晶丰明源融券券源 晶丰明源专项约券

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%）
2020-04-15	69.94	0	0	0	0
2020-04-15	69.74	0.213	-0.286	3.660	0.06
2020-04-16	71.15	0.411	2.022	3.341	0.12
2020-04-17	73.22	0.757	2.909	5.678	0.23
2020-04-20	74.43	0.884	1.653	2.049	0.27
2020-04-21	72.51	1.104	-2.580	3.628	0.33
2020-04-22	77.31	1.624	6.620	8.082	0.49
2020-04-23	76.5	1.749	-1.048	1.953	0.52
2020-04-24	77.9	2.161	1.830	6.353	0.65
2020-04-27	76.5	2.407	-1.797	3.864	0.72
2020-04-28	71.3	3.280	-6.797	14.680	0.98
2020-04-29	70.5	3.500	-1.122	3.759	1.05
2020-04-30	77.19	4.465	9.489	14.993	1.34
2020-05-06	83.7	5.330	8.434	12.398	1.60
2020-05-07	80.15	5.766	-4.241	6.535	1.73
2020-05-08	80.72	6.025	0.711	3.843	1.81
2020-05-11	83.03	6.646	2.862	8.982	1.99
2020-05-12	82.04	6.935	-1.192	4.227	2.08
2020-05-13	81.92	7.123	-0.146	2.755	2.14
2020-05-14	81.87	7.375	-0.061	3.687	2.21
2020-05-15	83.61	7.705	2.125	4.739	2.31
2020-05-18	83.87	8.059	0.311	5.059	2.42
2020-05-19	89	8.567	6.117	6.856	2.57
2020-05-20	86.58	8.877	-2.719	4.292	2.66
2020-05-21	80.01	9.531	-7.588	9.818	2.86
2020-05-22	79.9	9.921	-0.137	5.849	2.98
2020-05-25	77.35	10.241	-3.191	4.969	3.07
2020-05-26	80.03	10.459	3.465	3.271	3.14
2020-05-27	77.17	10.811	-3.574	5.473	3.24
2020-05-28	75.73	11.178	-1.866	5.818	3.35
2020-05-29	74.91	11.421	-1.083	3.882	3.43
2020-06-01	78.72	11.773	5.086	5.366	3.53
2020-06-02	81.97	12.257	4.129	7.088	3.68
2020-06-03	81.64	12.503	-0.403	3.611	3.75
2020-06-04	83.16	12.660	1.862	2.266	3.80
2020-06-05	83.25	12.926	0.108	3.836	3.88
2020-06-08	83.6	13.244	0.420	4.565	3.97
2020-06-09	78.5	13.806	-6.100	8.600	4.14
2020-06-10	76.84	14.053	-2.115	3.860	4.22
2020-06-11	76.75	14.227	-0.117	2.720	4.27
2020-06-12	76.9	14.441	0.195	3.336	4.33
2020-06-15	75.5	14.634	-1.821	3.069	4.39
2020-06-16	77.03	14.802	2.026	2.609	4.44
2020-06-17	80.1	15.137	3.985	5.024	4.54
2020-06-18	78.51	15.296	-1.985	2.422	4.59
2020-06-19	77.35	15.413	-1.478	1.821	4.62
2020-06-22	79.5	15.577	2.780	2.482	4.67
2020-06-23	79.88	15.722	0.478	2.176	4.72
2020-06-24	80.75	16.058	1.089	4.995	4.82
2020-06-29	79.1	16.279	-2.043	3.344	4.88
2020-06-30	81.52	16.611	3.059	4.893	4.98
2020-07-01	81.49	16.917	-0.037	4.502	5.08
2020-07-02	85	17.234	4.307	4.479	5.17
2020-07-03	82.21	17.638	-3.282	5.894	5.29
2020-07-06	88.39	18.273	7.517	8.624	5.48
2020-07-07	89.37	18.653	1.109	5.102	5.60
2020-07-08	91.07	19.016	1.902	4.778	5.70
2020-07-09	103	20.666	13.100	19.227	6.20
2020-07-10	106.78	21.374	3.670	7.951	6.41
2020-07-13	106.2	21.885	0.397	5.776	6.57
2020-07-14	103.44	22.366	-2.599	5.584	6.71
2020-07-15	95.29	23.040	-7.879	8.488	6.91
2020-07-16	87.5	23.856	-8.175	11.187	7.16
2020-07-17	95	25.001	8.571	14.469	7.50
2020-07-20	98.37	25.347	3.547	4.221	7.60
2020-07-21	94.66	25.772	-3.771	5.378	7.73
