铂力特融券券源 铂力特专项约券

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	50.1	0	0	0	0
2020-04-28	46.76	0.621	-6.667	15.948	0.19
2020-04-29	44.61	0.733	-4.598	2.994	0.22
2020-04-30	46.28	0.908	3.744	4.551	0.27
2020-05-06	49.81	1.391	7.627	11.625	0.42
2020-05-07	48.28	1.601	-3.072	5.220	0.48
2020-05-08	48.74	1.732	0.953	3.231	0.52
2020-05-11	48.02	1.891	-1.477	3.980	0.57
2020-05-12	48.22	2.036	0.416	3.603	0.61
2020-05-13	48.91	2.145	1.431	2.675	0.64
2020-05-14	48.44	2.274	-0.961	3.190	0.68
2020-05-15	48.48	2.368	0.083	2.333	0.71
2020-05-18	50.7	2.790	4.579	9.983	0.84
2020-05-19	50.7	2.942	0.000	3.609	0.88
2020-05-20	51.3	3.153	1.183	4.931	0.95
2020-05-21	49.42	3.387	-3.665	5.673	1.02
2020-05-22	46.95	3.645	-4.998	6.597	1.09
2020-05-25	46.26	3.830	-1.470	4.814	1.15
2020-05-26	48.4	4.007	4.626	4.367	1.20
2020-05-27	48.41	4.162	0.021	3.843	1.25
2020-05-28	47.71	4.324	-1.446	4.090	1.30
2020-05-29	47.84	4.427	0.272	2.578	1.33
2020-06-01	50.75	4.660	6.083	5.518	1.40
2020-06-02	50.79	4.760	0.079	2.365	1.43
2020-06-03	50.41	4.881	-0.748	2.875	1.46
2020-06-04	51.77	5.097	2.698	4.999	1.53
2020-06-05	53.71	5.294	3.747	4.404	1.59
2020-06-08	52.61	5.498	-2.048	4.655	1.65
2020-06-09	51.01	5.654	-3.041	3.669	1.70
2020-06-10	50.91	5.719	-0.196	1.529	1.72
2020-06-11	50.64	5.852	-0.530	3.143	1.76
2020-06-12	49.98	5.949	-1.303	2.330	1.78
2020-06-15	49.82	6.063	-0.320	2.761	1.82
2020-06-16	51.48	6.191	3.332	2.971	1.86
2020-06-17	52.41	6.283	1.807	2.117	1.88
2020-06-18	52.06	6.580	-0.668	6.850	1.97
2020-06-19	51.19	6.674	-1.671	2.190	2.00
2020-06-22	52.29	6.812	2.149	3.184	2.04
2020-06-23	51.38	6.906	-1.740	2.180	2.07
2020-06-24	51.53	6.986	0.292	1.868	2.10
2020-06-29	51.41	7.100	-0.233	2.659	2.13
2020-06-30	51.97	7.178	1.089	1.809	2.15
2020-07-01	51.45	7.279	-1.001	2.348	2.18
2020-07-02	51.6	7.350	0.292	1.652	2.20
2020-07-03	51.96	7.443	0.698	2.151	2.23
2020-07-06	55.24	7.735	6.313	6.351	2.32
2020-07-07	59	8.318	6.807	11.857	2.50
2020-07-08	59.75	8.603	1.271	5.712	2.58
2020-07-09	71.7	9.518	20.000	15.314	2.86
2020-07-10	67.9	10.110	-5.300	10.460	3.03
2020-07-13	67.8	10.509	-0.147	7.069	3.15
2020-07-14	71.32	11.112	5.192	10.147	3.33
2020-07-15	65.77	11.939	-7.782	15.087	3.58
2020-07-16	59.07	12.569	-10.187	12.802	3.77
2020-07-17	60.68	12.997	2.726	8.448	3.90
2020-07-20	65.72	13.475	8.306	8.734	4.04
2020-07-21	61.86	13.826	-5.873	6.817	4.15
2020-07-22	61.12	14.124	-1.196	5.852	4.24
2020-07-23	70.03	15.287	14.578	19.928	4.59
2020-07-24	70.7	16.118	0.957	14.094	4.84
2020-07-27	68.3	16.833	-3.395	12.574	5.05
2020-07-28	73.49	17.440	7.599	9.912	5.23
2020-07-29	84.61	18.692	15.131	17.758	5.61
2020-07-30	84.99	19.392	0.449	9.881	5.82
2020-07-31	101.27	21.333	19.155	23.003	6.40
2020-08-03	106.8	22.794	5.461	16.412	6.84
