博睿数据融券券源 博睿数据专项约券

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%）
2020-08-17	111.9	0	0	0	0
2020-08-17	119.91	2.275	7.158	22.770	0.68
2020-08-18	127.6	4.603	14.030	21.895	1.38
2020-08-19	112.3	5.757	-11.991	12.328	1.73
2020-08-20	127.48	8.204	13.517	23.037	2.46
2020-08-21	145.4	11.445	14.057	26.749	3.43
2020-08-24	159.8	13.531	9.904	15.660	4.06
2020-08-25	160.8	14.681	0.626	8.586	4.40
2020-08-26	151.8	15.940	-5.597	9.950	4.78
2020-08-27	161.8	18.338	6.588	17.787	5.50
2020-08-28	152.57	20.393	-5.705	16.162	6.12
2020-08-31	167.8	22.612	9.982	15.868	6.78
2020-09-01	168.74	23.614	0.560	7.128	7.08
2020-09-02	180.47	25.094	6.952	9.838	7.53
2020-09-03	175.21	26.185	-2.915	7.475	7.86
2020-09-04	166.7	26.913	-4.857	5.239	8.07
2020-09-07	139.95	29.075	-16.047	18.536	8.72
2020-09-08	140.6	29.929	0.464	7.288	8.98
2020-09-09	135.18	30.650	-3.855	6.401	9.19
2020-09-10	127.78	31.726	-5.474	10.105	9.52
2020-09-11	139.44	32.868	9.125	9.829	9.86
2020-09-14	130.79	33.929	-6.203	9.732	10.18
2020-09-15	133.79	34.594	2.294	5.964	10.38
2020-09-16	135.3	35.417	1.129	7.302	10.63
2020-09-17	142.43	36.750	5.270	11.234	11.03
2020-09-18	137.8	37.226	-3.251	4.142	11.17
2020-09-21	138.25	37.826	0.327	5.210	11.35
2020-09-22	130.8	38.592	-5.389	7.024	11.58
2020-09-23	132.8	39.200	1.529	5.497	11.76
2020-09-24	132.9	40.126	0.075	8.358	12.04
2020-09-25	127.8	40.741	-3.837	5.771	12.22
2020-09-28	124.34	41.416	-2.707	6.518	12.42
2020-09-29	125.8	41.937	1.174	4.970	12.58
2020-09-30	123.55	42.228	-1.789	2.822	12.67
2020-10-09	124.6	42.563	0.850	3.229	12.77
2020-10-12	128.96	43.587	3.499	9.526	13.08
2020-10-13	125.41	44.079	-2.753	4.715	13.22
2020-10-14	121.33	44.438	-3.253	3.548	13.33
2020-10-15	122.68	44.999	1.113	5.481	13.50
2020-10-16	123	45.225	0.261	2.209	13.57
2020-10-19	120.56	45.552	-1.984	3.252	13.67
2020-10-20	124.8	46.328	3.517	7.465	13.90
2020-10-21	120.59	46.723	-3.373	3.926	14.02
2020-10-22	116.46	47.156	-3.425	4.470	14.15
2020-10-23	110.79	47.679	-4.869	5.659	14.30
2020-10-26	110.69	47.946	-0.090	2.897	14.38
2020-10-27	116.91	48.687	5.619	7.607	14.61
2020-10-28	115.26	49.139	-1.411	4.704	14.74
2020-10-29	113.35	49.475	-1.657	3.557	14.84
2020-10-30	120.8	50.731	6.573	12.475	15.22
2020-11-02	103.18	52.516	-14.586	20.762	15.75
2020-11-03	107.16	53.364	3.857	9.498	16.01
2020-11-04	107.75	54.261	0.551	9.985	16.28
2020-11-05	109.64	54.995	1.754	8.037	16.50
2020-11-06	105.73	55.492	-3.566	5.646	16.65
2020-11-09	110.65	55.988	4.653	5.372	16.80
2020-11-10	107.78	56.580	-2.594	6.588	16.97
2020-11-11	103.8	57.016	-3.693	5.047	17.10
2020-11-12	103.47	57.513	-0.318	5.761	17.25
2020-11-13	104.3	57.845	0.802	3.818	17.35
2020-11-16	105.07	58.228	0.738	4.372	17.47
