.406	234.96
2021-12-08	540.64	784.211	1.529	2.278	235.26
2021-12-09	546.14	786.363	1.017	4.730	235.91
2021-12-10	538.71	787.882	-1.360	3.382	236.36
2021-12-13	530.05	789.931	-1.608	4.641	236.98
2021-12-14	533	791.344	0.557	3.181	237.40
2021-12-15	499.5	794.618	-6.285	7.865	238.39
2021-12-16	513.27	796.938	2.757	5.423	239.08
2021-12-17	472.7	801.019	-7.904	10.361	240.31
2021-12-20	456.76	803.627	-3.372	6.850	241.09
2021-12-21	458.89	805.524	0.466	4.961	241.66
2021-12-22	446.83	807.205	-2.628	4.515	242.16
2021-12-23	440	808.575	-1.529	3.737	242.57
2021-12-24	425	810.647	-3.409	5.850	243.19
2021-12-27	426	812.310	0.235	4.685	243.69
2021-12-28	481.5	819.105	13.028	16.934	245.73
2021-12-29	489.3	821.047	1.620	4.762	246.31
2021-12-30	488.3	822.714	-0.204	4.096	246.81
2021-12-31	485.59	825.053	-0.555	5.781	247.52
2022-01-04	442.78	828.080	-8.816	8.202	248.42
2022-01-05	442.5	829.534	-0.063	3.943	248.86
2022-01-06	455.17	831.926	2.863	6.307	249.58
2022-01-07	434.77	834.470	-4.482	7.022	250.34
2022-01-10	451	837.831	3.733	8.943	251.35
2022-01-11	445	840.791	-1.330	7.982	252.24
2022-01-12	447	843.720	0.449	7.863	253.12
2022-01-13	440.88	845.856	-1.369	5.814	253.76
2022-01-14	440.5	847.396	-0.086	4.194	254.22
2022-01-17	426.14	849.214	-3.260	5.119	254.76
2022-01-18	426.51	851.828	0.087	7.354	255.55
2022-01-19	416.18	854.587	-2.422	7.958	256.38
2022-01-20	390.22	857.871	-6.238	10.097	257.36
2022-01-21	370.82	859.688	-4.972	5.881	257.91
2022-01-24	394.15	862.279	6.291	7.888	258.68
2022-01-25	379.85	863.564	-3.628	4.059	259.07
2022-01-26	379.8	864.640	-0.013	3.401	259.39
2022-01-27	367	866.242	-3.370	5.237	259.87
2022-01-28	355.96	867.579	-3.008	4.507	260.27
2022-02-07	354.01	869.364	-0.548	6.051	260.81
2022-02-08	345.98	870.570	-2.268	4.183	261.17
2022-02-09	354.71	872.091	2.523	5.145	261.63
2022-02-10	328.41	874.705	-7.415	9.551	262.41
2022-02-11	312.62	875.992	-4.808	4.939	262.80
2022-02-14	325.36	877.804	4.075	6.685	263.34
2022-02-15	356.27	881.363	9.500	11.987	264.41
2022-02-16	350.14	882.506	-1.721	3.918	264.75
2022-02-17	351.5	883.627	0.388	3.827	265.09
2022-02-18	349.22	884.867	-0.649	4.259	265.46
2022-02-21	344.52	886.231	-1.346	4.751	265.87
2022-02-22	330.9	887.851	-3.953	5.878	266.36
2022-02-23	345.5	889.876	4.412	7.032	266.96
2022-02-24	331.73	892.276	-3.986	8.680	267.68
2022-02-25	369.57	896.453	11.407	13.562	268.94
2022-02-28	388.79	898.031	5.201	4.871	269.41
2022-03-01	397.6	900.484	2.266	7.405	270.15
2022-03-02	398.01	901.714	0.103	3.707	270.51
2022-03-03	390.8	903.164	-1.812	4.452	270.95
2022-03-04	396	905.194	1.331	6.154	271.56
2022-03-07	393.69	907.340	-0.583	6.540	272.20
2022-03-08	399.38	909.340	1.445	6.010	272.80
2022-03-09	377	912.238	-5.604	9.222	273.67
2022-03-10	408.2	914.547	8.276	6.788	274.36
2022-03-11	406.31	916.214	-0.463	4.924	274.86
2022-03-14	394.01	919.008	-3.027	8.511	275.70
2022-03-15	380.1	921.356	-3.530	7.414	276.41
2022-03-16	376.35	924.244	-0.987	9.208	277.27
2022-03-17	398.24	926.544	5.816	6.930	277.96
2022-03-18	410.12	928.260	2.983	5.022	278.48
2022-03-21	410.05	929.844	-0.017	4.633	278.95
2022-03-22	422.88	931.777	3.129	5.487	279.53
2022-03-23	442.25	935.523	4.580	10.164	280.66
2022-03-24	462	939.475	4.466	10.266	281.84
2022-03-25	438.52	942.168	-5.082	7.368	282.65
2022-03-28	448.99	944.157	2.388	5.316	283.25
2022-03-29	440.21	945.483	-1.956	3.617	283.65
2022-03-30	447.63	946.780	1.686	3.476	284.03
2022-03-31	452.52	948.751	1.092	5.228	284.63
2022-04-01	447	951.581	-1.220	7.597	285.47
2022-04-06	402	955.239	-10.067	10.917	286.57
2022-04-07	420	958.689	4.478	9.858	287.61
2022-04-08	400.83	960.835	-4.564	6.424	288.25
2022-04-11	393.51	962.352	-1.826	4.628	288.71
2022-04-12	398.02	964.109	1.146	5.296	289.23
2022-04-13	378.33	966.248	-4.947	6.784	289.87
2022-04-14	380.24	967.752	0.505	4.747	290.33
2022-04-15	401.96	971.009	5.712	9.725	291.30
2022-04-18	394.27	972.226	-1.913	3.702	291.67
2022-04-19	385.08	973.649	-2.331	4.436	292.09
2022-04-20	392.23	975.494	1.857	5.643	292.65
2022-04-21	371.01	977.687	-5.410	7.093	293.31
2022-04-22	384.03	980.436	3.509	8.590	294.13
2022-04-25	371.21	982.350	-3.338	6.187	294.70
2022-04-26	374.25	983.943	0.819	5.110	295.18
2022-04-27	381	985.360	1.804	4.462	295.61
2022-04-28	376.02	987.004	-1.307	5.247	296.10
2022-04-29	382.02	990.668	1.596	11.507	297.20
2022-05-05	348.23	993.325	-8.845	9.159	298.00
2022-05-06	346.98	995.702	-0.359	8.219	298.71
2022-05-09	357.99	997.180	3.173	4.954	299.15
2022-05-10	365.62	999.267	2.131	6.849	299.78
2022-05-11	403.06	1003.944	10.240	13.924	301.18
2022-05-12	402.5	1006.100	-0.139	6.428	301.83
2022-05-13	397.5	1007.000	-1.242	2.718	302.10
2022-05-16	395.96	1008.148	-0.387	3.479	302.44
2022-05-17	400.41	1009.711	1.124	4.682	302.91
2022-05-18	382.38	1011.884	-4.503	6.821	303.57
2022-05-19	373.8	1012.657	-2.244	2.482	303.80
2022-05-20	380.17	1014.339	1.704	5.310	304.30
2022-05-23	375.02	1015.318	-1.355	3.130	304.60

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