键凯科技融券券源 键凯科技专项约券

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%）
2020-08-26	127.24	0	0	0	0
2020-08-26	136.41	2.139	7.207	18.815	0.64
2020-08-27	106.46	3.535	-16.331	15.734	1.06
2020-08-28	99.47	4.183	-6.566	7.825	1.25
2020-08-31	97.56	4.728	-1.920	6.706	1.42
2020-09-01	104.59	5.292	7.206	6.468	1.59
2020-09-02	104.41	6.269	-0.172	11.225	1.88
2020-09-03	106.22	7.022	1.734	8.505	2.11
2020-09-04	99.37	7.505	-6.449	5.837	2.25
2020-09-07	90.57	8.090	-8.856	7.749	2.43
2020-09-08	86.37	8.690	-4.637	8.336	2.61
2020-09-09	79.56	9.152	-7.885	6.970	2.75
2020-09-10	77.17	9.588	-3.004	6.787	2.88
2020-09-11	83.88	10.661	8.695	15.343	3.20
2020-09-14	86.07	11.072	2.611	5.734	3.32
2020-09-15	85.07	11.369	-1.162	4.183	3.41
2020-09-16	85.92	11.713	0.999	4.808	3.51
2020-09-17	93.27	12.410	8.554	8.973	3.72
2020-09-18	91.77	12.768	-1.608	4.675	3.83
2020-09-21	93.97	13.392	2.397	7.976	4.02
2020-09-22	93.33	13.840	-0.681	5.757	4.15
2020-09-23	96.25	14.404	3.129	7.029	4.32
2020-09-24	93.38	14.803	-2.982	5.122	4.44
2020-09-25	91.52	15.201	-1.992	5.226	4.56
2020-09-28	91.84	15.511	0.350	4.043	4.65
2020-09-29	92.57	15.869	0.795	4.649	4.76
2020-09-30	90.6	16.276	-2.128	5.391	4.88
2020-10-09	90.07	16.468	-0.585	2.550	4.94
2020-10-12	96.44	17.090	7.072	7.750	5.13
2020-10-13	103.57	18.192	7.393	12.764	5.46
2020-10-14	106.75	18.676	3.070	5.436	5.60
2020-10-15	105.57	19.116	-1.105	5.002	5.73
2020-10-16	116.57	20.642	10.420	15.715	6.19
2020-10-19	113.37	21.800	-2.745	12.259	6.54
2020-10-20	115.25	22.385	1.658	6.086	6.72
2020-10-21	113.53	22.759	-1.492	3.957	6.83
2020-10-22	108.93	23.517	-4.052	8.350	7.06
2020-10-23	102.59	24.312	-5.820	9.300	7.29
2020-10-26	108.37	25.000	5.634	7.613	7.50
2020-10-27	107.14	25.590	-1.135	6.607	7.68
2020-10-28	108.32	26.094	1.101	5.591	7.83
2020-10-29	115.07	26.934	6.232	8.752	8.08
2020-10-30	114.34	27.467	-0.634	5.597	8.24
2020-11-02	124.37	28.675	8.772	11.658	8.60
2020-11-03	132.47	29.634	6.513	8.684	8.89
2020-11-04	130.87	30.371	-1.208	6.756	9.11
2020-11-05	131.17	30.797	0.229	3.897	9.24
2020-11-06	128.33	31.426	-2.165	5.885	9.43
2020-11-09	127.57	31.891	-0.592	4.372	9.57
2020-11-10	124.27	32.608	-2.587	6.930	9.78
2020-11-11	120.57	33.407	-2.977	7.950	10.02
2020-11-12	116.79	33.960	-3.135	5.681	10.19
2020-11-13	120.29	34.664	2.997	7.021	10.40
2020-11-16	123.96	35.500	3.051	8.097	10.65
2020-11-17	123.38	35.979	-0.468	4.655	10.79
2020-11-18	116.86	37.160	-5.284	12.133	11.15
2020-11-19	117.06	37.675	0.171	5.280	11.30
2020-11-20	120.67	38.440	3.084	7.603	11.53
2020-11-23	112.56	39.356	-6.721	9.762	11.81
2020-11-24	110.15	39.676	-2.141	3.491	11.90
2020-11-25	105.14	40.070	-4.548	4.494	12.02
