卓易信息融券券源 卓易信息专项约券

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	88.26	0	0	0	0
2020-04-28	81.44	0.965	-7.727	14.219	0.29
2020-04-29	77.91	1.320	-4.334	5.464	0.40
2020-04-30	88.26	2.310	13.285	13.464	0.69
2020-05-06	105.94	4.344	20.032	23.034	1.30
2020-05-07	100.85	4.921	-4.805	6.872	1.48
2020-05-08	106.49	5.975	5.592	11.879	1.79
2020-05-11	105.94	6.799	-0.516	9.325	2.04
2020-05-12	105.18	7.488	-0.717	7.863	2.25
2020-05-13	102.9	7.864	-2.168	4.383	2.36
2020-05-14	102.56	8.378	-0.330	6.016	2.51
2020-05-15	106.98	9.070	4.310	7.761	2.72
2020-05-18	99.26	9.861	-7.216	9.563	2.96
2020-05-19	103.86	10.328	4.634	5.400	3.10
2020-05-20	105.46	10.976	1.541	7.375	3.29
2020-05-21	99.83	11.734	-5.339	9.112	3.52
2020-05-22	92.39	12.387	-7.453	8.474	3.72
2020-05-25	90.85	12.847	-1.667	6.083	3.85
2020-05-26	95.16	13.200	4.744	4.447	3.96
2020-05-27	92.04	13.621	-3.279	5.485	4.09
2020-05-28	88.94	14.196	-3.368	7.757	4.26
2020-05-29	89.97	14.550	1.158	4.734	4.37
2020-06-01	101.72	15.586	13.060	12.215	4.68
2020-06-02	99.98	15.860	-1.711	3.293	4.76
2020-06-03	98.74	16.296	-1.240	5.291	4.89
2020-06-04	99.76	16.568	1.033	3.281	4.97
2020-06-05	98.62	16.850	-1.143	3.428	5.06
2020-06-08	95.64	17.294	-3.022	5.567	5.19
2020-06-09	93.52	17.664	-2.217	4.747	5.30
2020-06-10	92.83	17.956	-0.738	3.775	5.39
2020-06-11	96.61	18.687	4.072	9.081	5.61
2020-06-12	94.76	18.972	-1.915	3.612	5.69
2020-06-15	87.94	19.536	-7.197	7.693	5.86
2020-06-16	90.84	19.810	3.298	3.616	5.94
2020-06-17	88.06	20.247	-3.060	5.956	6.07
2020-06-18	88.95	20.429	1.011	2.453	6.13
2020-06-19	89.77	20.662	0.922	3.125	6.20
2020-06-22	92.39	20.994	2.919	4.311	6.30
2020-06-23	91.06	21.211	-1.440	2.857	6.36
2020-06-24	95.36	21.761	4.722	6.919	6.53
2020-06-29	92.66	22.044	-2.831	3.670	6.61
2020-06-30	96.47	22.429	4.112	4.792	6.73
2020-07-01	102.34	23.214	6.085	9.205	6.96
2020-07-02	101.9	23.507	-0.430	3.440	7.05
2020-07-03	101.03	23.913	-0.854	4.828	7.17
2020-07-06	106.97	24.734	5.879	9.205	7.42
2020-07-07	113	25.840	5.637	11.751	7.75
2020-07-08	113.12	26.278	0.106	4.646	7.88
2020-07-09	126.99	27.869	12.261	15.037	8.36
2020-07-10	120.1	28.438	-5.426	5.678	8.53
2020-07-13	122	29.136	1.751	6.864	8.74
2020-07-14	125.73	29.921	3.057	7.500	8.98
2020-07-15	108.12	31.302	-14.006	15.319	9.39
2020-07-16	98.6	32.356	-8.805	12.828	9.71
2020-07-17	96.68	32.958	-1.947	7.475	9.89
2020-07-20	97.2	33.460	0.538	6.206	10.04
2020-07-21	99.3	33.695	2.160	2.840	10.11
2020-07-22	99.74	34.198	0.443	6.042	10.26
2020-07-23	94.91	34.840	-4.843	8.121	10.45
2020-07-24	89.87	35.699	-5.310	11.463	10.71
2020-07-27	90.33	36.135	0.512	5.797	10.84
2020-07-28	91.82	36.487	1.650	4.605	10.95
2020-07-29	95.7	37.039	4.226	6.916	11.11