2020-11-17	102.05	58.577	-2.874	4.112	17.57
2020-11-18	103	58.823	0.931	2.861	17.65
2020-11-19	103.25	59.058	0.243	2.738	17.72
2020-11-20	105.58	59.616	2.257	6.334	17.88
2020-11-23	104.21	59.835	-1.298	2.529	17.95
2020-11-24	104.09	60.069	-0.115	2.696	18.02
2020-11-25	102.71	60.354	-1.326	3.334	18.11
2020-11-26	101.11	60.670	-1.558	3.748	18.20
2020-11-27	101.26	60.953	0.148	3.353	18.29
2020-11-30	103.46	61.241	2.173	3.338	18.37
2020-12-01	116.43	62.647	12.536	14.489	18.79
2020-12-02	115.03	63.128	-1.202	5.024	18.94
2020-12-03	120.18	63.884	4.477	7.546	19.17
2020-12-04	120.18	64.551	0.000	6.657	19.37
2020-12-07	115.8	65.212	-3.645	6.848	19.56
2020-12-08	114.73	65.617	-0.924	4.240	19.69
2020-12-09	119.29	66.559	3.975	9.474	19.97
2020-12-10	124.61	67.447	4.460	8.551	20.23
2020-12-11	125.63	68.021	0.819	5.489	20.41
2020-12-14	122.86	68.783	-2.205	7.435	20.63
2020-12-15	118.67	69.190	-3.410	4.119	20.76
2020-12-16	122.85	70.180	3.522	9.674	21.05
2020-12-17	122.3	70.520	-0.448	3.337	21.16
2020-12-18	117.5	70.880	-3.925	3.671	21.26
2020-12-21	115.1	71.270	-2.043	4.068	21.38
2020-12-22	109.84	71.906	-4.570	6.950	21.57
2020-12-23	108.47	72.454	-1.247	6.063	21.74
2020-12-24	104.35	72.852	-3.798	4.573	21.86
2020-12-25	104.51	73.179	0.153	3.757	21.95
2020-12-28	98	73.851	-6.229	8.229	22.16
2020-12-29	101.21	74.413	3.276	6.663	22.32
2020-12-30	101.88	74.718	0.662	3.587	22.42
2020-12-31	105.7	75.175	3.750	5.192	22.55
2021-01-04	111.14	75.758	5.147	6.291	22.73
2021-01-05	108.42	76.115	-2.447	3.959	22.83
2021-01-06	106.4	76.647	-1.863	5.995	22.99
2021-01-07	107.77	77.163	1.288	5.742	23.15
2021-01-08	109.15	77.584	1.281	4.630	23.28
2021-01-11	112.15	78.200	2.749	6.587	23.46
2021-01-12	114.14	78.776	1.774	6.063	23.63
2021-01-13	118.27	79.433	3.618	6.658	23.83
2021-01-14	131.81	81.521	11.448	19.016	24.46
2021-01-15	133.75	82.365	1.472	7.572	24.71
2021-01-18	128.95	82.958	-3.589	5.518	24.89
2021-01-19	133.78	83.892	3.746	8.375	25.17
2021-01-20	130.7	84.353	-2.302	4.231	25.31
2021-01-21	130.69	84.753	-0.008	3.680	25.43
2021-01-22	120.66	85.821	-7.675	10.621	25.75
2021-01-25	125.09	86.828	3.671	9.655	26.05
2021-01-26	119.21	87.518	-4.701	6.947	26.26
2021-01-27	117.84	88.011	-1.149	5.025	26.40
2021-01-28	114.79	88.413	-2.588	4.201	26.52
2021-01-29	117.8	89.090	2.622	6.891	26.73
2021-02-01	114.29	89.521	-2.980	4.533	26.86
2021-02-02	113.79	90.098	-0.437	6.081	27.03
2021-02-03	105.66	90.659	-7.145	6.371	27.20
2021-02-04	105.69	91.151	0.028	5.584	27.35
2021-02-05	104.87	91.591	-0.776	5.034	27.48
2021-02-08	100.68	92.091	-3.995	5.960	27.63
2021-02-09	105.99	93.003	5.274	10.330	27.90
2021-02-10	99.95	93.552	-5.699	6.595	28.07