2020-08-04	108.32	23.688	1.423	9.906	7.11
2020-08-05	110.62	24.761	2.123	11.641	7.43
2020-08-06	108	25.574	-2.368	9.031	7.67
2020-08-07	112.83	26.461	4.472	9.426	7.94
2020-08-10	102.8	27.978	-8.889	17.717	8.39
2020-08-11	96.28	28.719	-6.342	9.232	8.62
2020-08-12	91.86	29.437	-4.591	9.379	8.83
2020-08-13	98.38	30.206	7.098	9.384	9.06
2020-08-14	98	30.869	-0.386	8.111	9.26
2020-08-17	103.62	31.624	5.735	8.745	9.49
2020-08-18	101.09	32.062	-2.442	5.202	9.62
2020-08-19	97	32.606	-4.046	6.727	9.78
2020-08-20	97.42	32.947	0.433	4.206	9.88
2020-08-21	97.07	33.546	-0.359	7.401	10.06
2020-08-24	101.07	34.151	4.121	7.180	10.25
2020-08-25	95.5	34.736	-5.511	7.351	10.42
2020-08-26	93.55	35.127	-2.042	5.026	10.54
2020-08-27	95.79	35.434	2.394	3.838	10.63
2020-08-28	97	36.041	1.263	7.506	10.81
2020-08-31	96.76	36.374	-0.247	4.134	10.91
2020-09-01	96.2	36.958	-0.579	7.286	11.09
2020-09-02	92.31	37.390	-4.044	5.613	11.22
2020-09-03	89.6	37.939	-2.936	7.356	11.38
2020-09-04	87.5	38.248	-2.344	4.241	11.47
2020-09-07	82.5	38.767	-5.714	7.543	11.63
2020-09-08	84.89	39.154	2.897	5.467	11.75
2020-09-09	82.31	39.490	-3.039	4.900	11.85
2020-09-10	78.68	40.024	-4.410	8.152	12.01
2020-09-11	82.83	40.742	5.275	10.397	12.22
2020-09-14	99.4	41.682	20.005	11.349	12.50
2020-09-15	96.87	42.280	-2.545	7.404	12.68
2020-09-16	100.08	43.095	3.314	9.776	12.93
2020-09-17	100.78	43.723	0.699	7.484	13.12
2020-09-18	101.75	44.371	0.962	7.640	13.31
2020-09-21	104	44.857	2.211	5.602	13.46
2020-09-22	104.44	45.324	0.423	5.365	13.60
2020-09-23	103.55	45.598	-0.852	3.179	13.68
2020-09-24	100.48	45.939	-2.965	4.075	13.78
2020-09-25	104	46.277	3.503	3.901	13.88
2020-09-28	104.56	46.648	0.538	4.250	13.99
2020-09-29	102.97	47.059	-1.521	4.792	14.12
2020-09-30	103.9	47.489	0.903	4.972	14.25
2020-10-09	112.5	48.263	8.277	8.248	14.48
2020-10-12	115.5	48.724	2.667	4.791	14.62
2020-10-13	115.96	49.048	0.398	3.359	14.71
2020-10-14	130.6	50.661	12.625	14.815	15.20
2020-10-15	128.38	51.118	-1.700	4.273	15.34
2020-10-16	132.09	52.035	2.890	8.335	15.61
2020-10-19	139.98	52.876	5.973	7.207	15.86
2020-10-20	141.39	53.592	1.007	6.072	16.08
2020-10-21	122.29	55.164	-13.509	15.425	16.55
2020-10-22	124.46	55.882	1.774	6.926	16.76
2020-10-23	122.62	56.257	-1.478	3.672	16.88
2020-10-26	121	56.668	-1.321	4.078	17.00
2020-10-27	118	57.129	-2.479	4.686	17.14
2020-10-28	116.8	57.517	-1.017	3.983	17.26
2020-10-29	115.35	57.788	-1.241	2.817	17.34
2020-10-30	120.82	58.953	4.742	11.573	17.69
2020-11-02	117.61	59.756	-2.657	8.194	17.93
2020-11-03	119.87	60.051	1.922	2.959	18.02
2020-11-04	117.19	60.536	-2.236	4.964	18.16
2020-11-05	119	60.847	1.545	3.132	18.25
2020-11-06	117.2	61.454	-1.513	6.218	18.44
2020-11-09	116.47	61.883	-0.623	4.420	18.56