2020-07-22	93.83	26.043	-0.877	3.476	7.81
2020-07-23	96.79	26.673	3.155	7.801	8.00
2020-07-24	94.4	27.280	-2.469	7.728	8.18
2020-07-27	100.61	28.019	6.578	8.803	8.41
2020-07-28	105.32	28.576	4.681	6.351	8.57
2020-07-29	111.25	29.291	5.630	7.710	8.79
2020-07-30	117.88	30.628	5.960	13.609	9.19
2020-07-31	116.12	31.695	-1.493	11.028	9.51
2020-08-03	127.44	33.207	9.749	14.244	9.96
2020-08-04	114	34.475	-10.546	13.340	10.34
2020-08-05	118.18	35.579	3.667	11.211	10.67
2020-08-06	113.75	36.347	-3.749	8.106	10.90
2020-08-07	116	36.985	1.978	6.593	11.10
2020-08-10	113	37.861	-2.586	9.310	11.36
2020-08-11	109	38.204	-3.540	3.770	11.46
2020-08-12	114.06	39.432	4.642	12.917	11.83
2020-08-13	118.82	40.142	4.173	7.172	12.04
2020-08-14	117.31	40.607	-1.271	4.764	12.18
2020-08-17	117	41.120	-0.264	5.260	12.34
2020-08-18	113.1	41.575	-3.333	4.829	12.47
2020-08-19	110	41.925	-2.741	3.811	12.58
2020-08-20	121	43.168	10.000	12.336	12.95
2020-08-21	115.21	43.721	-4.785	5.752	13.12
2020-08-24	113.7	44.449	-1.311	7.682	13.33
2020-08-25	116.58	45.102	2.533	6.728	13.53
2020-08-26	111.31	45.670	-4.521	6.125	13.70
2020-08-27	115.81	46.131	4.043	4.770	13.84
2020-08-28	115.85	46.487	0.035	3.687	13.95
2020-08-31	118.12	47.055	1.959	5.775	14.12
2020-09-01	117.24	47.473	-0.745	4.275	14.24
2020-09-02	122.97	48.338	4.887	8.444	14.50
2020-09-03	123.49	48.879	0.423	5.253	14.66
2020-09-04	122.22	49.385	-1.028	4.972	14.82
2020-09-07	125.88	50.109	2.995	6.897	15.03
2020-09-08	125.61	50.823	-0.214	6.824	15.25
2020-09-09	125.98	51.650	0.295	7.874	15.49
2020-09-10	123.02	52.934	-2.350	12.526	15.88
2020-09-11	124	53.460	0.797	5.097	16.04
2020-09-14	125.2	53.948	0.968	4.677	16.18
2020-09-15	129.88	54.640	3.738	6.390	16.39
2020-09-16	126.45	55.114	-2.641	4.496	16.53
2020-09-17	125.11	55.655	-1.060	5.196	16.70
2020-09-18	135	56.509	7.905	7.585	16.95
2020-09-21	137.5	57.071	1.852	4.904	17.12
2020-09-22	138.29	57.605	0.575	4.640	17.28
2020-09-23	137.18	58.020	-0.803	3.630	17.41
2020-09-24	135.67	58.671	-1.101	5.759	17.60
2020-09-25	134.68	59.130	-0.730	4.083	17.74
2020-09-28	132	59.680	-1.990	5.004	17.90
2020-09-29	140.8	60.657	6.667	8.326	18.20
2020-09-30	147.89	61.673	5.036	8.246	18.50
2020-10-09	151	62.600	2.103	7.364	18.78
2020-10-12	149.6	63.323	-0.927	5.801	19.00
2020-10-13	158	64.240	5.615	6.965	19.27
2020-10-14	164.21	65.134	3.930	6.532	19.54
2020-10-15	162.17	65.817	-1.242	5.055	19.75
2020-10-16	156.99	67.218	-3.194	10.705	20.17
2020-10-19	142.5	68.625	-9.230	11.848	20.59
2020-10-20	147.26	69.357	3.340	5.972	20.81
2020-10-21	144.01	70.088	-2.207	6.091	21.03
2020-10-22	142.2	70.651	-1.257	4.750	21.20
2020-10-23	133.98	71.865	-5.781	10.872	21.56
2020-10-26	136.69	72.605	2.023	6.494	21.78
2020-10-27	134	73.214	-1.968	5.458	21.96