2021-02-18	99.29	94.004	-0.660	5.463	28.20
2021-02-19	104.2	94.555	4.945	6.345	28.37
2021-02-22	108.6	95.467	4.223	10.077	28.64
2021-02-23	107.7	95.894	-0.829	4.751	28.77
2021-02-24	104.81	96.364	-2.683	5.385	28.91
2021-02-25	115.8	97.610	10.486	12.909	29.28
2021-02-26	113.8	98.058	-1.727	4.724	29.42
2021-03-01	118.07	98.879	3.752	8.348	29.66
2021-03-02	115.34	99.342	-2.312	4.819	29.80
2021-03-03	113.54	99.775	-1.561	4.569	29.93
2021-03-04	109.62	100.282	-3.453	5.549	30.08
2021-03-05	113.77	100.973	3.786	7.289	30.29
2021-03-08	103.79	102.014	-8.772	12.042	30.60
2021-03-09	105.75	102.488	1.888	5.376	30.75
2021-03-10	105.06	102.771	-0.652	3.234	30.83
2021-03-11	105.47	103.254	0.390	5.492	30.98
2021-03-12	104.07	103.415	-1.327	1.858	31.02
2021-03-15	100.3	103.914	-3.623	5.967	31.17
2021-03-16	98.8	104.290	-1.496	4.566	31.29
2021-03-17	101.13	104.638	2.358	4.130	31.39
2021-03-18	104.75	105.097	3.580	5.261	31.53
2021-03-19	103.77	105.398	-0.936	3.484	31.62
2021-03-22	103.49	105.564	-0.270	1.927	31.67
2021-03-23	102.68	105.832	-0.783	3.131	31.75
2021-03-24	98.15	106.289	-4.412	5.580	31.89
2021-03-25	97	106.509	-1.172	2.720	31.95
2021-03-26	99.48	106.922	2.557	4.990	32.08
2021-03-29	99.57	107.117	0.090	2.352	32.14
2021-03-30	101.69	107.409	2.129	3.445	32.22
2021-03-31	99.8	107.645	-1.859	2.832	32.29
2021-04-01	99.43	107.744	-0.371	1.192	32.32
2021-04-02	100.42	108.070	0.996	3.902	32.42
2021-04-06	99.55	108.363	-0.866	3.535	32.51
2021-04-07	97.98	108.593	-1.577	2.813	32.58
2021-04-08	102.02	109.115	4.123	6.144	32.73
2021-04-09	98.2	109.379	-3.744	3.225	32.81
2021-04-12	97.08	109.647	-1.141	3.310	32.89
2021-04-13	98.96	109.924	1.937	3.358	32.98
2021-04-14	101.01	110.273	2.072	4.143	33.08
2021-04-15	100.7	110.680	-0.307	4.851	33.20
2021-04-16	100.57	110.828	-0.129	1.768	33.25
2021-04-19	100.6	111.190	0.030	4.315	33.36
2021-04-20	98.67	111.408	-1.918	2.654	33.42
2021-04-21	94	111.779	-4.733	4.733	33.53
2021-04-22	77.42	112.834	-17.638	16.362	33.85
2021-04-23	74.73	113.155	-3.475	5.141	33.95
2021-04-26	75.11	113.332	0.508	2.837	34.00
2021-04-27	75.74	113.614	0.839	4.473	34.08
2021-04-28	75.27	113.694	-0.621	1.267	34.11
2021-04-29	74.35	113.917	-1.222	3.600	34.18
2021-04-30	74.18	114.162	-0.229	3.968	34.25
2021-05-06	75.06	114.340	1.186	2.844	34.30
2021-05-07	72.93	114.698	-2.838	5.889	34.41
2021-05-10	70.94	114.930	-2.729	3.922	34.48
2021-05-11	72.21	115.150	1.790	3.665	34.55
2021-05-12	72.91	115.409	0.969	4.251	34.62
2021-05-13	74.8	115.740	2.592	5.308	34.72
2021-05-14	73.37	115.980	-1.912	3.930	34.79
2021-05-17	73.36	116.290	-0.014	5.070	34.89
2021-05-18	73.11	116.552	-0.341	4.308	34.97
2021-05-19	72.55	116.694	-0.766	2.339	35.01