2020-11-26	102.44	40.614	-2.568	6.372	12.18
2020-11-27	102.45	41.079	0.010	5.447	12.32
2020-11-30	103.56	41.671	1.083	6.862	12.50
2020-12-01	107.92	42.261	4.210	6.557	12.68
2020-12-02	105.73	42.645	-2.029	4.355	12.79
2020-12-03	105.56	42.865	-0.161	2.506	12.86
2020-12-04	105.08	43.273	-0.455	4.661	12.98
2020-12-07	105.93	43.605	0.809	3.759	13.08
2020-12-08	106.67	43.834	0.699	2.577	13.15
2020-12-09	101.81	44.241	-4.556	4.800	13.27
2020-12-10	101.45	44.519	-0.354	3.281	13.36
2020-12-11	99.17	44.843	-2.247	3.923	13.45
2020-12-14	100.35	45.202	1.190	4.296	13.56
2020-12-15	96.08	45.675	-4.255	5.909	13.70
2020-12-16	99.08	46.333	3.122	7.973	13.90
2020-12-17	94.5	46.898	-4.623	7.166	14.07
2020-12-18	92.89	47.107	-1.704	2.698	14.13
2020-12-21	93.77	47.401	0.947	3.768	14.22
2020-12-22	94.72	47.700	1.013	3.786	14.31
2020-12-23	94.12	48.169	-0.633	5.986	14.45
2020-12-24	89.73	48.645	-4.664	6.354	14.59
2020-12-25	93.87	49.179	4.614	6.832	14.75
2020-12-28	100.07	50.151	6.605	11.654	15.05
2020-12-29	104.88	50.798	4.807	7.405	15.24
2020-12-30	107.07	51.351	2.088	6.198	15.41
2020-12-31	109.39	51.944	2.167	6.500	15.58
2021-01-04	102.71	52.546	-6.107	7.039	15.76
2021-01-05	113.28	53.867	10.291	13.991	16.16
2021-01-06	106.37	54.586	-6.100	8.113	16.38
2021-01-07	101.77	55.240	-4.325	7.709	16.57
2021-01-08	94.58	55.934	-7.065	8.804	16.78
2021-01-11	92.04	56.290	-2.686	4.652	16.89
2021-01-12	92.77	56.612	0.793	4.161	16.98
2021-01-13	86.68	57.238	-6.565	8.667	17.17
2021-01-14	88.1	57.953	1.638	9.737	17.39
2021-01-15	91.88	58.839	4.291	11.566	17.65
2021-01-18	89.79	59.288	-2.275	6.008	17.79
2021-01-19	90.72	59.573	1.036	3.764	17.87
2021-01-20	97.57	60.668	7.551	13.470	18.20
2021-01-21	98.57	61.041	1.025	4.540	18.31
2021-01-22	101.7	61.546	3.175	5.955	18.46
2021-01-25	99.9	62.102	-1.770	6.686	18.63
2021-01-26	98.17	62.561	-1.732	5.606	18.77
2021-01-27	100.58	63.120	2.455	6.672	18.94
2021-01-28	95.72	63.631	-4.832	6.403	19.09
2021-01-29	93.79	64.164	-2.016	6.822	19.25
2021-02-01	92.62	64.565	-1.247	5.192	19.37
2021-02-02	97.27	65.089	5.021	6.467	19.53
2021-02-03	93.08	65.619	-4.308	6.837	19.69
2021-02-04	90.79	66.050	-2.460	5.694	19.82
2021-02-05	89.17	66.550	-1.784	6.730	19.97
2021-02-08	88.77	66.860	-0.449	4.183	20.06
2021-02-09	90.56	67.237	2.016	5.002	20.17
2021-02-10	92.49	67.583	2.131	4.483	20.27
2021-02-18	89.15	67.917	-3.611	4.498	20.38
2021-02-19	86.25	68.290	-3.253	5.193	20.49
2021-02-22	84.18	68.641	-2.400	5.009	20.59
2021-02-23	89.27	69.374	6.047	9.848	20.81
2021-02-24	86.54	69.648	-3.058	3.797	20.89
2021-02-25	84.21	70.052	-2.692	5.755	21.02
2021-02-26	90.32	70.912	7.256	11.436	21.27