2020-11-10	116.38	62.393	-0.077	5.263	18.72
2020-11-11	115	62.650	-1.186	2.672	18.79
2020-11-12	114.99	62.848	-0.009	2.070	18.85
2020-11-13	117.23	63.651	1.948	8.218	19.10
2020-11-16	115.35	64.093	-1.604	4.598	19.23
2020-11-17	124.75	65.109	8.149	9.779	19.53
2020-11-18	128.64	65.652	3.118	5.058	19.70
2020-11-19	132	66.293	2.612	5.830	19.89
2020-11-20	134.85	66.735	2.159	3.932	20.02
2020-11-23	137.7	67.329	2.113	5.176	20.20
2020-11-24	137.6	67.828	-0.073	4.357	20.35
2020-11-25	132.5	68.426	-3.706	5.414	20.53
2020-11-26	130.86	68.911	-1.238	4.445	20.67
2020-11-27	135	69.599	3.164	6.113	20.88
2020-11-30	128	70.231	-5.185	5.926	21.07
2020-12-01	133	70.835	3.906	5.453	21.25
2020-12-02	132.25	71.168	-0.564	3.023	21.35
2020-12-03	130.3	71.415	-1.474	2.268	21.42
2020-12-04	130.1	71.627	-0.153	1.957	21.49
2020-12-07	129.64	71.913	-0.354	2.652	21.57
2020-12-08	126.79	72.302	-2.198	3.679	21.69
2020-12-09	126	72.645	-0.623	3.265	21.79
2020-12-10	121.77	72.941	-3.357	2.921	21.88
2020-12-11	121.84	73.335	0.057	3.876	22.00
2020-12-14	122.05	73.619	0.172	2.799	22.09
2020-12-15	121.81	74.073	-0.197	4.474	22.22
2020-12-16	124.85	74.436	2.496	3.489	22.33
2020-12-17	128.62	74.817	3.020	3.548	22.45
2020-12-18	127.45	75.113	-0.910	2.791	22.53
2020-12-21	129.14	75.569	1.326	4.237	22.67
2020-12-22	133.84	76.286	3.639	6.427	22.89
2020-12-23	136.24	76.836	1.793	4.842	23.05
2020-12-24	151.59	78.461	11.267	12.867	23.54
2020-12-25	151	78.951	-0.389	3.892	23.69
2020-12-28	148.2	79.946	-1.854	8.060	23.98
2020-12-29	142.01	80.825	-4.177	7.422	24.25
2020-12-30	148.6	81.671	4.641	6.838	24.50
2020-12-31	151.98	82.023	2.275	2.773	24.61
2021-01-04	156.88	82.838	3.224	6.238	24.85
2021-01-05	152.3	83.398	-2.919	4.411	25.02
2021-01-06	148.41	83.966	-2.554	4.596	25.19
2021-01-07	143.43	84.624	-3.356	5.505	25.39
2021-01-08	141.15	85.854	-1.590	10.451	25.76
2021-01-11	136.5	86.742	-3.294	7.807	26.02
2021-01-12	141.6	87.291	3.736	4.652	26.19
2021-01-13	135.7	88.357	-4.167	9.428	26.51
2021-01-14	138.93	89.239	2.380	7.620	26.77
2021-01-15	138.88	89.708	-0.036	4.052	26.91
2021-01-18	145.2	90.557	4.551	7.020	27.17
2021-01-19	139.25	91.151	-4.098	5.117	27.35
2021-01-20	138.49	91.648	-0.546	4.309	27.49
2021-01-21	141.19	91.980	1.950	2.816	27.59
2021-01-22	135.27	92.557	-4.193	5.121	27.77
2021-01-25	153.82	94.462	13.713	14.859	28.34
2021-01-26	155.58	95.396	1.144	7.210	28.62
2021-01-27	152.98	96.215	-1.671	6.421	28.86
2021-01-28	155.35	97.035	1.549	6.334	29.11
2021-01-29	151	98.126	-2.800	8.671	29.44
2021-02-01	159.98	99.273	5.947	8.603	29.78
2021-02-02	156	100.008	-2.488	5.657	30.00
2021-02-03	164.3	101.340	5.321	9.724	30.40
2021-02-04	157.58	102.354	-4.090	7.724	30.71
2021-02-05	151.36	103.036	-3.947	5.407	30.91
