嘉元科技融券券源 嘉元科技专项约券

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%）
2020-04-28	57	0	0	0	0
2020-04-28	56.27	0.535	-1.281	11.404	0.16
2020-04-29	57.69	0.774	2.524	4.976	0.23
2020-04-30	60.17	1.237	4.299	9.239	0.37
2020-05-06	61.48	1.574	2.177	6.565	0.47
2020-05-07	59.8	1.728	-2.733	3.107	0.52
2020-05-08	58.57	1.932	-2.057	4.164	0.58
2020-05-11	56.48	2.212	-3.568	5.959	0.66
2020-05-12	55.07	2.404	-2.496	4.178	0.72
2020-05-13	55.73	2.508	1.198	2.252	0.75
2020-05-14	53.75	2.668	-3.553	3.553	0.80
2020-05-15	53.45	2.862	-0.558	4.372	0.86
2020-05-18	51.22	3.105	-4.172	5.688	0.93
2020-05-19	51.55	3.207	0.644	2.362	0.96
2020-05-20	55.5	3.617	7.662	8.865	1.08
2020-05-21	52.2	3.921	-5.946	7.009	1.18
2020-05-22	50.65	4.156	-2.969	5.556	1.25
2020-05-25	50.64	4.283	-0.020	3.001	1.28
2020-05-26	52.96	4.481	4.581	4.502	1.34
2020-05-27	53.07	4.715	0.208	5.287	1.41
2020-05-28	51.22	4.939	-3.486	5.238	1.48
2020-05-29	53.9	5.218	5.232	6.228	1.57
2020-06-01	55.42	5.516	2.820	6.438	1.65
2020-06-02	55.8	5.623	0.686	2.310	1.69
2020-06-03	55.58	5.715	-0.394	1.989	1.71
2020-06-04	56.89	5.877	2.357	3.418	1.76
2020-06-05	54.8	6.093	-3.674	4.728	1.83
2020-06-08	54.3	6.267	-0.912	3.850	1.88
2020-06-09	54.13	6.385	-0.313	2.597	1.92
2020-06-10	52.15	6.619	-3.658	5.394	1.99
2020-06-11	53.26	6.833	2.128	4.813	2.05
2020-06-12	51.78	6.946	-2.779	2.629	2.08
2020-06-15	51.65	7.047	-0.251	2.356	2.11
2020-06-16	53.45	7.185	3.485	3.098	2.16
2020-06-17	52.08	7.354	-2.563	3.891	2.21
2020-06-18	54.72	7.663	5.069	6.778	2.30
2020-06-19	58.61	8.178	7.109	10.526	2.45
2020-06-22	59.75	8.415	1.945	4.777	2.52
2020-06-23	59.65	8.606	-0.167	3.833	2.58
2020-06-24	57.4	8.942	-3.772	7.024	2.68
2020-06-29	56	9.061	-2.439	2.561	2.72
2020-06-30	56.35	9.187	0.625	2.679	2.76
2020-07-01	55.83	9.485	-0.923	6.406	2.85
2020-07-02	56.4	9.624	1.021	2.955	2.89
2020-07-03	57.58	9.839	2.092	4.486	2.95
2020-07-06	61.25	10.229	6.374	7.624	3.07
2020-07-07	63.25	10.660	3.265	8.180	3.20
2020-07-08	67.2	11.063	6.245	7.194	3.32
2020-07-09	68.95	11.374	2.604	5.417	3.41
2020-07-10	67.29	11.558	-2.408	3.292	3.47
2020-07-13	65.95	11.893	-1.626	6.086	3.57
2020-07-14	65.88	12.441	-0.106	9.977	3.73
2020-07-15	62.02	12.788	-5.859	6.724	3.84
2020-07-16	59.35	13.060	-4.305	5.498	3.92
2020-07-17	56.15	13.383	-5.392	6.908	4.02
2020-07-20	53.34	13.815	-5.004	9.706	4.14
2020-07-21	53.27	13.924	-0.131	2.456	4.18
2020-07-22	53.56	14.300	0.544	8.429	4.29
2020-07-23	52.61	14.528	-1.774	5.209	4.36
2020-07-24	46.57	14.841	-11.481	8.059	4.45
2020-07-27	47.08	15.009	1.095	4.273	4.50
2020-07-28	48.51	15.137	3.037	3.165	4.54