2020-07-30	93.9	37.307	-1.881	3.427	11.19
2020-07-31	93.91	37.613	0.011	3.908	11.28
2020-08-03	101.34	38.429	7.912	9.658	11.53
2020-08-04	104.57	39.061	3.187	7.253	11.72
2020-08-05	111	39.960	6.149	9.726	11.99
2020-08-06	115.83	40.742	4.351	8.099	12.22
2020-08-07	108.82	41.580	-6.052	9.238	12.47
2020-08-10	107.3	42.151	-1.397	6.387	12.65
2020-08-11	99.2	42.764	-7.549	7.418	12.83
2020-08-12	94.9	43.344	-4.335	7.329	13.00
2020-08-13	95.26	43.622	0.379	3.509	13.09
2020-08-14	96.32	43.945	1.113	4.021	13.18
2020-08-17	97.59	44.274	1.319	4.049	13.28
2020-08-18	97.09	44.498	-0.512	2.767	13.35
2020-08-19	91.95	44.922	-5.294	5.531	13.48
2020-08-20	92.2	45.107	0.272	2.414	13.53
2020-08-21	92.78	45.364	0.629	3.319	13.61
2020-08-24	91.46	45.887	-1.423	6.866	13.77
2020-08-25	91.8	46.161	0.372	3.586	13.85
2020-08-26	90.99	46.475	-0.882	4.129	13.94
2020-08-27	88.8	47.020	-2.407	7.374	14.11
2020-08-28	87.05	47.290	-1.971	3.716	14.19
2020-08-31	88.34	47.652	1.482	4.917	14.30
2020-09-01	89.9	47.934	1.766	3.770	14.38
2020-09-02	89.79	48.148	-0.122	2.859	14.44
2020-09-03	88.15	48.429	-1.826	3.831	14.53
2020-09-04	89.03	48.783	0.998	4.765	14.63
2020-09-07	84.17	49.195	-5.459	5.874	14.76
2020-09-08	83.21	49.611	-1.141	6.000	14.88
2020-09-09	79.3	50.005	-4.699	5.961	15.00
2020-09-10	75.8	50.470	-4.414	7.364	15.14
2020-09-11	77.8	50.746	2.639	4.248	15.22
2020-09-14	79.48	50.929	2.159	2.776	15.28
2020-09-15	79.66	51.179	0.226	3.762	15.35
2020-09-16	77.93	51.374	-2.172	3.000	15.41
2020-09-17	81.2	51.892	4.196	7.661	15.57
2020-09-18	81.6	52.051	0.493	2.328	15.62
2020-09-21	80.68	52.253	-1.127	3.015	15.68
2020-09-22	78.3	52.448	-2.950	2.987	15.73
2020-09-23	80.1	52.747	2.299	4.470	15.82
2020-09-24	78.39	52.967	-2.135	3.371	15.89
2020-09-25	76.39	53.229	-2.551	4.120	15.97
2020-09-28	76.13	53.422	-0.340	3.037	16.03
2020-09-29	75.9	53.576	-0.302	2.443	16.07
2020-09-30	73.77	53.876	-2.806	4.875	16.16
2020-10-09	76.95	54.162	4.311	4.460	16.25
2020-10-12	79.3	54.448	3.054	4.327	16.33
2020-10-13	79.72	54.611	0.530	2.459	16.38
2020-10-14	78.2	54.866	-1.907	3.901	16.46
2020-10-15	75.53	55.209	-3.414	5.460	16.56
2020-10-16	74.68	55.422	-1.125	3.416	16.63
2020-10-19	74.2	55.633	-0.643	3.415	16.69
2020-10-20	75.07	55.829	1.173	3.140	16.75
2020-10-21	73.68	56.012	-1.852	2.971	16.80
2020-10-22	73.77	56.129	0.122	1.900	16.84
2020-10-23	71.2	56.440	-3.484	5.246	16.93
2020-10-26	70.25	56.553	-1.334	1.924	16.97
2020-10-27	71.59	56.718	1.907	2.776	17.02
2020-10-28	69.43	56.964	-3.017	4.246	17.09
2020-10-29	67.95	57.195	-2.132	4.076	17.16
2020-10-30	68.05	57.579	0.147	6.784	17.27
2020-11-02	62.68	58.114	-7.891	10.228	17.43
2020-11-03	65.6	58.498	4.659	7.036	17.55