2021-02-08	158.2	104.109	4.519	8.140	31.23
2021-02-09	158.1	104.609	-0.063	3.793	31.38
2021-02-10	160	105.089	1.202	3.605	31.53
2021-02-18	156.7	105.822	-2.063	5.613	31.75
2021-02-19	150.21	106.357	-4.142	4.269	31.91
2021-02-22	153.25	107.163	2.024	6.311	32.15
2021-02-23	152.88	107.827	-0.241	5.214	32.35
2021-02-24	154	108.750	0.733	7.195	32.63
2021-02-25	168	110.609	9.091	13.279	33.18
2021-02-26	162.88	111.279	-3.048	4.935	33.38
2021-03-01	172.5	112.508	5.906	8.546	33.75
2021-03-02	169.57	112.903	-1.699	2.800	33.87
2021-03-03	165.94	113.556	-2.141	4.718	34.07
2021-03-04	163.98	114.419	-1.181	6.316	34.33
2021-03-05	163.69	115.213	-0.177	5.824	34.56
2021-03-08	145	116.837	-11.418	13.440	35.05
2021-03-09	137	117.499	-5.517	5.793	35.25
2021-03-10	133.62	118.359	-2.467	7.723	35.51
2021-03-11	133.77	118.964	0.112	5.433	35.69
2021-03-12	132.58	119.526	-0.890	5.083	35.86
2021-03-15	130.3	119.939	-1.720	3.809	35.98
2021-03-16	132.34	120.406	1.566	4.229	36.12
2021-03-17	131.47	120.670	-0.657	2.410	36.20
2021-03-18	134.2	120.970	2.077	2.685	36.29
2021-03-19	131.23	121.285	-2.213	2.876	36.39
2021-03-22	134.2	121.540	2.263	2.278	36.46
2021-03-23	126.93	122.131	-5.417	5.596	36.64
2021-03-24	126.88	122.460	-0.039	3.104	36.74
2021-03-25	128.2	122.828	1.040	3.444	36.85
2021-03-26	134.54	123.513	4.945	6.115	37.05
2021-03-29	133.89	123.859	-0.483	3.099	37.16
2021-03-30	128.01	124.294	-4.392	4.078	37.29
2021-03-31	124.87	124.727	-2.453	4.156	37.42
2021-04-01	124.55	125.092	-0.256	3.524	37.53
2021-04-02	127.82	125.492	2.625	3.749	37.65
2021-04-06	128.99	125.842	0.915	3.262	37.75
2021-04-07	129	126.247	0.008	3.760	37.87
2021-04-08	128.89	126.536	-0.085	2.698	37.96
2021-04-09	131.98	126.868	2.397	3.018	38.06
2021-04-12	126	127.503	-4.531	6.046	38.25
2021-04-13	124.53	127.709	-1.167	1.984	38.31
2021-04-14	125.64	127.971	0.891	2.505	38.39
2021-04-15	126.55	128.261	0.724	2.746	38.48
2021-04-16	128.9	128.533	1.857	2.529	38.56
2021-04-19	128.23	128.940	-0.520	3.809	38.68
2021-04-20	127	129.165	-0.959	2.129	38.75
2021-04-21	129.12	129.546	1.669	3.543	38.86
2021-04-22	126	129.895	-2.416	3.322	38.97
2021-04-23	126.32	130.180	0.254	2.706	39.05
2021-04-26	127.17	130.536	0.673	3.357	39.16
2021-04-27	122	131.110	-4.065	5.646	39.33
2021-04-28	118.6	131.623	-2.787	5.197	39.49
2021-04-29	126.77	132.453	6.889	7.858	39.74
2021-04-30	126	132.977	-0.607	4.985	39.89
2021-05-06	127.23	133.536	0.976	5.270	40.06
2021-05-07	125.26	134.009	-1.548	4.535	40.20
2021-05-10	127.01	134.595	1.397	5.540	40.38
2021-05-11	124.9	134.904	-1.661	2.968	40.47
2021-05-12	123.01	135.241	-1.513	3.283	40.57
2021-05-13	126.88	135.619	3.146	3.577	40.69
2021-05-14	129.1	135.991	1.750	3.460	40.80
2021-05-17	129.2	136.228	0.077	2.200	40.87