2020-10-28	148.5	75.292	10.821	16.791	22.59
2020-10-29	154	76.100	3.704	6.296	22.83
2020-10-30	153.5	76.867	-0.325	5.994	23.06
2020-11-02	156.7	77.632	2.085	5.863	23.29
2020-11-03	157.87	78.547	0.747	6.956	23.56
2020-11-04	160.35	79.214	1.571	4.985	23.76
2020-11-05	157.84	80.436	-1.565	9.292	24.13
2020-11-06	154.88	81.136	-1.875	5.423	24.34
2020-11-09	158.33	82.047	2.228	6.909	24.61
2020-11-10	155.29	82.691	-1.920	4.971	24.81
2020-11-11	148.87	83.196	-4.134	4.076	24.96
2020-11-12	162.77	84.339	9.337	8.423	25.30
2020-11-13	160.52	85.291	-1.382	7.114	25.59
2020-11-16	170.16	86.662	6.005	9.675	26.00
2020-11-17	166.3	87.354	-2.268	4.989	26.21
2020-11-18	164.88	88.377	-0.854	7.444	26.51
2020-11-19	172.9	89.335	4.864	6.653	26.80
2020-11-20	178.66	90.233	3.331	6.032	27.07
2020-11-23	179.98	90.815	0.739	3.879	27.24
2020-11-24	189	92.088	5.012	8.084	27.63
2020-11-25	183.4	93.191	-2.963	7.212	27.96
2020-11-26	194.26	94.539	5.921	8.332	28.36
2020-11-27	207	96.404	6.558	10.810	28.92
2020-11-30	195	98.568	-5.797	13.319	29.57
2020-12-01	189.7	99.544	-2.718	6.169	29.86
2020-12-02	197.08	100.925	3.890	8.413	30.28
2020-12-03	198.1	101.771	0.518	5.120	30.53
2020-12-04	203.13	102.783	2.539	5.982	30.83
2020-12-07	200	104.049	-1.541	7.596	31.21
2020-12-08	195.46	104.992	-2.270	5.785	31.50
2020-12-09	178.26	106.566	-8.800	10.601	31.97
2020-12-10	168	107.838	-5.756	9.082	32.35
2020-12-11	159	109.468	-5.357	12.304	32.84
2020-12-14	177.5	112.120	11.635	17.931	33.64
2020-12-15	178.4	112.573	0.507	3.048	33.77
2020-12-16	165.88	114.018	-7.018	10.454	34.21
2020-12-17	168	114.920	1.278	6.438	34.48
2020-12-18	166.94	115.533	-0.631	4.411	34.66
2020-12-21	173.72	116.687	4.061	7.967	35.01
2020-12-22	170.22	117.530	-2.015	5.946	35.26
2020-12-23	166.91	118.977	-1.945	10.398	35.69
2020-12-24	162.99	119.707	-2.349	5.380	35.91
2020-12-25	162.5	120.489	-0.301	5.773	36.15
2020-12-28	157.21	121.561	-3.255	8.185	36.47
2020-12-29	161.25	122.308	2.570	5.559	36.69
2020-12-30	155.28	123.236	-3.702	7.169	36.97
2020-12-31	171.09	125.413	10.182	15.269	37.62
2021-01-04	172.29	126.215	0.701	5.588	37.86
2021-01-05	171	127.040	-0.749	5.787	38.11
2021-01-06	159.77	129.073	-6.567	15.269	38.72
2021-01-07	161	130.366	0.770	9.639	39.11
2021-01-08	159.43	130.853	-0.975	3.665	39.26
2021-01-11	170.07	132.986	6.674	15.047	39.90
2021-01-12	178.84	134.517	5.157	10.272	40.35
2021-01-13	174.4	135.367	-2.483	5.849	40.61
2021-01-14	182.85	136.939	4.845	10.321	41.08
2021-01-15	181.82	137.741	-0.563	5.294	41.32
2021-01-18	197	139.716	8.349	12.028	41.91
2021-01-19	193.18	140.465	-1.939	4.655	42.14
2021-01-20	198.42	141.658	2.712	7.211	42.50
2021-01-21	195	142.238	-1.724	3.568	42.67
2021-01-22	193.48	143.708	-0.779	9.118	43.11
2021-01-25	186.1	144.346	-3.814	4.114	43.30
2021-01-26	184.74	145.074	-0.731	4.734	43.52