2020-11-04	65.83	58.646	0.351	2.698	17.59
2020-11-05	66.86	58.818	1.565	3.084	17.65
2020-11-06	65.42	59.063	-2.154	4.487	17.72
2020-11-09	69.91	59.517	6.863	7.796	17.86
2020-11-10	69.66	59.979	-0.358	7.953	17.99
2020-11-11	65.95	60.281	-5.326	5.498	18.08
2020-11-12	66.8	60.544	1.289	4.731	18.16
2020-11-13	66.52	60.765	-0.419	3.982	18.23
2020-11-16	64.72	61.023	-2.706	4.796	18.31
2020-11-17	63.57	61.221	-1.777	3.724	18.37
2020-11-18	63.49	61.320	-0.126	1.872	18.40
2020-11-19	64.99	61.541	2.363	4.095	18.46
2020-11-20	63.9	61.685	-1.677	2.693	18.51
2020-11-23	61.83	61.903	-3.239	4.241	18.57
2020-11-24	61.28	62.011	-0.890	2.103	18.60
2020-11-25	60.26	62.175	-1.664	3.264	18.65
2020-11-26	60.1	62.289	-0.266	2.273	18.69
2020-11-27	58.7	62.471	-2.329	3.727	18.74
2020-11-30	58.92	62.614	0.375	2.913	18.78
2020-12-01	62.3	63.078	5.737	8.944	18.92
2020-12-02	61.21	63.252	-1.750	3.403	18.98
2020-12-03	61.58	63.417	0.604	3.218	19.03
2020-12-04	63.15	63.718	2.550	5.716	19.12
2020-12-07	61.3	63.911	-2.930	3.785	19.17
2020-12-08	59.75	64.094	-2.529	3.670	19.23
2020-12-09	60.14	64.438	0.653	6.862	19.33
2020-12-10	58.97	64.626	-1.945	3.824	19.39
2020-12-11	57.71	64.786	-2.137	3.324	19.44
2020-12-14	58.03	64.910	0.554	2.565	19.47
2020-12-15	59.11	65.249	1.861	6.893	19.57
2020-12-16	56.95	65.404	-3.654	3.265	19.62
2020-12-17	56.87	65.605	-0.140	4.249	19.68
2020-12-18	55.02	65.830	-3.253	4.906	19.75
2020-12-21	56.97	66.213	3.544	8.052	19.86
2020-12-22	58.95	66.826	3.476	12.480	20.05
2020-12-23	59.27	67.083	0.543	5.208	20.12
2020-12-24	59.85	67.302	0.979	4.387	20.19
2020-12-25	60.48	67.518	1.053	4.294	20.26
2020-12-28	54.51	68.118	-9.871	13.211	20.44
2020-12-29	55.49	68.450	1.798	7.173	20.53
2020-12-30	54.26	68.650	-2.217	4.433	20.60
2020-12-31	55.4	68.832	2.101	3.926	20.65
2021-01-04	59.99	69.317	8.285	9.711	20.80
2021-01-05	59.98	69.513	-0.017	3.917	20.85
2021-01-06	57.76	69.738	-3.701	4.685	20.92
2021-01-07	52.79	70.010	-8.605	6.181	21.00
2021-01-08	52.8	70.350	0.019	7.710	21.10
2021-01-11	49.83	70.583	-5.625	5.625	21.17
2021-01-12	50.1	70.708	0.542	2.990	21.21
2021-01-13	48.9	70.814	-2.395	2.595	21.24
2021-01-14	51.29	71.197	4.888	8.957	21.36
2021-01-15	51.45	71.373	0.312	4.114	21.41
2021-01-18	52.31	71.520	1.672	3.362	21.46
2021-01-19	52.1	71.670	-0.401	3.460	21.50
2021-01-20	51.11	71.823	-1.900	3.589	21.55
2021-01-21	51.91	72.076	1.565	5.850	21.62
2021-01-22	49.77	72.256	-4.123	4.354	21.68
2021-01-25	48.24	72.397	-3.074	3.496	21.72
2021-01-26	48.04	72.530	-0.415	3.337	21.76
2021-01-27	48.1	72.596	0.125	1.644	21.78
2021-01-28	47.8	72.762	-0.624	4.158	21.83
2021-01-29	44.97	73.053	-5.921	7.762	21.92
2021-02-01	44.48	73.186	-1.090	3.602	21.96