2021-05-18	133.69	136.852	3.475	5.604	41.06
2021-05-19	131.69	137.173	-1.496	2.925	41.15
2021-05-20	133.97	137.470	1.731	2.658	41.24
2021-05-21	131.96	137.778	-1.500	2.799	41.33
2021-05-24	131.05	138.084	-0.690	2.804	41.43
2021-05-25	133.91	138.484	2.182	3.579	41.55
2021-05-26	136.92	139.123	2.248	5.601	41.74
2021-05-27	138.84	139.614	1.402	4.243	41.88
2021-05-28	136.3	140.104	-1.829	4.322	42.03
2021-05-31	145.2	141.159	6.530	8.716	42.35
2021-06-01	143	141.569	-1.515	3.437	42.47
2021-06-02	136.9	142.377	-4.266	7.091	42.71
2021-06-03	135.2	142.683	-1.242	2.710	42.80
2021-06-04	139.98	143.181	3.536	4.268	42.95
2021-06-07	136.38	143.544	-2.572	3.193	43.06
2021-06-08	135.37	143.832	-0.741	2.559	43.15
2021-06-09	134	144.018	-1.012	1.662	43.21
2021-06-10	131.16	144.356	-2.119	3.097	43.31
2021-06-11	132.8	144.635	1.250	2.516	43.39
2021-06-15	136.29	145.197	2.628	4.947	43.56
2021-06-16	136.81	145.509	0.382	2.737	43.65
2021-06-17	141.43	146.154	3.377	5.475	43.85
2021-06-18	144.73	146.467	2.333	2.595	43.94
2021-06-21	173.68	149.435	20.003	20.507	44.83
2021-06-22	178.96	151.582	3.040	14.394	45.47
2021-06-23	178.97	151.975	0.006	2.637	45.59
2021-06-24	179.51	152.889	-0.383	6.110	45.87
2021-06-25	185.56	153.748	3.370	5.554	46.12
2021-06-28	187.95	154.376	1.288	4.009	46.31
2021-06-29	177.99	155.396	-5.299	6.879	46.62
2021-06-30	186.91	156.070	5.012	4.326	46.82
2021-07-01	175.36	157.232	-6.179	7.950	47.17
2021-07-02	168.8	157.862	-3.741	4.482	47.36
2021-07-05	169.2	158.337	0.237	3.365	47.50
2021-07-06	171.34	158.938	1.265	4.208	47.68
2021-07-07	171.25	159.738	-0.053	5.609	47.92
2021-07-08	171.7	160.679	0.263	6.575	48.20
2021-07-09	171.7	161.246	0.000	3.960	48.37
2021-07-12	169.9	161.916	-1.048	4.735	48.57
2021-07-13	167.6	162.559	-1.354	4.603	48.77
2021-07-14	166.4	162.875	-0.054	2.282	48.86
2021-07-15	166.9	163.392	0.300	3.714	49.02
2021-07-16	171	164.603	2.457	8.496	49.38
2021-07-19	168	165.249	-1.754	4.620	49.57
2021-07-20	176.8	166.238	5.238	6.708	49.87
2021-07-21	179.96	166.815	1.787	3.852	50.04
2021-07-22	178	167.392	-1.089	3.890	50.22
2021-07-23	208.22	170.231	16.978	16.360	51.07
2021-07-26	205	171.549	-1.546	7.718	51.46
2021-07-27	207	172.711	0.976	6.732	51.81
2021-07-28	198.11	174.066	-4.295	8.208	52.22
2021-07-29	202.16	174.915	2.044	5.043	52.47
2021-07-30	198.05	175.831	-2.033	5.550	52.75
2021-08-02	206.73	176.924	4.383	6.342	53.08
2021-08-03	207	178.037	0.131	6.453	53.41
2021-08-04	208.8	178.956	0.870	5.285	53.69
2021-08-05	225.5	181.242	7.998	12.165	54.37
2021-08-06	220.44	181.933	-2.244	3.761	54.58
2021-08-09	214.14	182.974	-2.858	5.834	54.89
2021-08-10	220.89	184.105	3.152	6.146	55.23
2021-08-11	227.58	184.963	3.029	4.523	55.49