2021-03-01	96.75	71.585	7.119	8.348	21.48
2021-03-02	98.57	72.382	1.881	9.695	21.71
2021-03-03	103.23	72.888	4.728	5.884	21.87
2021-03-04	99.78	73.401	-3.342	6.171	22.02
2021-03-05	100.19	73.818	0.411	4.991	22.15
2021-03-08	95.17	74.488	-5.010	8.454	22.35
2021-03-09	92.07	74.949	-3.257	6.010	22.48
2021-03-10	91.11	75.336	-1.043	5.094	22.60
2021-03-11	90.98	75.697	-0.143	4.763	22.71
2021-03-12	89.19	76.131	-1.967	5.836	22.84
2021-03-15	87.17	76.414	-2.265	3.891	22.92
2021-03-16	88.68	76.700	1.732	3.877	23.01
2021-03-17	90.1	76.981	1.601	3.744	23.09
2021-03-18	88.78	77.365	-1.465	5.183	23.21
2021-03-19	89.82	77.812	1.171	5.970	23.34
2021-03-22	90.47	78.135	0.724	4.286	23.44
2021-03-23	92.02	78.505	1.713	4.830	23.55
2021-03-24	88.42	78.753	-3.912	3.369	23.63
2021-03-25	88.75	78.937	0.373	2.488	23.68
2021-03-26	91.7	79.237	3.324	3.921	23.77
2021-03-29	91.59	79.442	-0.120	2.683	23.83
2021-03-30	92.37	79.585	0.852	1.856	23.88
2021-03-31	95.07	80.102	2.923	6.528	24.03
2021-04-01	93.65	80.333	-1.494	2.966	24.10
2021-04-02	93.57	80.638	-0.085	3.908	24.19
2021-04-06	98.57	81.240	5.344	7.331	24.37
2021-04-07	99.04	81.566	0.477	3.946	24.47
2021-04-08	97.43	81.852	-1.626	3.524	24.56
2021-04-09	99.87	82.177	2.504	3.900	24.65
2021-04-12	101.92	82.832	2.053	7.710	24.85
2021-04-13	99.57	83.302	-2.306	5.671	24.99
2021-04-14	101.95	83.790	2.390	5.745	25.14
2021-04-15	101.22	84.119	-0.716	3.894	25.24
2021-04-16	100.71	84.324	-0.504	2.440	25.30
2021-04-19	104.57	84.844	3.833	5.968	25.45
2021-04-20	105.45	85.212	0.842	4.198	25.56
2021-04-21	108.97	85.804	3.338	6.515	25.74
2021-04-22	117.12	86.814	7.479	10.351	26.04
2021-04-23	122.57	87.362	4.653	5.362	26.21
2021-04-26	119.72	87.881	-2.325	5.197	26.36
2021-04-27	121.88	88.249	1.804	3.625	26.47
2021-04-28	129.56	89.096	6.301	7.852	26.73
2021-04-29	123.75	89.921	-4.484	7.996	26.98
2021-04-30	148.59	91.124	20.073	9.713	27.34
2021-05-06	159.57	92.643	7.389	11.427	27.79
2021-05-07	148.14	94.092	-7.163	11.738	28.23
2021-05-10	158.47	95.028	6.973	7.081	28.51
2021-05-11	169.37	96.541	6.878	10.721	28.96
2021-05-12	160.41	97.736	-5.290	8.939	29.32
2021-05-13	154.91	98.285	-3.429	4.258	29.49
2021-05-14	161.54	99.178	4.280	6.630	29.75
2021-05-17	161.57	99.847	0.019	4.971	29.95
2021-05-18	169.57	100.856	4.951	7.136	30.26
2021-05-19	170.81	101.487	0.731	4.435	30.45
2021-05-20	184.99	103.110	8.302	10.532	30.93
2021-05-21	190.56	104.216	3.011	6.963	31.26
2021-05-24	192.96	105.510	1.259	8.045	31.65
2021-05-25	198.29	106.524	2.762	6.141	31.96
2021-05-26	198.52	107.254	0.116	4.408	32.18
2021-05-27	212	108.888	6.790	9.253	32.67
2021-05-28	215	110.263	1.415	7.675	33.08
2021-05-31	227	111.582	5.581	6.972	33.47