2021-01-27	186.12	145.816	0.747	4.780	43.74
2021-01-28	171.5	147.044	-7.855	8.597	44.11
2021-01-29	175	148.507	2.041	10.029	44.55
2021-02-01	173	149.084	-1.143	4.000	44.73
2021-02-02	170.99	149.667	-1.162	4.092	44.90
2021-02-03	172.57	151.012	0.924	9.357	45.30
2021-02-04	171.5	152.095	-0.620	7.574	45.63
2021-02-05	165	152.723	-3.790	4.566	45.82
2021-02-08	161.18	153.343	-2.315	4.618	46.00
2021-02-09	165	153.948	2.370	4.399	46.18
2021-02-10	166.28	154.426	0.776	3.455	46.33
2021-02-18	165.34	155.613	-0.565	8.612	46.68
2021-02-19	166.78	156.085	0.871	3.399	46.83
2021-02-22	172	156.946	3.130	6.002	47.08
2021-02-23	174.13	158.284	1.238	9.221	47.49
2021-02-24	177.77	159.549	2.090	8.540	47.86
2021-02-25	178.5	159.998	0.411	3.021	48.00
2021-02-26	174.1	161.240	-2.465	8.560	48.37
2021-03-01	173.62	162.390	-0.276	7.949	48.72
2021-03-02	180.5	163.257	3.963	5.760	48.98
2021-03-03	195.45	164.740	8.283	9.108	49.42
2021-03-04	194.37	165.474	-0.553	4.528	49.64
2021-03-05	192.05	167.213	-1.194	10.866	50.16
2021-03-08	196.03	168.859	2.072	10.081	50.66
2021-03-09	165	170.964	-15.829	15.304	51.29
2021-03-10	171.15	172.373	3.727	9.885	51.71
2021-03-11	179.8	174.003	5.054	10.879	52.20
2021-03-12	177.7	174.812	-1.168	5.462	52.44
2021-03-15	174.94	176.058	-1.553	8.548	52.82
2021-03-16	173.16	176.703	-1.017	4.470	53.01
2021-03-17	177.29	177.538	2.385	5.648	53.26
2021-03-18	176.94	178.180	-0.197	4.354	53.45
2021-03-19	175.65	178.810	-0.729	4.307	53.64
2021-03-22	183	179.581	4.184	5.056	53.87
2021-03-23	186.06	180.495	1.672	5.891	54.15
2021-03-24	193.9	181.740	4.214	7.707	54.52
2021-03-25	199	182.818	2.630	6.498	54.85
2021-03-26	196.81	183.394	-1.101	3.513	55.02
2021-03-29	194.54	184.040	-1.153	3.989	55.21
2021-03-30	198.49	184.832	2.030	4.786	55.45
2021-03-31	196.5	185.283	-1.003	2.756	55.58
2021-04-01	189	186.255	-3.817	6.173	55.88
2021-04-02	227	189.406	20.106	16.656	56.82
2021-04-06	228.98	190.229	0.872	4.313	57.07
2021-04-07	245.01	192.225	7.001	9.774	57.67
2021-04-08	249	193.707	1.629	7.143	58.11
2021-04-09	246.9	194.366	-0.843	3.205	58.31
2021-04-12	239.58	195.774	-2.965	7.051	58.73
2021-04-13	241.47	197.367	0.789	7.918	59.21
2021-04-14	243.45	198.290	0.820	4.547	59.49
2021-04-15	247.62	199.426	1.713	5.504	59.83
2021-04-16	270.83	202.011	9.373	11.457	60.60
2021-04-19	255.04	204.002	-5.830	9.367	61.20
2021-04-20	252.98	204.812	-0.808	3.843	61.44
2021-04-21	249.67	205.631	-1.308	3.937	61.69
2021-04-22	267	207.558	6.941	8.659	62.27
2021-04-23	281.69	209.357	5.502	7.663	62.81
2021-04-26	273.42	211.156	-2.936	7.895	63.35
2021-04-27	290.48	212.712	6.239	6.430	63.81
2021-04-28	279	214.472	-3.952	7.567	64.34
2021-04-29	276	215.378	-1.075	3.943	64.61
2021-04-30	297.01	217.489	7.612	8.529	65.25
2021-05-06	321.86	220.249	8.367	10.289	66.07