2020-07-29	50.65	15.366	4.411	5.422	4.61
2020-07-30	49.44	15.545	-2.389	4.344	4.66
2020-07-31	49.03	15.650	-0.829	2.589	4.70
2020-08-03	52.6	16.009	7.281	8.179	4.80
2020-08-04	51.46	16.246	-2.167	5.532	4.87
2020-08-05	51.48	16.494	0.039	5.771	4.95
2020-08-06	54.05	16.725	4.992	5.128	5.02
2020-08-07	56.26	17.103	4.089	8.067	5.13
2020-08-10	56.24	17.454	-0.036	7.483	5.24
2020-08-11	53.05	17.727	-5.672	6.188	5.32
2020-08-12	55.72	17.945	5.033	4.694	5.38
2020-08-13	56.95	18.129	2.207	3.877	5.44
2020-08-14	57.05	18.361	0.176	4.881	5.51
2020-08-17	56.57	18.558	-0.841	4.172	5.57
2020-08-18	57.05	18.736	0.849	3.748	5.62
2020-08-19	56.01	18.940	-1.823	4.365	5.68
2020-08-20	52.75	19.181	-5.820	5.481	5.75
2020-08-21	53.44	19.317	1.308	3.052	5.79
2020-08-24	53.4	19.416	-0.075	2.246	5.82
2020-08-25	50	19.752	-6.367	8.052	5.93
2020-08-26	48.49	19.965	-3.020	5.280	5.99
2020-08-27	49.25	20.132	1.567	4.063	6.04
2020-08-28	48.96	20.267	-0.589	3.310	6.08
2020-08-31	48.08	20.398	-1.797	3.268	6.12
2020-09-01	53.55	20.975	11.377	12.937	6.29
2020-09-02	52.15	21.179	-2.614	4.687	6.35
2020-09-03	49.91	21.437	-4.295	6.213	6.43
2020-09-04	50.58	21.594	1.342	3.727	6.48
2020-09-07	51	21.794	0.830	4.686	6.54
2020-09-08	50.85	21.917	-0.294	2.922	6.58
2020-09-09	48.16	22.153	-5.290	5.860	6.65
2020-09-10	47.43	22.386	-1.516	5.897	6.72
2020-09-11	49.98	22.675	5.376	6.958	6.80
2020-09-14	49.73	22.880	-0.500	4.942	6.86
2020-09-15	51.85	23.157	4.263	6.395	6.95
2020-09-16	51.61	23.342	-0.463	4.320	7.00
2020-09-17	51.95	23.555	0.659	4.902	7.07
2020-09-18	51.34	23.751	-1.174	4.601	7.13
2020-09-21	49.85	23.893	-2.902	3.409	7.17
2020-09-22	47.82	24.106	-4.072	5.336	7.23
2020-09-23	49.38	24.349	3.262	5.918	7.30
2020-09-24	48.64	24.490	-1.499	3.483	7.35
2020-09-25	49.17	24.667	1.090	4.317	7.40
2020-09-28	47.05	24.883	-4.312	5.491	7.46
2020-09-29	48.52	25.069	3.124	4.612	7.52
2020-09-30	49	25.173	0.989	2.535	7.55
2020-10-09	51.45	25.402	5.000	5.347	7.62
2020-10-12	54.75	25.748	6.414	7.580	7.72
2020-10-13	54.87	25.906	0.219	3.452	7.77
2020-10-14	54.51	26.073	-0.656	3.681	7.82
2020-10-15	54.13	26.230	-0.697	3.486	7.87
2020-10-16	53.49	26.447	-1.182	4.877	7.93
2020-10-19	53.45	26.616	-0.075	3.776	7.98
2020-10-20	53.76	26.813	0.580	4.397	8.04
2020-10-21	55.35	26.997	2.958	3.999	8.10
2020-10-22	56.82	27.295	2.656	6.287	8.19
2020-10-23	55.75	27.475	-1.883	3.889	8.24
2020-10-26	54.27	27.709	-2.655	5.166	8.31
2020-10-27	54.15	27.864	-0.221	3.427	8.36
2020-10-28	56.25	28.085	3.878	4.728	8.43
2020-10-29	55.27	28.294	-1.742	4.533	8.49
2020-10-30	50.26	28.764	-9.065	11.218	8.63
2020-11-02	48.35	29.018	-3.800	6.307	8.71