2021-06-01	227.1	112.514	0.044	4.925	33.75
2021-06-02	228.6	113.798	0.661	6.737	34.14
2021-06-03	215.99	115.373	-5.516	8.753	34.61
2021-06-04	227.25	117.126	5.213	9.255	35.14
2021-06-07	226.54	118.108	-0.312	5.201	35.43
2021-06-08	231.52	119.646	2.198	7.972	35.89
2021-06-09	227.8	120.715	-1.607	5.632	36.21
2021-06-10	222.7	121.628	-2.239	4.917	36.49
2021-06-11	219.59	122.679	-1.396	5.748	36.80
2021-06-15	221.68	123.773	0.952	5.920	37.13
2021-06-16	232.57	125.473	4.912	8.774	37.64
2021-06-17	234.17	126.655	0.688	6.054	38.00
2021-06-18	237.35	127.670	1.358	5.133	38.30
2021-06-21	247.63	129.687	4.331	9.775	38.91
2021-06-22	265.45	132.010	7.196	10.500	39.60
2021-06-23	265	132.894	-0.170	4.005	39.87
2021-06-24	258.96	134.455	-3.725	7.231	40.34
2021-06-25	266.1	135.695	2.757	5.592	40.71
2021-06-28	291.5	138.203	9.545	10.327	41.46
2021-06-29	303	139.826	3.945	6.429	41.95
2021-06-30	328.5	142.796	8.416	10.848	42.84
2021-07-01	319.65	144.177	-2.694	5.184	43.25
2021-07-02	286.46	147.367	-10.383	13.365	44.21
2021-07-05	292.62	149.487	2.150	8.692	44.85
2021-07-06	242.06	153.542	-17.278	20.105	46.06
2021-07-07	247.96	154.884	2.437	6.494	46.47
2021-07-08	231.2	157.176	-6.759	11.893	47.15
2021-07-09	221.67	158.584	-4.122	7.621	47.58
2021-07-12	225	160.106	1.502	8.120	48.03
2021-07-13	229.03	161.417	1.791	6.867	48.42
2021-07-14	233.21	163.524	2.804	10.844	49.06
2021-07-15	228.44	164.567	-2.045	5.480	49.37
2021-07-16	204.9	166.582	-10.305	11.802	49.97
2021-07-19	216	168.058	5.417	8.199	50.42
2021-07-20	239	170.454	10.648	12.028	51.14
2021-07-21	244.5	171.998	2.301	7.577	51.60
2021-07-22	240	173.478	-1.840	7.403	52.04
2021-07-23	233.9	174.790	-2.542	6.729	52.44
2021-07-26	229	177.725	-2.095	15.383	53.32
2021-07-27	220	178.898	-3.930	6.397	53.67
2021-07-28	225.98	180.934	2.718	10.809	54.28
2021-07-29	240.26	182.618	6.319	8.412	54.79
2021-07-30	221.45	184.873	-7.829	12.220	55.46
2021-08-02	235.4	186.633	6.299	8.968	55.99
2021-08-03	233.95	188.000	-0.616	7.014	56.40
2021-08-04	244.4	189.602	4.467	7.865	56.88
2021-08-05	267	192.586	9.247	13.412	57.78
2021-08-06	250.15	193.914	-6.311	6.371	58.17
2021-08-09	249.6	195.515	-0.220	7.695	58.65
2021-08-10	243.38	197.125	-2.492	7.941	59.14
2021-08-11	224.9	198.957	-7.593	9.775	59.69
2021-08-12	212.84	200.022	-5.362	6.003	60.01
2021-08-13	200.02	201.297	-6.023	7.649	60.39
2021-08-16	187.99	202.451	-6.014	7.369	60.74
2021-08-17	189.74	203.517	0.931	6.740	61.06
2021-08-18	185.86	204.655	-2.045	7.347	61.40
2021-08-19	181.9	205.487	-2.131	5.493	61.65
2021-08-20	178.3	206.598	-1.979	7.477	61.98
2021-08-23	189.08	207.681	6.046	6.870	62.30
2021-08-24	212.48	210.053	12.376	13.396	63.02