2021-08-12	223	185.621	-2.012	3.542	55.69
2021-08-13	221.7	186.314	-0.583	3.749	55.89
2021-08-16	219	187.112	-1.218	4.375	56.13
2021-08-17	213.17	187.821	-2.662	3.991	56.35
2021-08-18	218	188.525	2.266	3.875	56.56
2021-08-19	229.15	190.247	5.115	9.014	57.07
2021-08-20	227.6	191.346	-0.676	5.795	57.40
2021-08-23	250.55	193.353	10.083	9.613	58.01
2021-08-24	240.6	194.704	-3.971	6.741	58.41
2021-08-25	232.5	195.943	-3.367	6.392	58.78
2021-08-26	230	196.601	-1.075	3.432	58.98
2021-08-27	229.54	197.092	-0.200	2.565	59.13
2021-08-30	227.5	197.835	-0.889	3.921	59.35
2021-08-31	225.3	198.814	-0.967	5.218	59.64
2021-09-01	219	199.563	-2.796	4.101	59.87
2021-09-02	218.12	200.514	-0.402	5.233	60.15
2021-09-03	211.48	201.606	-3.044	6.198	60.48
2021-09-06	212.19	202.138	0.336	3.007	60.64
2021-09-07	219.2	202.976	3.304	4.586	60.89
2021-09-08	217	203.590	-1.004	3.394	61.08
2021-09-09	214.6	204.018	-1.106	2.396	61.21
2021-09-10	220.67	204.762	2.829	4.045	61.43
2021-09-13	207.62	205.863	-5.914	6.362	61.76
2021-09-14	205.67	206.385	-0.939	3.049	61.92
2021-09-15	208.08	206.970	1.172	3.374	62.09
2021-09-16	202	207.577	-2.922	3.604	62.27
2021-09-17	200.82	208.362	-0.584	4.688	62.51
2021-09-22	199.11	209.086	-0.852	4.367	62.73
2021-09-23	200.34	209.841	0.618	4.520	62.95
2021-09-24	199.51	210.463	-0.414	3.744	63.14
2021-09-27	202	211.258	1.248	4.722	63.38
2021-09-28	201.76	212.036	-0.119	4.629	63.61
2021-09-29	202.49	212.775	0.362	4.376	63.83
2021-09-30	209.41	213.651	3.417	5.022	64.10
2021-10-08	208.81	214.189	-0.287	3.090	64.26
2021-10-11	210.08	215.027	0.608	4.784	64.51
2021-10-12	201.9	216.287	-3.894	7.492	64.89
2021-10-13	203.21	216.790	0.649	2.972	65.04
2021-10-14	199.5	217.319	-1.826	3.179	65.20
2021-10-15	206	218.249	3.258	5.419	65.47
2021-10-18	203.01	218.728	-1.451	2.830	65.62
2021-10-19	223.3	221.008	9.995	12.251	66.30
2021-10-20	218.3	221.581	-2.239	3.153	66.47
2021-10-21	218.86	221.984	0.257	2.208	66.60
2021-10-22	218.98	222.306	0.055	1.768	66.69
2021-10-25	220.86	222.875	0.859	3.087	66.86
2021-10-26	218.93	223.453	-0.874	3.169	67.04
2021-10-27	223	224.075	1.859	3.348	67.22
2021-10-28	218.52	224.406	-2.009	1.816	67.32
2021-10-29	214.57	224.933	-1.808	2.947	67.48
2021-11-01	216.35	225.403	0.830	2.610	67.62
2021-11-02	224	226.732	3.536	7.118	68.02
2021-11-03	223.34	227.642	-0.295	4.888	68.29
2021-11-04	228.11	228.493	2.136	4.477	68.55
2021-11-05	226.28	228.954	-0.802	2.446	68.69
2021-11-08	222.8	229.510	-1.538	2.992	68.85
2021-11-09	230.4	230.344	3.411	4.345	69.10
2021-11-10	230.4	230.896	0.000	2.878	69.27
2021-11-11	230.16	231.284	-0.104	2.023	69.39
2021-11-12	239	232.295	3.841	5.075	69.69
2021-11-15	227.17	233.368	-4.950	5.669	70.01
2021-11-16	223.99	233.906	-1.400	2.879	70.17