2021-05-20	71.13	116.882	-1.957	3.170	35.06
2021-05-21	71.8	117.060	0.942	2.980	35.12
2021-05-24	72.67	117.255	1.212	3.217	35.18
2021-05-25	74.99	117.553	3.193	4.775	35.27
2021-05-26	79.07	118.010	5.441	6.934	35.40
2021-05-27	81.93	118.511	3.617	7.335	35.55
2021-05-28	78.7	118.826	-3.942	4.797	35.65
2021-05-31	79.72	119.061	1.296	3.545	35.72
2021-06-01	81.68	119.309	2.459	3.638	35.79
2021-06-02	85.34	120.013	4.481	9.905	36.00
2021-06-03	82.73	120.488	-3.058	6.890	36.15
2021-06-04	80.33	120.766	-2.901	4.146	36.23
2021-06-07	80.51	121.052	0.224	4.270	36.32
2021-06-08	78.51	121.247	-2.484	2.981	36.37
2021-06-09	91.5	122.724	16.546	19.373	36.82
2021-06-10	89.32	123.477	-2.383	10.109	37.04
2021-06-11	86.94	124.085	-2.665	8.397	37.23
2021-06-15	83.08	124.384	-4.440	4.313	37.32
2021-06-16	82.06	124.660	-1.228	4.044	37.40
2021-06-17	80.93	124.981	-1.377	4.753	37.49
2021-06-18	81.9	125.325	1.199	5.041	37.60
2021-06-21	83.01	125.629	1.355	4.396	37.69
2021-06-22	80.27	125.909	-3.301	4.180	37.77
2021-06-23	80.82	126.143	0.685	3.476	37.84
2021-06-24	80.25	126.321	-0.705	2.660	37.90
2021-06-25	77.7	126.593	-3.178	4.212	37.98
2021-06-28	77.48	126.809	-0.283	3.346	38.04
2021-06-29	76.35	127.116	-1.458	4.827	38.13
2021-06-30	75.73	127.322	-0.812	3.261	38.20
2021-07-01	74	127.606	-2.284	4.608	38.28
2021-07-02	72.59	127.831	-1.905	3.716	38.35
2021-07-05	71.33	128.015	-1.736	3.086	38.40
2021-07-06	72.01	128.267	0.953	4.206	38.48
2021-07-07	72.5	128.407	0.680	2.319	38.52
2021-07-08	71.8	128.614	-0.966	3.448	38.58
2021-07-09	74.48	129.106	3.733	7.939	38.73
2021-07-12	76.08	129.386	2.148	4.417	38.82
2021-07-13	75.09	129.629	-1.301	3.877	38.89
2021-07-14	73.63	129.786	-2.114	2.553	38.94
2021-07-15	72.4	130.002	-1.671	3.585	39.00
2021-07-16	72.8	130.168	0.552	2.735	39.05
2021-07-19	74.2	130.407	1.923	3.874	39.12
2021-07-20	73.25	130.611	-1.280	3.329	39.18
2021-07-21	75.53	130.845	3.113	3.727	39.25
2021-07-22	74.29	131.051	-1.642	3.323	39.32
2021-07-23	72.5	131.305	-2.409	4.213	39.39
2021-07-26	73.8	131.474	1.793	2.745	39.44
2021-07-27	73.38	131.775	-0.569	4.919	39.53
2021-07-28	71.73	132.014	-2.249	3.993	39.60
2021-07-29	72.28	132.166	0.767	2.523	39.65
2021-07-30	70.96	132.283	-1.826	1.992	39.69
2021-08-02	75.18	132.803	5.947	8.300	39.84
2021-08-03	74.1	133.039	-1.437	3.818	39.91
2021-08-04	74.15	133.200	0.067	2.605	39.96
2021-08-05	72.42	133.459	-2.333	4.289	40.04
2021-08-06	72.65	133.612	0.318	2.527	40.08
2021-08-09	72.2	133.817	-0.619	3.400	40.14
2021-08-10	72.69	133.994	0.679	2.936	40.20
2021-08-11	73.17	134.311	0.660	5.200	40.29
2021-08-12	73.75	134.537	0.793	3.676	40.36
2021-08-13	74.35	134.735	0.814	3.186	40.42