2021-08-25	254.98	211.047	20.002	4.678	63.31
2021-08-26	260.99	212.935	2.357	8.683	63.88
2021-08-27	261	214.331	0.004	6.418	64.30
2021-08-30	245.26	215.642	-6.031	6.414	64.69
2021-08-31	232.6	217.794	-5.162	11.103	65.34
2021-09-01	233.11	219.095	0.219	6.698	65.73
2021-09-02	233	220.495	-0.047	7.207	66.15
2021-09-03	217.07	221.815	-6.837	7.300	66.54
2021-09-06	252.01	226.256	16.096	21.145	67.88
2021-09-07	247.37	227.407	-1.841	5.583	68.22
2021-09-08	254.68	228.678	2.955	5.987	68.60
2021-09-09	250	230.136	-1.838	7.001	69.04
2021-09-10	243.51	231.294	-2.596	5.704	69.39
2021-09-13	238.17	232.605	-2.193	6.608	69.78
2021-09-14	241.99	234.403	1.604	8.914	70.32
2021-09-15	242	235.541	0.004	5.645	70.66
2021-09-16	237.77	236.524	-1.748	4.959	70.96
2021-09-17	230.5	237.789	-3.058	6.590	71.34
2021-09-22	224.5	238.722	-2.603	4.985	71.62
2021-09-23	226.51	239.939	0.895	6.445	71.98
2021-09-24	233.7	240.859	3.174	4.724	72.26
2021-09-27	238.57	242.288	2.084	7.189	72.69
2021-09-28	255.26	244.732	6.996	11.489	73.42
2021-09-29	246	245.960	-3.628	5.994	73.79
2021-09-30	258	247.580	4.878	7.533	74.27
2021-10-08	239.52	249.461	-7.163	9.426	74.84
2021-10-11	228.95	250.800	-4.413	7.014	75.24
2021-10-12	222.43	252.145	-2.848	7.259	75.64
2021-10-13	242.86	254.132	9.185	9.814	76.24
2021-10-14	248.33	255.238	2.252	5.349	76.57
2021-10-15	255.5	256.351	2.887	5.227	76.91
2021-10-18	255.3	257.600	-0.078	5.871	77.28
2021-10-19	254	258.526	-0.509	4.371	77.56
2021-10-20	271.45	260.806	6.870	10.083	78.24
2021-10-21	273.8	261.712	0.866	3.968	78.51
2021-10-22	265.64	262.620	-2.980	4.105	78.79
2021-10-25	286.81	264.723	7.969	8.798	79.42
2021-10-26	285.58	265.831	-0.429	4.655	79.75
2021-10-27	258	269.521	-9.658	17.165	80.86
2021-10-28	279.55	271.724	8.353	9.453	81.52
2021-10-29	278.74	274.374	-0.290	11.411	82.31
2021-11-01	265	275.593	-4.929	5.518	82.68
2021-11-02	280.38	277.540	5.804	8.336	83.26
2021-11-03	289	279.298	3.074	7.297	83.79
2021-11-04	295.2	281.753	2.145	9.979	84.53
2021-11-05	283.86	283.380	-3.841	6.880	85.01
2021-11-08	274.37	284.695	-3.343	5.753	85.41
2021-11-09	299	287.182	8.977	9.979	86.15
2021-11-10	301.9	288.416	0.970	4.906	86.52
2021-11-11	304.5	289.401	0.861	3.879	86.82
2021-11-12	319.88	292.077	5.051	10.039	87.62
2021-11-15	315.85	293.104	-1.260	3.901	87.93
2021-11-16	334.58	295.551	5.930	8.776	88.67
2021-11-17	351.97	297.668	5.198	7.218	89.30
2021-11-18	361	299.928	2.566	7.512	89.98
2021-11-19	359.3	301.012	-0.471	3.620	90.30
2021-11-22	370	303.157	2.978	6.958	90.95
2021-11-23	352	305.239	-4.865	7.097	91.57
2021-11-24	352.01	307.310	0.003	7.060	92.19
2021-11-25	363.92	309.153	3.383	6.077	92.75