2021-11-17	224.24	234.260	0.112	1.897	70.28
2021-11-18	226.8	235.060	1.142	4.232	70.52
2021-11-19	226.92	235.366	0.053	1.618	70.61
2021-11-22	234.7	236.547	3.429	6.037	70.96
2021-11-23	233.95	237.028	-0.320	2.467	71.11
2021-11-24	223.7	238.108	-4.381	5.796	71.43
2021-11-25	220.87	238.456	-1.265	1.891	71.54
2021-11-26	218.23	238.693	-1.195	1.299	71.61
2021-11-29	221.95	239.441	1.705	4.046	71.83
2021-11-30	222.45	240.072	0.225	3.402	72.02
2021-12-01	218	240.762	-2.000	3.799	72.23
2021-12-02	210.8	241.591	-3.303	4.720	72.48
2021-12-03	210.9	242.131	0.047	3.074	72.64
2021-12-06	205.32	242.737	-2.646	3.542	72.82
2021-12-07	204.6	243.161	-0.351	2.484	72.95
2021-12-08	213.38	243.899	4.291	4.154	73.17
2021-12-09	213.81	244.552	0.202	3.660	73.37
2021-12-10	213.33	244.975	-0.224	2.381	73.49
2021-12-13	211.7	245.430	-0.764	2.578	73.63
2021-12-14	215.1	245.927	1.606	2.773	73.78
2021-12-15	216	246.201	0.418	1.525	73.86
2021-12-16	217	246.441	0.463	1.329	73.93
2021-12-17	217.1	247.130	0.046	3.806	74.14
2021-12-20	208.41	247.873	-4.003	4.279	74.36
2021-12-21	205.88	248.277	-1.214	2.351	74.48
2021-12-22	207.99	248.683	1.025	2.346	74.60
2021-12-23	209.99	249.222	0.962	3.077	74.77
2021-12-24	205	249.869	-2.376	3.791	74.96
2021-12-27	201.31	250.278	-1.800	2.439	75.08
2021-12-28	203.2	250.755	0.939	2.817	75.23
2021-12-29	203.87	251.079	0.330	1.905	75.32
2021-12-30	208.34	251.478	2.193	2.300	75.44
2021-12-31	213	252.042	2.237	3.177	75.61
2022-01-04	208.88	252.664	-1.934	3.573	75.80
2022-01-05	195	253.948	-6.645	7.899	76.18
2022-01-06	193.42	254.667	-0.810	4.462	76.40
2022-01-07	188	255.287	-2.802	3.960	76.59
2022-01-10	184.02	255.868	-2.117	3.787	76.76
2022-01-11	181.25	256.570	-1.505	4.646	76.97
2022-01-12	182.89	256.837	0.905	1.749	77.05
2022-01-13	181.51	257.156	-0.755	2.111	77.15
2022-01-14	179.24	257.485	-1.251	2.204	77.25
2022-01-17	185.15	258.367	3.297	5.719	77.51
2022-01-18	185.27	258.953	0.065	3.792	77.69
2022-01-19	180.86	259.449	-2.380	3.292	77.83
2022-01-20	174.16	260.291	-3.705	5.806	78.09
2022-01-21	168.18	260.917	-3.434	4.461	78.28
2022-01-24	174	261.775	3.461	5.916	78.53
2022-01-25	165.06	262.591	-5.138	5.937	78.78
2022-01-26	162.46	263.384	-1.575	5.852	79.02
2022-01-27	158.47	264.610	-2.456	9.288	79.38
2022-01-28	159.8	265.525	0.839	6.872	79.66
2022-02-07	161.99	266.703	1.370	8.723	80.01
2022-02-08	162.3	267.219	0.191	3.815	80.17
2022-02-09	168.6	268.029	3.882	5.767	80.41
2022-02-10	165.93	268.589	-1.584	4.051	80.58
2022-02-11	163.98	269.055	-1.175	3.405	80.72
2022-02-14	168.55	269.967	2.787	6.495	80.99
2022-02-15	176.79	271.037	4.889	7.262	81.31
2022-02-16	179.5	271.493	1.533	3.049	81.45
2022-02-17	180	271.758	0.279	1.772	81.53
2022-02-18	177.09	272.022	-1.617	1.789	81.61