2021-02-02	44.71	73.337	0.517	4.047	22.00
2021-02-03	41.69	73.592	-6.755	7.336	22.08
2021-02-04	41.18	73.781	-1.223	5.517	22.13
2021-02-05	40.1	73.991	-2.623	6.265	22.20
2021-02-08	40.32	74.187	0.549	5.835	22.26
2021-02-09	40.82	74.300	1.240	3.323	22.29
2021-02-10	40.78	74.381	-0.098	2.401	22.31
2021-02-18	43.04	74.650	5.542	7.479	22.39
2021-02-19	43.91	74.774	2.021	3.392	22.43
2021-02-22	44.1	74.915	0.433	3.849	22.47
2021-02-23	42.19	75.161	-4.331	6.984	22.55
2021-02-24	42.86	75.273	1.588	3.152	22.58
2021-02-25	41.1	75.456	-4.106	5.343	22.64
2021-02-26	41.36	75.584	0.633	3.698	22.68
2021-03-01	42.44	75.704	2.611	3.409	22.71
2021-03-02	40.03	75.924	-5.679	6.598	22.78
2021-03-03	40.77	76.045	1.849	3.547	22.81
2021-03-04	39.78	76.146	-2.428	3.041	22.84
2021-03-05	39.98	76.245	0.503	2.966	22.87
2021-03-08	39.92	76.383	-0.150	4.152	22.91
2021-03-09	38.04	76.591	-4.709	6.563	22.98
2021-03-10	36.98	76.720	-2.787	4.206	23.02
2021-03-11	38.2	76.885	3.299	5.165	23.07
2021-03-12	37	77.007	-3.141	3.953	23.10
2021-03-15	36	77.144	-2.703	4.568	23.14
2021-03-16	36.75	77.231	2.083	2.861	23.17
2021-03-17	38.06	77.353	3.565	3.837	23.21
2021-03-18	37.58	77.416	-1.261	2.023	23.22
2021-03-19	38.19	77.613	1.623	6.173	23.28
2021-03-22	38.3	77.677	0.288	2.016	23.30
2021-03-23	38.29	77.785	-0.026	3.368	23.34
2021-03-24	38.49	77.873	0.522	2.742	23.36
2021-03-25	37.92	77.960	-1.481	2.754	23.39
2021-03-26	38.23	77.997	0.818	1.187	23.40
2021-03-29	37.06	78.114	-3.060	3.767	23.43
2021-03-30	37.05	78.186	-0.027	2.348	23.46
2021-03-31	36.89	78.255	-0.432	2.240	23.48
2021-04-01	37.08	78.311	0.515	1.816	23.49
2021-04-02	38.82	78.494	4.693	5.636	23.55
2021-04-06	38.98	78.566	0.412	2.215	23.57
2021-04-07	38.79	78.624	-0.487	1.821	23.59
2021-04-08	37.93	78.746	-2.217	3.841	23.62
2021-04-09	37.68	78.810	-0.659	2.030	23.64
2021-04-12	36.39	78.959	-3.424	4.910	23.69
2021-04-13	35.92	79.051	-1.292	3.105	23.72
2021-04-14	37.57	79.246	4.594	6.208	23.77
2021-04-15	40.15	79.584	6.867	10.114	23.88
2021-04-16	40.03	79.706	-0.299	3.636	23.91
2021-04-19	40.9	79.811	2.173	3.098	23.94
2021-04-20	39.86	79.977	-2.543	4.988	23.99
2021-04-21	39.09	80.069	-1.932	2.835	24.02
2021-04-22	39.16	80.114	0.179	1.381	24.03
2021-04-23	38.58	80.196	-1.481	2.528	24.06
2021-04-26	37.54	80.294	-2.696	3.162	24.09
2021-04-27	36.79	80.400	-1.998	3.436	24.12
2021-04-28	36.86	80.488	0.190	2.881	24.15
2021-04-29	36.64	80.589	-0.597	3.283	24.18
2021-04-30	36.04	80.706	-1.638	3.903	24.21
2021-05-06	36.51	80.771	1.304	2.137	24.23
2021-05-07	36.65	80.842	0.383	2.328	24.25
2021-05-10	36.93	80.930	0.764	2.865	24.28
2021-05-11	37.02	80.986	0.244	1.814	24.30
2021-05-12	38.83	81.194	4.889	6.429	24.36