2021-08-16	74.93	134.889	0.780	2.475	40.47
2021-08-17	75.47	135.050	0.721	2.549	40.51
2021-08-18	74.66	135.399	-1.073	5.618	40.62
2021-08-19	73.99	135.571	-0.897	2.786	40.67
2021-08-20	73.16	135.734	-1.122	2.676	40.72
2021-08-23	72.66	136.044	-0.683	5.112	40.81
2021-08-24	72.13	136.128	-0.729	1.404	40.84
2021-08-25	71.52	136.211	-0.846	1.386	40.86
2021-08-26	67.96	136.586	-4.978	6.628	40.98
2021-08-27	61.68	137.127	-9.241	10.521	41.14
2021-08-30	60.75	137.297	-1.508	3.356	41.19
2021-08-31	60.59	137.443	-0.263	2.897	41.23
2021-09-01	61.17	137.634	0.957	3.746	41.29
2021-09-02	61.11	137.743	-0.098	2.142	41.32
2021-09-03	61.12	137.882	0.016	2.733	41.36
2021-09-06	61.48	138.031	0.589	2.896	41.41
2021-09-07	61.25	138.103	-0.374	1.415	41.43
2021-09-08	59.47	138.323	-2.906	4.441	41.50
2021-09-09	59.88	138.519	0.689	3.935	41.56
2021-09-10	59.3	138.630	-0.969	2.238	41.59
2021-09-13	59.39	138.765	0.152	2.732	41.63
2021-09-14	59.63	138.914	0.404	2.997	41.67
2021-09-15	59.24	139.013	-0.654	2.012	41.70
2021-09-16	59.39	139.162	0.253	3.005	41.75
2021-09-17	58.88	139.278	-0.859	2.374	41.78
2021-09-22	57.82	139.393	-1.800	2.378	41.82
2021-09-23	57.62	139.509	-0.346	2.421	41.85
2021-09-24	57.05	139.634	-0.989	2.621	41.89
2021-09-27	57.01	139.813	-0.070	3.769	41.94
2021-09-28	60.88	140.268	6.788	8.963	42.08
2021-09-29	59.1	140.479	-2.924	4.287	42.14
2021-09-30	59.13	140.572	0.051	1.895	42.17
2021-10-08	59.35	140.716	0.372	2.909	42.21
2021-10-11	58.25	140.807	-1.853	1.870	42.24
2021-10-12	56.99	141.012	-2.163	4.326	42.30
2021-10-13	57.2	141.095	0.368	1.737	42.33
2021-10-14	58.88	141.323	2.937	4.650	42.40
2021-10-15	58.47	141.399	-0.696	1.563	42.42
2021-10-18	58	141.531	-0.804	2.719	42.46
2021-10-19	57.66	141.592	-0.586	1.276	42.48
2021-10-20	56.6	141.844	-1.838	5.342	42.55
2021-10-21	55.45	141.935	-2.032	1.961	42.58
2021-10-22	55.5	142.029	0.090	2.038	42.61
2021-10-25	54.45	142.164	-1.892	2.973	42.65
2021-10-26	54.41	142.285	-0.073	2.663	42.69
2021-10-27	52.67	142.557	-3.198	6.212	42.77
2021-10-28	49.13	142.805	-6.721	6.057	42.84
2021-10-29	49.86	142.973	1.486	4.030	42.89
2021-11-01	49.85	143.188	-0.020	5.174	42.96
2021-11-02	50.01	143.398	0.321	5.035	43.02
2021-11-03	49.9	143.573	-0.220	4.219	43.07
2021-11-04	49.86	143.668	-0.080	2.285	43.10
2021-11-05	51.4	143.891	3.089	5.215	43.17
2021-11-08	50.09	144.087	-2.549	4.689	43.23
2021-11-09	50.6	144.220	1.018	3.154	43.27
2021-11-10	51.07	144.401	0.929	4.249	43.32
2021-11-11	52.24	144.625	2.291	5.150	43.39
2021-11-12	52.3	144.731	0.115	2.431	43.42
2021-11-15	53.38	144.914	2.065	4.111	43.47
2021-11-16	53.95	145.102	1.068	4.178	43.53
2021-11-17	54.98	145.291	1.909	4.133	43.59