2021-05-07	285.5	223.856	-11.297	15.162	67.16
2021-05-10	293.49	225.936	2.799	8.504	67.78
2021-05-11	304.56	228.039	3.772	8.283	68.41
2021-05-12	289.85	229.814	-4.830	7.348	68.94
2021-05-13	287.39	231.331	-0.849	6.334	69.40
2021-05-14	297	233.174	3.344	7.450	69.95
2021-05-17	300.68	234.486	1.239	5.236	70.35
2021-05-18	298.37	235.407	-0.768	3.702	70.62
2021-05-19	317.72	238.670	6.485	12.327	71.60
2021-05-20	334.18	240.953	5.181	8.196	72.29
2021-05-21	328.25	243.565	-1.774	9.549	73.07
2021-05-24	320.5	244.557	-2.361	3.714	73.37
2021-05-25	329	246.328	2.652	6.462	73.90
2021-05-26	315.22	248.075	-4.188	6.650	74.42
2021-05-27	345	250.738	9.447	9.263	75.22
2021-05-28	342	251.968	-0.870	4.313	75.59
2021-05-31	349.5	253.969	2.193	6.871	76.19
2021-06-01	352.05	256.250	0.730	7.774	76.87
2021-06-02	344.9	257.736	-2.031	5.170	77.32
2021-06-03	335.65	259.227	-2.682	5.332	77.77
2021-06-04	350	261.964	4.275	9.385	78.59
2021-06-07	347.8	263.942	-0.629	6.826	79.18
2021-06-08	326.8	266.418	-6.038	9.089	79.93
2021-06-09	322.38	268.768	-1.353	8.748	80.63
2021-06-10	328.72	270.455	1.967	6.157	81.14
2021-06-11	324.5	272.485	-1.284	7.508	81.75
2021-06-15	340.5	274.639	4.931	7.590	82.39
2021-06-16	317.2	276.728	-6.843	7.906	83.02
2021-06-17	333.77	278.385	5.224	5.955	83.52
2021-06-18	335.26	279.388	0.446	3.592	83.82
2021-06-23	335.26	279.388	0.000	0.000	83.82
2021-07-05	402.31	279.388	19.999	0.000	83.82
2021-07-06	452.73	285.898	12.533	17.255	85.77
2021-07-07	469.99	292.532	3.812	16.937	87.76
2021-07-08	493.8	296.751	5.066	10.253	89.03
2021-07-09	476.5	299.137	-3.503	6.009	89.74
2021-07-12	466.1	301.680	-2.183	6.548	90.50
2021-07-13	455.1	303.947	-2.360	5.977	91.18
2021-07-14	455	306.908	1.635	7.809	92.07
2021-07-15	460	308.863	1.099	5.099	92.66
2021-07-16	462.03	310.859	0.441	5.185	93.26
2021-07-19	491.91	315.224	6.467	10.649	94.57
2021-07-20	459.14	318.938	-6.662	9.707	95.68
2021-07-21	465	320.625	1.276	4.352	96.19
2021-07-22	467.31	324.251	0.497	9.312	97.28
2021-07-23	512.18	331.557	9.602	17.117	99.47
2021-07-26	503.55	334.963	-1.685	8.116	100.49
2021-07-27	504.97	339.067	0.282	9.755	101.72
2021-07-28	494	341.921	-2.172	6.931	102.58
2021-07-29	580	349.650	17.409	15.992	104.90
2021-07-30	510	355.034	-12.069	12.669	106.51
2021-08-02	470.4	360.261	-7.765	13.333	108.08
2021-08-03	432.99	364.480	-7.953	11.692	109.34
2021-08-04	439	365.589	1.388	3.032	109.68
2021-08-05	446	368.298	1.595	7.287	110.49
2021-08-06	444.1	370.269	-0.426	5.327	111.08
2021-08-09	463.55	373.958	4.380	9.550	112.19
2021-08-10	436	376.890	-5.943	8.070	113.07
2021-08-11	428.15	379.047	-1.800	6.046	113.71
2021-08-12	478.58	385.344	11.779	15.789	115.60
2021-08-13	453	387.919	-5.345	6.820	116.38
2021-08-16	474	391.831	4.636	9.905	117.55