2021-05-13	38.88	81.326	0.129	4.069	24.40
2021-05-14	40.1	81.492	3.138	4.964	24.45
2021-05-17	39.18	81.571	-2.294	2.419	24.47
2021-05-18	39.95	81.689	1.965	3.548	24.51
2021-05-19	39.18	81.779	-1.927	2.753	24.53
2021-05-20	39.18	81.843	0.000	1.965	24.55
2021-05-21	39.05	81.939	-0.332	2.961	24.58
2021-05-24	41.84	82.268	7.145	9.424	24.68
2021-05-25	44.1	82.503	5.402	6.405	24.75
2021-05-26	43.36	82.733	-1.678	6.372	24.82
2021-05-27	43.66	82.859	0.692	3.459	24.86
2021-05-28	44.3	82.977	1.466	3.184	24.89
2021-05-31	45.52	83.149	2.754	4.537	24.94
2021-06-01	49.91	83.659	9.644	12.258	25.10
2021-06-02	48.54	83.963	-2.745	7.514	25.19
2021-06-03	47.1	84.174	-2.967	5.377	25.25
2021-06-04	46.81	84.307	-0.616	3.418	25.29
2021-06-07	47.8	84.493	2.115	4.678	25.35
2021-06-08	47.4	84.746	-0.837	6.381	25.42
2021-06-09	45.94	84.923	-3.080	4.641	25.48
2021-06-10	48.7	85.234	6.008	7.662	25.57
2021-06-11	47	85.507	-3.491	6.961	25.65
2021-06-15	47.39	85.806	0.830	7.574	25.74
2021-06-16	45.45	85.996	-4.094	5.022	25.80
2021-06-17	47.65	86.238	4.840	6.095	25.87
2021-06-18	46.99	86.415	-1.385	4.512	25.92
2021-06-21	48.28	86.652	2.745	5.895	26.00
2021-06-22	48.6	86.804	0.663	3.749	26.04
2021-06-23	48.02	86.931	-1.193	3.189	26.08
2021-06-24	45.66	87.168	-4.736	6.217	26.15
2021-06-25	44.23	87.431	-3.132	7.140	26.23
2021-06-28	45	87.575	1.741	3.844	26.27
2021-06-29	48.07	88.034	6.822	11.444	26.41
2021-06-30	51.82	88.468	7.801	10.048	26.54
2021-07-01	48.74	88.747	-5.944	6.889	26.62
2021-07-02	53	89.291	8.740	12.310	26.79
2021-07-05	53.39	89.516	0.736	5.057	26.85
2021-07-06	49.65	89.842	-7.005	7.867	26.95
2021-07-07	49.23	90.030	-0.846	4.592	27.01
2021-07-08	49.38	90.196	0.305	4.042	27.06
2021-07-09	47.25	90.410	-4.313	5.427	27.12
2021-07-12	48.71	90.554	3.090	3.534	27.17
2021-07-13	49.19	90.765	0.985	5.153	27.23
2021-07-14	46.05	90.921	-4.855	4.070	27.28
2021-07-15	45.49	91.110	-1.216	4.995	27.33
2021-07-16	45.21	91.306	-0.616	5.188	27.39
2021-07-19	46.99	91.538	3.937	5.928	27.46
2021-07-20	46.21	91.649	-1.660	2.873	27.49
2021-07-21	46.78	91.773	1.233	3.203	27.53
2021-07-22	46.13	91.911	-1.389	3.591	27.57
2021-07-23	43.18	92.163	-6.395	7.002	27.65
2021-07-26	43.11	92.335	-0.162	4.771	27.70
2021-07-27	44.5	92.614	3.224	7.539	27.78
2021-07-28	42.5	92.848	-4.494	6.607	27.85
2021-07-29	43.1	93.031	1.412	5.082	27.91
2021-07-30	43.66	93.185	1.299	4.246	27.96
2021-08-02	45.09	93.353	3.275	4.466	28.01
2021-08-03	45.09	93.541	0.000	5.012	28.06
2021-08-04	45.79	93.685	1.552	3.748	28.11
2021-08-05	44.15	93.834	-3.582	4.062	28.15
2021-08-06	43.78	93.946	-0.838	3.058	28.18
2021-08-09	44.21	94.045	0.982	2.695	28.21
2021-08-10	44.57	94.137	0.814	2.488	28.24
2021-08-11	42.8	94.356	-3.971	6.125	28.31