2021-11-18	53.2	145.506	-3.238	4.856	43.65
2021-11-19	54.45	145.756	2.350	5.508	43.73
2021-11-22	54.46	145.874	0.018	2.590	43.76
2021-11-23	54.86	146.011	0.734	2.993	43.80
2021-11-24	55.47	146.151	1.112	3.044	43.85
2021-11-25	55.7	146.306	0.415	3.335	43.89
2021-11-26	54.89	146.520	-1.454	4.668	43.96
2021-11-29	55.7	146.679	1.476	3.443	44.00
2021-11-30	62.02	147.365	11.346	13.268	44.21
2021-12-01	64.65	147.874	4.241	9.449	44.36
2021-12-02	65.57	148.338	1.423	8.492	44.50
2021-12-03	63.98	148.657	-2.425	5.978	44.60
2021-12-06	59.59	149.064	-6.862	8.206	44.72
2021-12-07	57.9	149.373	-2.836	6.394	44.81
2021-12-08	57.22	149.547	-1.174	3.661	44.86
2021-12-09	57.6	149.709	0.664	3.355	44.91
2021-12-10	57.58	149.874	-0.035	3.455	44.96
2021-12-13	58.03	149.989	0.782	2.362	45.00
2021-12-14	60.9	150.580	4.946	11.649	45.17
2021-12-15	59.2	150.777	-2.791	4.007	45.23
2021-12-16	58.35	151.047	-1.436	5.541	45.31
2021-12-17	55.64	151.317	-4.644	5.827	45.40
2021-12-20	55.43	151.398	-0.377	1.761	45.42
2021-12-21	55.39	151.482	-0.072	1.804	45.44
2021-12-22	56.45	151.623	1.914	2.997	45.49
2021-12-23	55.26	151.748	-2.108	2.728	45.52
2021-12-24	54.46	151.858	-1.448	2.425	45.56
2021-12-27	54.88	152.012	0.771	3.360	45.60
2021-12-28	55.66	152.074	1.421	1.348	45.62
2021-12-29	54.51	152.179	-2.066	2.300	45.65
2021-12-30	54.79	152.260	0.514	1.779	45.68
2021-12-31	55.1	152.387	0.566	2.756	45.72
2022-01-04	57.14	152.589	3.702	4.247	45.78
2022-01-05	57.64	152.776	0.875	3.903	45.83
2022-01-06	58	152.867	0.625	1.874	45.86
2022-01-07	57.02	153.051	-1.690	3.879	45.92
2022-01-10	57.32	153.241	0.526	3.964	45.97
2022-01-11	56.37	153.400	-1.657	3.402	46.02
2022-01-12	58.03	153.545	2.945	2.998	46.06
2022-01-13	61.95	153.969	6.755	8.203	46.19
2022-01-14	62.4	154.204	0.726	4.520	46.26
2022-01-17	63.9	154.533	2.404	6.186	46.36
2022-01-18	64	154.860	0.156	6.135	46.46
2022-01-19	69.88	155.396	9.187	9.187	46.62
2022-01-20	64.02	156.079	-8.386	12.808	46.82
2022-01-21	60.68	156.426	-5.217	6.857	46.93
2022-01-24	60	156.799	-1.121	7.465	47.04
2022-01-25	57.08	156.995	-4.867	4.133	47.10
2022-01-26	58.48	157.172	2.453	3.626	47.15
2022-01-27	56.59	157.464	-3.232	6.190	47.24
2022-01-28	57.77	157.768	2.085	6.309	47.33
2022-02-07	55.07	157.986	-4.674	4.760	47.40
2022-02-08	57.1	158.233	3.686	5.193	47.47
2022-02-09	58.44	158.505	2.347	5.569	47.55
2022-02-10	56.68	158.695	-3.012	4.021	47.61
2022-02-11	54.99	158.925	-2.982	5.028	47.68
2022-02-14	54.17	159.163	-1.491	5.274	47.75
2022-02-15	53.54	159.393	-1.163	5.150	47.82
2022-02-16	53.44	159.602	-0.187	4.688	47.88
2022-02-17	52.84	159.832	-1.123	5.240	47.95
2022-02-18	54.1	159.972	2.385	3.104	47.99
2022-02-21	55.97	160.258	3.457	6.137	48.08