2021-08-17	453.58	394.222	-4.308	6.325	118.27
2021-08-18	492.38	398.564	8.554	10.582	119.57
2021-08-19	490.08	402.043	-0.467	8.518	120.61
2021-08-20	480	405.881	-2.057	9.594	121.76
2021-08-23	465	407.511	-3.125	4.208	122.25
2021-08-24	463.1	410.138	-0.409	6.806	123.04
2021-08-25	471	412.485	1.706	5.979	123.75
2021-08-26	450.96	414.822	-4.255	6.219	124.45
2021-08-27	446.88	416.721	-0.905	5.100	125.02
2021-08-30	440	418.650	-1.540	5.261	125.60
2021-08-31	421.85	421.416	-4.125	7.868	126.42
2021-09-01	418.58	425.649	-0.775	12.135	127.69
2021-09-02	398.39	428.054	-4.823	7.244	128.42
2021-09-03	388.14	429.905	-2.573	5.723	128.97
2021-09-06	393	431.392	1.252	4.540	129.42
2021-09-07	399.47	433.807	1.646	7.254	130.14
2021-09-08	403.15	435.749	0.921	5.780	130.72
2021-09-09	391.1	437.517	-2.989	5.427	131.26
2021-09-10	427.06	441.041	9.195	9.900	132.31
2021-09-13	388.67	443.936	-8.989	8.938	133.18
2021-09-14	404.1	446.747	3.970	8.349	134.02
2021-09-15	415	448.332	2.697	4.583	134.50
2021-09-16	392.55	450.212	-5.410	5.747	135.06
2021-09-17	374.56	452.621	-4.583	7.719	135.79
2021-09-22	393.36	455.105	5.019	7.577	136.53
2021-09-23	388.76	457.007	-1.169	5.870	137.10
2021-09-24	397	459.494	2.120	7.519	137.85
2021-09-27	380.85	462.051	-4.068	8.055	138.62
2021-09-28	388.87	464.263	2.106	6.827	139.28
2021-09-29	377.06	465.652	-3.037	4.421	139.70
2021-09-30	373.5	466.744	-0.944	3.509	140.02
2021-10-08	383	469.179	2.544	7.628	140.75
2021-10-11	370.83	471.264	-3.178	6.747	141.38
2021-10-12	351.22	474.407	-5.288	10.738	142.32
2021-10-13	384.01	478.159	9.336	11.725	143.45
2021-10-14	385	480.174	0.258	6.281	144.05
2021-10-15	436.9	485.492	13.481	14.608	145.65
2021-10-18	376.22	490.326	-13.889	15.418	147.10
2021-10-19	372.13	491.397	-1.087	3.455	147.42
2021-10-20	366.04	492.619	-1.637	4.004	147.79
2021-10-21	359.96	493.710	-1.661	3.639	148.11
2021-10-22	351.27	495.743	-2.414	6.942	148.72
2021-10-25	352.57	496.956	0.370	4.131	149.09
2021-10-26	338.6	498.656	-3.962	6.024	149.60
2021-10-27	326.5	500.147	-3.574	5.478	150.04
2021-10-28	319.92	501.780	-2.015	6.126	150.53
2021-10-29	308	503.057	-3.726	4.976	150.92
2021-11-01	315.8	505.364	2.532	8.766	151.61
2021-11-02	324.28	507.519	2.685	7.973	152.26
2021-11-03	316.98	509.099	-2.251	5.982	152.73
2021-11-04	336	511.712	6.000	9.332	153.51
2021-11-05	322.49	513.583	-4.021	6.964	154.08
2021-11-08	312.81	514.827	-3.002	4.772	154.45
2021-11-09	327.01	516.727	4.539	6.969	155.02
2021-11-10	327.58	517.984	0.174	4.605	155.40
2021-11-11	331.09	519.417	1.071	5.196	155.83
2021-11-12	328.04	520.361	-0.921	3.452	156.11
2021-11-15	323.16	521.542	-1.488	4.384	156.46
2021-11-16	318.51	522.376	-1.439	3.144	156.71
2021-11-17	317.2	523.023	-0.411	2.449	156.91
2021-11-18	315	524.116	-0.694	4.161	157.23