2021-08-12	44.13	94.516	3.107	4.369	28.35
2021-08-13	42.76	94.624	-3.104	3.014	28.39
2021-08-16	42.91	94.722	0.351	2.760	28.42
2021-08-17	40.57	94.933	-5.453	6.222	28.48
2021-08-18	40.76	95.025	0.468	2.711	28.51
2021-08-19	40.72	95.097	-0.098	2.134	28.53
2021-08-20	39.5	95.238	-2.996	4.273	28.57
2021-08-23	40.81	95.351	3.316	3.316	28.61
2021-08-24	40.92	95.457	0.270	3.112	28.64
2021-08-25	38.32	95.632	-6.354	5.474	28.69
2021-08-26	36.69	95.794	-4.254	5.324	28.74
2021-08-27	36.56	95.870	-0.354	2.480	28.76
2021-08-30	37.25	95.946	1.887	2.434	28.78
2021-08-31	36.53	96.061	-1.933	3.785	28.82
2021-09-01	37.5	96.186	2.655	3.997	28.86
2021-09-02	37.49	96.244	-0.027	1.867	28.87
2021-09-03	38.19	96.340	1.867	3.014	28.90
2021-09-06	38.31	96.398	0.314	1.807	28.92
2021-09-07	38.38	96.457	0.183	1.853	28.94
2021-09-08	38.25	96.527	-0.339	2.189	28.96
2021-09-09	37.82	96.583	-1.124	1.778	28.97
2021-09-10	37.8	96.632	-0.053	1.560	28.99
2021-09-13	36.91	96.722	-2.354	2.937	29.02
2021-09-14	36.93	96.817	0.054	3.089	29.05
2021-09-15	37.1	96.884	0.460	2.166	29.07
2021-09-16	36.66	96.943	-1.186	1.941	29.08
2021-09-17	36.48	97.007	-0.491	2.073	29.10
2021-09-22	35.9	97.045	-1.590	1.288	29.11
2021-09-23	36.41	97.119	1.421	2.451	29.14
2021-09-24	35.86	97.174	-1.511	1.840	29.15
2021-09-27	36.22	97.313	1.004	4.601	29.19
2021-09-28	35.96	97.367	-0.718	1.795	29.21
2021-09-29	34.41	97.483	-4.310	4.032	29.24
2021-09-30	34.8	97.530	1.133	1.627	29.26
2021-10-08	35.36	97.598	1.609	2.299	29.28
2021-10-11	36.03	97.726	1.895	4.270	29.32
2021-10-12	35.34	97.808	-1.915	2.803	29.34
2021-10-13	35.96	97.884	1.754	2.518	29.37
2021-10-14	35.95	97.933	-0.028	1.641	29.38
2021-10-15	35.55	98.006	-1.113	2.448	29.40
2021-10-18	34.88	98.077	-1.885	2.447	29.42
2021-10-19	34.95	98.121	0.201	1.519	29.44
2021-10-20	34.96	98.171	0.029	1.717	29.45
2021-10-21	33.96	98.253	-2.860	2.889	29.48
2021-10-22	33.97	98.318	0.029	2.297	29.50
2021-10-25	33.49	98.373	-1.413	1.972	29.51
2021-10-26	33.18	98.419	-0.926	1.672	29.53
2021-10-27	32.9	98.508	-0.844	3.255	29.55
2021-10-28	31.7	98.605	-3.647	3.647	29.58
2021-10-29	33.26	98.780	4.921	6.341	29.63
2021-11-01	34.6	98.922	4.029	4.901	29.68
2021-11-02	34.48	98.989	-0.347	2.341	29.70
2021-11-03	34.58	99.057	0.290	2.378	29.72
2021-11-04	35.29	99.131	2.053	2.487	29.74
2021-11-05	35.76	99.207	1.332	2.550	29.76
2021-11-08	35.85	99.296	0.252	2.992	29.79
2021-11-09	36.34	99.393	1.367	3.208	29.82
2021-11-10	36.7	99.465	0.991	2.339	29.84
2021-11-11	37.52	99.577	2.234	3.597	29.87
2021-11-12	37.37	99.629	-0.400	1.679	29.89
2021-11-15	38.5	99.713	3.024	2.596	29.91
2021-11-16	37.46	99.836	-2.701	3.948	29.95
2021-11-17	38.9	99.991	3.844	4.778	30.00