2022-02-22	54.85	160.400	-2.001	3.091	48.12
2022-02-23	55.48	160.583	1.149	3.974	48.18
2022-02-24	54.79	160.912	-1.244	7.192	48.27
2022-02-25	54.82	161.033	0.055	2.646	48.31
2022-02-28	54.99	161.237	0.310	4.451	48.37
2022-03-01	55.03	161.420	0.073	4.001	48.43
2022-03-02	55	161.515	-0.055	2.072	48.45
2022-03-03	53.94	161.691	-1.927	3.909	48.51
2022-03-04	52.8	161.941	-2.113	5.692	48.58
2022-03-07	52.88	162.100	0.152	3.598	48.63
2022-03-08	52.88	162.306	0.000	4.690	48.69
2022-03-09	52.82	162.743	-0.113	9.909	48.82
2022-03-10	52.3	162.874	-0.984	3.010	48.86
2022-03-11	52.08	163.017	-0.421	3.308	48.91
2022-03-14	51.69	163.178	-0.749	3.725	48.95
2022-03-15	48.29	163.457	-6.578	6.926	49.04
2022-03-16	48.16	163.656	-0.269	4.970	49.10
2022-03-17	48.4	163.782	0.498	3.135	49.13
2022-03-18	47.93	163.868	-0.971	2.149	49.16
2022-03-21	49.39	164.117	3.046	6.050	49.24
2022-03-22	50.52	164.358	2.288	5.710	49.31
2022-03-23	51.27	164.574	1.485	5.067	49.37
2022-03-24	50.01	164.672	-2.458	2.341	49.40
2022-03-25	48.63	164.848	-2.759	4.359	49.45
2022-03-28	47.9	164.997	-1.501	3.722	49.50
2022-03-29	47	165.104	-1.879	2.735	49.53
2022-03-30	46.46	165.301	-1.149	5.085	49.59
2022-03-31	46.21	165.406	-0.538	2.734	49.62
2022-04-01	46.2	165.515	-0.022	2.835	49.65
2022-04-06	47.69	165.909	3.225	9.913	49.77
2022-04-07	47.12	166.091	-1.195	4.613	49.83
2022-04-08	45.76	166.225	-2.886	3.523	49.87
2022-04-11	44.25	166.392	-3.300	4.545	49.92
2022-04-12	44.04	166.521	-0.475	3.503	49.96
2022-04-13	44.09	166.594	0.114	1.998	49.98
2022-04-14	44.36	166.684	0.612	2.427	50.01
2022-04-15	43.1	166.904	-2.840	6.132	50.07
2022-04-18	42.95	167.177	-0.348	7.610	50.15
2022-04-19	41.2	167.330	-4.075	4.470	50.20
2022-04-20	40.24	167.452	-2.330	3.617	50.24
2022-04-21	38.42	167.720	-4.523	8.375	50.32
2022-04-22	38.99	167.912	1.484	5.908	50.37
2022-04-25	36.08	168.140	-7.463	7.592	50.44
2022-04-26	36.05	168.368	-0.083	7.594	50.51
2022-04-27	35.97	168.643	-0.222	9.182	50.59
2022-04-28	35.15	168.787	-2.280	4.893	50.64
2022-04-29	36.34	168.907	3.385	3.983	50.67
2022-05-05	37.26	169.074	2.532	5.366	50.72
2022-05-06	37.84	169.373	1.557	9.474	50.81
2022-05-09	37.89	169.470	0.132	3.092	50.84
2022-05-10	37.8	169.631	-0.238	5.094	50.89
2022-05-11	37.74	169.811	-0.159	5.741	50.94
2022-05-12	38.67	169.980	2.464	5.246	50.99
2022-05-13	38.28	170.136	-1.009	4.888	51.04
2022-05-16	37.82	170.256	-1.202	3.814	51.08
2022-05-17	40.49	170.510	7.060	7.509	51.15
2022-05-18	42.4	170.771	4.717	7.385	51.23
2022-05-19	41.71	171.040	-1.627	7.759	51.31
2022-05-20	42.5	171.149	1.894	3.069	51.34
2022-05-23	41.91	171.330	-1.388	5.176	51.40

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