2021-11-19	316.3	524.788	0.413	2.549	157.44
2021-11-22	343.03	528.132	8.451	11.698	158.44
2021-11-23	329.29	529.980	-4.005	6.737	158.99
2021-11-24	332.32	531.153	0.920	4.236	159.35
2021-11-25	350.43	533.551	5.450	8.209	160.07
2021-11-26	334.5	535.556	-4.546	7.194	160.67
2021-11-29	327.6	536.615	-2.063	3.880	160.98
2021-11-30	312.89	538.282	-4.490	6.392	161.48
2021-12-01	313.98	539.269	0.348	3.771	161.78
2021-12-02	307.5	540.313	-2.064	4.074	162.09
2021-12-03	305.3	540.817	-0.715	1.984	162.25
2021-12-06	303.17	541.719	-0.698	3.570	162.52
2021-12-07	303.04	542.852	-0.043	4.486	162.86
2021-12-08	330.8	545.245	9.161	8.679	163.57
2021-12-09	361.56	548.342	9.299	10.281	164.50
2021-12-10	362.48	550.303	0.254	6.491	165.09
2021-12-13	365.14	551.873	0.734	5.159	165.56
2021-12-14	370.68	553.624	1.517	5.669	166.09
2021-12-15	359.36	555.086	-3.054	4.883	166.53
2021-12-16	366.63	556.178	2.023	3.573	166.85
2021-12-17	347.11	558.193	-5.324	6.966	167.46
2021-12-20	340.68	559.978	-1.852	6.286	167.99
2021-12-21	328.22	562.171	-3.657	8.019	168.65
2021-12-22	324.32	563.545	-1.188	5.082	169.06
2021-12-23	325.15	564.349	0.256	2.969	169.30
2021-12-24	314.6	565.404	-3.245	4.023	169.62
2021-12-27	318.17	566.359	1.135	3.601	169.91
2021-12-28	318	567.025	-0.053	2.514	170.11
2021-12-29	310.91	568.188	-2.230	4.487	170.46
2021-12-30	318.71	569.701	2.509	5.699	170.91
2021-12-31	320.1	570.795	0.436	4.101	171.24
2022-01-04	303.94	572.651	-5.048	7.326	171.80
2022-01-05	290.09	574.393	-4.557	7.205	172.32
2022-01-06	282.87	575.746	-2.489	5.743	172.72
2022-01-07	280.8	576.533	-0.732	3.362	172.96
2022-01-10	270.29	577.628	-3.743	4.861	173.29
2022-01-11	265.85	578.202	-1.643	2.590	173.46
2022-01-12	262.14	578.928	-1.396	3.325	173.68
2022-01-13	252.53	580.027	-3.666	5.222	174.01
2022-01-14	256	580.938	1.374	4.269	174.28
2022-01-17	263.49	582.619	2.926	7.656	174.79
2022-01-18	257.2	583.622	-2.387	4.679	175.09
2022-01-19	251.35	584.484	-2.274	4.117	175.35
2022-01-20	244.8	585.336	-2.606	4.173	175.60
2022-01-21	247.38	586.024	1.054	3.337	175.81
2022-01-24	245.65	586.681	-0.699	3.210	176.00
2022-01-25	236.9	587.894	-3.562	6.147	176.37
2022-01-26	239.99	588.525	1.304	3.153	176.56
2022-01-27	233	589.427	-2.913	4.646	176.83
2022-01-28	227.55	590.206	-2.339	4.107	177.06
2022-02-07	235.56	591.174	3.520	4.931	177.35
2022-02-08	230.05	592.182	-2.339	5.260	177.65
2022-02-09	230.6	593.096	0.239	4.755	177.93
2022-02-10	229.7	593.626	-0.390	2.771	178.09
2022-02-11	222.7	594.233	-3.047	3.269	178.27
2022-02-14	219.2	594.957	-1.572	3.965	178.49
2022-02-15	228.57	596.127	4.275	6.141	178.84
2022-02-16	231.06	596.740	1.089	3.185	179.02
2022-02-17	236.21	597.460	2.229	3.657	179.24
2022-02-18	232.67	598.135	-1.499	3.480	179.44
2022-02-21	238.46	598.869	2.489	3.696	179.66