2021-11-18	37.38	100.115	-3.907	3.985	30.03
2021-11-19	37.88	100.188	1.338	2.327	30.06
2021-11-22	38	100.315	0.317	3.986	30.09
2021-11-23	38.03	100.398	0.079	2.632	30.12
2021-11-24	38.15	100.493	0.316	2.971	30.15
2021-11-25	38.53	100.589	0.996	3.014	30.18
2021-11-26	37.5	100.719	-2.673	4.153	30.22
2021-11-29	37.21	100.768	-0.773	1.573	30.23
2021-11-30	37.95	100.898	1.989	4.112	30.27
2021-12-01	40.16	101.127	5.823	6.851	30.34
2021-12-02	37.75	101.321	-6.001	6.150	30.40
2021-12-03	37.41	101.462	-0.901	4.530	30.44
2021-12-06	35.45	101.701	-5.239	8.099	30.51
2021-12-07	34.8	101.821	-1.834	4.147	30.55
2021-12-08	35.25	101.894	1.293	2.471	30.57
2021-12-09	36.13	102.042	2.496	4.908	30.61
2021-12-10	35.6	102.126	-1.467	2.851	30.64
2021-12-13	35.52	102.187	-0.225	2.051	30.66
2021-12-14	36.17	102.297	1.830	3.632	30.69
2021-12-15	35.82	102.372	-0.968	2.516	30.71
2021-12-16	35.9	102.428	0.223	1.898	30.73
2021-12-17	34.81	102.574	-3.036	5.014	30.77
2021-12-20	34.5	102.641	-0.891	2.327	30.79
2021-12-21	35.03	102.683	1.536	1.449	30.80
2021-12-22	34.95	102.746	-0.228	2.170	30.82
2021-12-23	33.98	102.852	-2.775	3.720	30.86
2021-12-24	33.27	102.949	-2.089	3.531	30.88
2021-12-27	33.86	103.047	1.773	3.457	30.91
2021-12-28	34.93	103.159	3.160	3.839	30.95
2021-12-29	34.42	103.221	-1.460	2.176	30.97
2021-12-30	35.24	103.318	2.382	3.283	31.00
2021-12-31	35.28	103.376	0.114	1.986	31.01
2022-01-04	36.03	103.448	2.126	2.409	31.03
2022-01-05	35.99	103.543	-0.111	3.164	31.06
2022-01-06	35.95	103.589	-0.111	1.528	31.08
2022-01-07	35.1	103.692	-2.364	3.505	31.11
2022-01-10	36.76	103.898	4.729	6.752	31.17
2022-01-11	36.45	104.013	-0.843	3.781	31.20
2022-01-12	36.85	104.108	1.097	3.073	31.23
2022-01-13	37.2	104.196	0.950	2.849	31.26
2022-01-14	37.99	104.340	2.124	4.543	31.30
2022-01-17	40.37	104.541	6.265	5.975	31.36
2022-01-18	39.98	104.859	-0.966	9.562	31.46
2022-01-19	42	105.111	5.053	7.179	31.53
2022-01-20	40.17	105.268	-4.357	4.690	31.58
2022-01-21	39.42	105.372	-1.867	3.186	31.61
2022-01-24	38.77	105.480	-1.649	3.323	31.64
2022-01-25	37	105.697	-4.565	7.042	31.71
2022-01-26	35.78	105.891	-3.297	6.514	31.77
2022-01-27	33.41	106.129	-6.624	8.552	31.84
2022-01-28	33.32	106.230	-0.269	3.652	31.87
2022-02-07	32.98	106.379	-1.020	5.402	31.91
2022-02-08	33.55	106.466	1.728	3.123	31.94
2022-02-09	34.51	106.574	2.861	3.756	31.97
2022-02-10	34.22	106.642	-0.840	2.376	31.99
2022-02-11	33.13	106.744	-3.185	3.682	32.02
2022-02-14	32.64	106.840	-1.479	3.532	32.05
2022-02-15	32.98	106.924	1.042	3.064	32.08
2022-02-16	33.45	106.975	1.425	1.819	32.09
2022-02-17	33.25	107.055	-0.598	2.900	32.12
2022-02-18	35.48	107.265	6.707	7.098	32.18
2022-02-21	37.84	107.521	6.652	8.117	32.26