2022-02-21	175.15	272.458	-1.095	2.982	81.74
2022-02-22	174.67	272.936	-0.274	3.289	81.88
2022-02-23	181.64	273.880	3.990	6.235	82.16
2022-02-24	178.52	274.484	-1.718	4.063	82.35
2022-02-25	182.34	275.264	2.140	5.131	82.58
2022-02-28	182.9	275.790	0.307	3.450	82.74
2022-03-01	181.16	276.189	-0.951	2.646	82.86
2022-03-02	180.12	276.652	-0.574	3.080	83.00
2022-03-03	179	277.096	-0.622	2.976	83.13
2022-03-04	175.5	277.502	-1.955	2.777	83.25
2022-03-07	170	278.116	-3.134	4.336	83.43
2022-03-08	162	279.059	-4.706	6.982	83.72
2022-03-09	157	280.142	-3.086	8.278	84.04
2022-03-10	160.09	280.697	1.968	4.166	84.21
2022-03-11	165.99	281.782	3.685	7.839	84.53
2022-03-14	158.2	282.543	-4.693	5.777	84.76
2022-03-15	157.91	283.477	-0.183	7.099	85.04
2022-03-16	157.16	284.315	-0.475	6.396	85.29
2022-03-17	163.98	285.218	4.340	6.605	85.57
2022-03-18	163.33	285.624	-0.396	2.988	85.69
2022-03-21	168.99	286.338	3.465	5.069	85.90
2022-03-22	165.6	286.657	-2.006	2.308	86.00
2022-03-23	168.9	287.379	1.993	5.133	86.21
2022-03-24	165.98	287.862	-1.729	3.493	86.36
2022-03-25	159.8	288.885	-3.723	7.682	86.67
2022-03-28	155.46	289.490	-2.716	4.668	86.85
2022-03-29	153.01	289.850	-1.576	2.824	86.96
2022-03-30	154.76	290.381	1.144	4.117	87.11
2022-03-31	155	290.864	0.155	3.735	87.26
2022-04-01	153.7	291.226	-0.839	2.826	87.37
2022-04-06	149.9	291.567	-2.472	2.733	87.47
2022-04-07	147.05	292.321	-1.901	6.151	87.70
2022-04-08	144.31	292.742	-1.863	3.502	87.82
2022-04-11	138.75	293.402	-3.853	5.710	88.02
2022-04-12	141.3	293.954	1.838	4.685	88.19
2022-04-13	143.75	294.469	1.734	4.303	88.34
2022-04-14	140.99	294.989	-1.920	4.424	88.50
2022-04-15	140.71	295.505	-0.199	4.405	88.65
2022-04-18	144.59	296.280	2.757	6.432	88.88
2022-04-19	143.88	296.724	-0.491	3.700	89.02
2022-04-20	142.4	297.216	-1.029	4.149	89.16
2022-04-21	137.2	297.758	-3.652	4.740	89.33
2022-04-22	137.42	298.133	0.160	3.273	89.44
2022-04-25	127.01	299.011	-7.575	8.296	89.70
2022-04-26	122.44	299.794	-3.598	7.669	89.94
2022-04-27	127.67	300.623	4.271	7.792	90.19
2022-04-28	137.68	301.677	7.841	9.188	90.50
2022-04-29	141.84	302.266	3.021	4.983	90.68
2022-05-05	145.1	303.087	2.298	6.789	90.93
2022-05-06	145.3	303.577	0.138	4.052	91.07
2022-05-09	150.4	304.398	3.510	6.545	91.32
2022-05-10	151.1	305.129	0.465	5.811	91.54
2022-05-11	154.99	305.685	2.574	4.302	91.71
2022-05-12	155.6	306.061	0.394	2.897	91.82
2022-05-13	157	306.631	0.900	4.364	91.99
2022-05-16	154.12	307.233	-1.834	4.682	92.17
2022-05-17	156.69	307.632	1.668	3.056	92.29
2022-05-18	165.85	308.758	5.846	8.150	92.63
2022-05-19	172.62	309.679	4.082	6.403	92.90
2022-05-20	171.8	310.102	-0.475	2.954	93.03
2022-05-23	175.94	310.847	2.410	5.081	93.25

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