2022-02-22	232.8	599.651	-2.374	4.030	179.90
2022-02-23	254.41	601.751	9.283	9.905	180.53
2022-02-24	239.83	603.181	-5.731	7.154	180.95
2022-02-25	239.78	603.884	-0.021	3.519	181.17
2022-02-28	234.33	604.657	-2.273	3.958	181.40
2022-03-01	230.01	605.352	-1.844	3.627	181.61
2022-03-02	226.04	605.673	-1.726	1.704	181.70
2022-03-03	222.05	606.433	-1.765	4.105	181.93
2022-03-04	230.02	608.175	3.589	9.088	182.45
2022-03-07	216.39	609.359	-5.926	6.565	182.81
2022-03-08	217.21	610.478	0.379	6.183	183.14
2022-03-09	210	612.001	-3.319	8.701	183.60
2022-03-10	212.73	612.686	1.300	3.867	183.81
2022-03-11	209.42	613.292	-1.556	3.469	183.99
2022-03-14	200.24	613.893	-4.384	3.605	184.17
2022-03-15	189.01	614.983	-5.608	6.917	184.49
2022-03-16	197.12	616.050	4.291	6.497	184.81
2022-03-17	210.78	617.558	6.930	8.584	185.27
2022-03-18	207.82	618.078	-1.404	3.003	185.42
2022-03-21	209	618.618	0.568	3.104	185.59
2022-03-22	204.12	618.942	-2.335	1.904	185.68
2022-03-23	207.19	619.693	1.504	4.350	185.91
2022-03-24	202.5	620.099	-2.264	2.404	186.03
2022-03-25	200.05	620.756	-1.210	3.941	186.23
2022-03-28	199.3	621.379	-0.375	3.754	186.41
2022-03-29	192.75	622.471	-3.287	6.799	186.74
2022-03-30	194.98	622.965	1.157	3.040	186.89
2022-03-31	190.12	623.412	-2.493	2.821	187.02
2022-04-01	188.11	623.904	-1.057	3.135	187.17
2022-04-06	183.35	624.484	-2.530	3.801	187.35
2022-04-07	177.1	625.037	-3.409	3.741	187.51
2022-04-08	173.95	625.640	-1.779	4.161	187.69
2022-04-11	165.31	626.204	-4.967	4.093	187.86
2022-04-12	166.79	626.744	0.895	3.884	188.02
2022-04-13	162.1	627.155	-2.812	3.046	188.15
2022-04-14	164.38	627.663	1.407	3.708	188.30
2022-04-15	157.81	628.250	-3.997	4.465	188.48
2022-04-18	166.63	629.417	5.589	8.403	188.83
2022-04-19	165	629.802	-0.978	2.803	188.94
2022-04-20	163.05	630.240	-1.182	3.224	189.07
2022-04-21	157	630.984	-3.711	5.685	189.30
2022-04-22	151.5	631.534	-3.503	4.357	189.46
2022-04-25	127.25	632.369	-16.007	7.875	189.71
2022-04-26	128.03	632.928	0.613	5.242	189.88
2022-04-27	140.2	634.332	9.506	12.013	190.30
2022-04-28	138.38	634.988	-1.298	5.692	190.50
2022-04-29	140.29	635.680	1.380	5.918	190.70
2022-05-05	143.38	636.255	2.203	4.811	190.88
2022-05-06	144.21	637.066	0.579	6.751	191.12
2022-05-09	149	637.854	3.322	6.345	191.36
2022-05-10	146.19	638.613	-1.886	6.228	191.58
2022-05-11	148.6	639.158	1.649	4.398	191.75
2022-05-12	149.45	639.574	0.572	3.345	191.87
2022-05-13	148.46	640.020	-0.662	3.607	192.01
2022-05-16	145.6	640.902	-1.926	7.268	192.27
2022-05-17	146.24	641.318	0.440	3.413	192.40
2022-05-18	149.86	641.984	2.475	5.334	192.60
2022-05-19	153.24	642.476	2.255	3.850	192.74
2022-05-20	156.85	643.071	2.356	4.548	192.92
2022-05-23	162.97	643.660	3.902	4.342	193.10

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