2022-02-22	36.4	107.627	-3.805	3.488	32.29
2022-02-23	36.5	107.735	0.275	3.571	32.32
2022-02-24	35.07	107.947	-3.918	7.233	32.38
2022-02-25	34.6	108.061	-1.340	3.964	32.42
2022-02-28	32.95	108.240	-4.769	6.532	32.47
2022-03-01	32.92	108.283	-0.091	1.548	32.48
2022-03-02	32.7	108.325	-0.668	1.549	32.50
2022-03-03	32.21	108.407	-1.498	3.058	32.52
2022-03-04	31.81	108.470	-1.242	2.360	32.54
2022-03-07	30.79	108.571	-3.207	3.961	32.57
2022-03-08	29.91	108.667	-2.858	3.832	32.60
2022-03-09	28.94	108.858	-3.243	7.924	32.66
2022-03-10	29.14	108.935	0.691	3.179	32.68
2022-03-11	29.45	109.053	1.064	4.804	32.72
2022-03-14	28.47	109.143	-3.328	3.803	32.74
2022-03-15	26.95	109.248	-5.339	4.672	32.77
2022-03-16	28.56	109.385	5.974	5.751	32.82
2022-03-17	29.03	109.459	1.646	3.046	32.84
2022-03-18	29.11	109.519	0.276	2.480	32.86
2022-03-21	29.5	109.602	1.340	3.367	32.88
2022-03-22	29.11	109.680	-1.322	3.254	32.90
2022-03-23	29.19	109.714	0.275	1.374	32.91
2022-03-24	28.58	109.751	-2.090	1.542	32.93
2022-03-25	29.13	109.870	1.924	4.934	32.96
2022-03-28	30.1	110.057	3.330	7.449	33.02
2022-03-29	29.51	110.172	-1.960	4.684	33.05
2022-03-30	29.84	110.219	1.118	1.864	33.07
2022-03-31	29.36	110.308	-1.609	3.653	33.09
2022-04-01	30.38	110.456	3.474	5.858	33.14
2022-04-06	31.77	110.631	4.575	6.583	33.19
2022-04-07	30.36	110.758	-4.438	5.036	33.23
2022-04-08	29.49	110.910	-2.866	6.192	33.27
2022-04-11	28.2	111.039	-4.374	5.459	33.31
2022-04-12	30.01	111.237	6.418	7.943	33.37
2022-04-13	28.96	111.362	-3.499	5.165	33.41
2022-04-14	28.53	111.483	-1.485	5.110	33.45
2022-04-15	28.06	111.565	-1.647	3.470	33.47
2022-04-18	28.35	111.724	1.033	6.736	33.52
2022-04-19	27.99	111.814	-1.270	3.880	33.54
2022-04-20	27.41	111.895	-2.072	3.537	33.57
2022-04-21	27	111.999	-1.496	4.633	33.60
2022-04-22	26.2	112.121	-2.963	5.556	33.64
2022-04-25	22.84	112.381	-12.824	13.664	33.71
2022-04-26	22.01	112.529	-3.634	8.100	33.76
2022-04-27	22.94	112.636	4.225	5.588	33.79
2022-04-28	22.62	112.700	-1.395	3.400	33.81
2022-04-29	23.8	112.804	5.217	5.261	33.84
2022-05-05	23.93	112.876	0.546	3.571	33.86
2022-05-06	25.72	113.336	7.480	21.479	34.00
2022-05-09	25.19	113.437	-2.061	4.821	34.03
2022-05-10	25.55	113.524	1.429	4.089	34.06
2022-05-11	25.66	113.621	0.431	4.501	34.09
2022-05-12	25.87	113.670	0.818	2.299	34.10
2022-05-13	25.58	113.744	-1.121	3.479	34.12
2022-05-16	25.4	113.879	-0.704	6.372	34.16
2022-05-17	25.32	113.941	-0.315	2.913	34.18
2022-05-18	25.43	114.024	0.434	3.949	34.21
2022-05-19	25.65	114.079	0.865	2.556	34.22
2022-05-20	25.58	114.166	-0.273	4.094	34.25
2022-05-23	26	114.215	1.642	2.228	34.26

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