2021-11-26	386.11	312.954	6.097	11.816	93.89
2021-11-29	384.66	314.780	-0.376	5.695	94.43
2021-11-30	385	315.850	0.088	3.335	94.76
2021-12-01	375.51	317.404	-2.465	4.966	95.22
2021-12-02	381.24	319.297	1.526	5.957	95.79
2021-12-03	386	320.127	1.249	2.581	96.04
2021-12-06	363.59	321.670	-5.806	5.093	96.50
2021-12-07	363.58	324.058	-0.003	7.880	97.22
2021-12-08	377.25	325.544	3.760	4.728	97.66
2021-12-09	376.99	326.872	-0.069	4.228	98.06
2021-12-10	384.12	327.934	1.891	3.316	98.38
2021-12-13	391.1	329.739	1.817	5.540	98.92
2021-12-14	376.05	331.422	-3.848	5.369	99.43
2021-12-15	356	333.777	-5.332	7.938	100.13
2021-12-16	361.55	335.376	1.559	5.309	100.61
2021-12-17	350	336.724	-3.195	4.622	101.02
2021-12-20	345.88	338.385	-1.177	5.763	101.52
2021-12-21	348.61	339.664	0.789	4.400	101.90
2021-12-22	353.2	341.517	1.317	6.296	102.46
2021-12-23	349.5	342.258	-1.048	2.545	102.68
2021-12-24	344.5	343.473	-1.431	4.232	103.04
2021-12-27	333.4	345.011	-3.222	5.536	103.50
2021-12-28	346.87	346.468	4.040	5.039	103.94
2021-12-29	345.74	347.844	-0.326	4.777	104.35
2021-12-30	337.4	349.326	-2.412	5.270	104.80
2021-12-31	337.13	350.238	-0.080	3.248	105.07
2022-01-04	322.25	351.718	-4.414	5.508	105.52
2022-01-05	306.12	354.061	-5.005	9.185	106.22
2022-01-06	302.41	355.242	-1.212	4.688	106.57
2022-01-07	289.8	356.910	-4.170	6.905	107.07
2022-01-10	285.5	358.035	-1.484	4.731	107.41
2022-01-11	282.32	359.048	-1.114	4.305	107.71
2022-01-12	280.5	359.902	-0.645	3.655	107.97
2022-01-13	272.6	360.729	-2.816	3.640	108.22
2022-01-14	277.51	361.813	1.801	4.688	108.54
2022-01-17	274.01	362.798	-1.261	4.313	108.84
2022-01-18	273.69	364.297	-0.117	6.569	109.29
2022-01-19	263.4	365.295	-3.760	4.549	109.59
2022-01-20	256.39	366.321	-2.661	4.803	109.90
2022-01-21	253.96	367.055	-0.948	3.467	110.12
2022-01-24	258.02	367.975	1.599	4.280	110.39
2022-01-25	224.95	369.082	-12.817	5.907	110.72
2022-01-26	225.27	369.859	0.142	4.134	110.96
2022-01-27	215.8	371.025	-4.204	6.486	111.31
2022-01-28	210.46	372.235	-2.475	6.900	111.67
2022-02-07	205.17	373.263	-2.514	6.015	111.98
2022-02-08	206.58	374.097	0.687	4.840	112.23
2022-02-09	201.84	375.114	-2.295	6.051	112.53
2022-02-10	197.69	375.686	-2.056	3.468	112.71
2022-02-11	199.4	376.689	0.865	6.035	113.01
2022-02-14	202.68	377.650	1.645	5.692	113.29
2022-02-15	207.2	378.653	2.230	5.807	113.60
2022-02-16	204.89	379.277	-1.115	3.658	113.78
2022-02-17	213.42	380.469	4.163	6.701	114.14
2022-02-18	210.92	381.255	-1.171	4.470	114.38
2022-02-21	203.55	382.127	-3.494	5.144	114.64
2022-02-22	200.05	382.619	-1.719	2.948	114.79
2022-02-23	214.58	384.298	7.263	9.393	115.29
2022-02-24	215.17	385.658	0.275	7.582	115.70
2022-02-25	228	386.867	5.963	6.362	116.06
2022-02-28	224.57	387.658	-1.504	4.228	116.30
2022-03-01	230.03	388.471	2.431	4.244	116.54
2022-03-02	235.81	389.511	2.513	5.291	116.85
2022-03-03	231.88	390.222	-1.667	3.681	117.07
2022-03-04	230.46	391.072	-0.612	4.425	117.32
2022-03-07	231.37	391.860	0.395	4.087	117.56
2022-03-08	238.33	393.226	3.008	6.876	117.97
2022-03-09	236.02	394.681	-0.969	7.397	118.40
2022-03-10	238.38	395.990	1.000	6.588	118.80
2022-03-11	249.94	398.263	4.849	10.915	119.48
2022-03-14	228	400.369	-8.778	11.083	120.11
2022-03-15	203.5	402.080	-10.746	10.088	120.62
2022-03-16	204.07	403.601	0.280	8.948	121.08
2022-03-17	223.33	405.339	9.438	9.335	121.60
2022-03-18	228.15	406.659	2.158	6.945	122.00
2022-03-21	219.4	408.493	-3.835	10.028	122.55
2022-03-22	202	409.482	-7.931	5.875	122.84
2022-03-23	210	410.727	3.960	7.119	123.22
2022-03-24	209.5	411.295	-0.238	3.252	123.39
2022-03-25	204.45	412.026	-2.411	4.291	123.61
2022-03-28	202.35	412.849	-1.027	4.876	123.85
2022-03-29	186.11	414.431	-8.026	10.205	124.33
2022-03-30	194.41	415.332	4.460	5.561	124.60
2022-03-31	190.01	416.293	-2.263	6.065	124.89
2022-04-01	182.82	417.451	-3.784	7.605	125.24
2022-04-06	197.71	419.206	8.145	10.650	125.76
2022-04-07	198.21	420.083	0.253	5.311	126.02
2022-04-08	192.81	420.713	-2.724	3.920	126.21
2022-04-11	185.63	421.893	-3.724	7.629	126.57
2022-04-12	178.8	422.583	-3.679	4.627	126.77
2022-04-13	171	423.843	-4.362	8.842	127.15
2022-04-14	177.01	424.955	3.515	7.544	127.49
2022-04-15	175.65	425.780	-0.768	5.632	127.73
2022-04-18	174.37	426.386	-0.729	4.173	127.92
2022-04-19	172.51	427.418	-1.067	7.180	128.23
2022-04-20	171.2	428.105	-0.759	4.811	128.43
2022-04-21	163.64	428.949	-4.416	6.192	128.68
2022-04-22	159.68	429.428	-2.420	3.599	128.83
2022-04-25	148.69	430.572	-6.883	9.231	129.17
2022-04-26	148	431.162	-0.464	4.782	129.35
2022-04-27	160.86	433.064	8.689	14.189	129.92
2022-04-28	154	434.289	-4.265	9.549	130.29
2022-04-29	160.5	435.463	4.221	8.779	130.64
2022-05-05	166.07	436.571	3.470	8.006	130.97
2022-05-06	174.75	437.916	5.227	9.237	131.37
2022-05-09	170.03	438.448	-2.701	3.748	131.53
2022-05-10	173.74	439.604	2.182	7.987	131.88
2022-05-11	187.96	441.581	8.185	12.622	132.47
2022-05-12	189	442.131	0.553	3.495	132.64
2022-05-13	187.76	442.903	-0.656	4.931	132.87
2022-05-16	186.65	443.962	-0.591	6.807	133.19
2022-05-17	190.3	444.760	1.956	5.031	133.43
2022-05-18	186	445.403	-2.260	4.151	133.62
2022-05-19	185	446.000	-0.538	3.871	133.80
2022-05-20	185.63	446.408	0.341	2.638	133.92
2022-05-23	185.99	446.875	0.194	3.017	134.06

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