2020-11-03	50.59	29.340	4.633	7.632	8.80
2020-11-04	51.55	29.542	1.898	4.704	8.86
2020-11-05	56.36	30.044	9.331	10.689	9.01
2020-11-06	56.82	30.288	0.816	5.163	9.09
2020-11-09	57.75	30.487	1.637	4.136	9.15
2020-11-10	57.55	30.612	-0.346	2.597	9.18
2020-11-11	59.12	30.964	2.728	7.142	9.29
2020-11-12	61.32	31.251	3.721	5.616	9.38
2020-11-13	61.44	31.413	0.196	3.164	9.42
2020-11-16	59.67	31.945	-2.881	10.693	9.58
2020-11-17	61.69	32.317	3.385	7.240	9.70
2020-11-18	61.89	32.542	0.324	4.377	9.76
2020-11-19	61.5	32.749	-0.630	4.039	9.82
2020-11-20	64.26	33.056	4.488	5.724	9.92
2020-11-23	66.68	33.445	3.766	7.003	10.03
2020-11-24	67.35	33.696	1.005	4.469	10.11
2020-11-25	64.74	33.995	-3.875	5.538	10.20
2020-11-26	61.57	34.433	-4.897	8.542	10.33
2020-11-27	61.03	34.606	-0.877	3.395	10.38
2020-11-30	59.75	34.865	-2.097	5.211	10.46
2020-12-01	60.85	35.093	1.841	4.502	10.53
2020-12-02	60.38	35.601	-0.772	10.090	10.68
2020-12-03	58.42	35.824	-3.246	4.571	10.75
2020-12-04	59.14	35.996	1.232	3.492	10.80
2020-12-07	59.86	36.171	1.217	3.517	10.85
2020-12-08	61.45	36.435	2.656	5.162	10.93
2020-12-09	61.58	36.638	0.212	3.954	10.99
2020-12-10	62.75	36.829	1.900	3.654	11.05
2020-12-11	63.05	37.108	0.478	5.307	11.13
2020-12-14	64.74	37.374	2.680	4.917	11.21
2020-12-15	67.75	37.681	4.649	5.453	11.30
2020-12-16	67.15	37.887	-0.886	3.675	11.37
2020-12-17	68.68	38.105	2.278	3.812	11.43
2020-12-18	77.55	39.158	12.915	16.293	11.75
2020-12-21	81.27	39.750	4.797	8.743	11.93
2020-12-22	78.53	40.125	-3.371	5.722	12.04
2020-12-23	80.25	40.562	2.190	6.533	12.17
2020-12-24	80.25	40.863	0.000	4.511	12.26
2020-12-25	87.24	41.666	8.710	11.040	12.50
2020-12-28	91.75	42.454	5.170	10.305	12.74
2020-12-29	83.73	43.458	-8.741	14.387	13.04
2020-12-30	86.65	44.104	3.487	8.957	13.23
2020-12-31	87.89	44.569	1.431	6.336	13.37
2021-01-04	98.64	45.542	12.231	11.844	13.66
2021-01-05	95.01	46.050	-3.680	6.417	13.82
2021-01-06	99.05	46.632	4.252	7.052	13.99
2021-01-07	99.35	47.337	0.303	8.511	14.20
2021-01-08	99.7	48.039	0.352	8.455	14.41
2021-01-11	90.52	48.776	-9.208	9.769	14.63
2021-01-12	91.71	49.273	1.315	6.496	14.78
2021-01-13	83.48	50.146	-8.974	12.550	15.04
2021-01-14	79.05	50.532	-5.307	5.858	15.16
2021-01-15	79.89	51.165	1.063	9.513	15.35
2021-01-18	84.65	51.871	5.958	10.001	15.56
2021-01-19	81.25	52.459	-4.017	8.695	15.74
2021-01-20	86.28	52.978	6.191	7.212	15.89
2021-01-21	82.95	53.451	-3.860	6.850	16.04
2021-01-22	82.11	53.934	-1.013	7.052	16.18
2021-01-25	80.86	54.416	-1.522	7.149	16.32
2021-01-26	80.25	54.790	-0.754	5.602	16.44
2021-01-27	82.63	55.272	2.966	7.003	16.58
2021-01-28	79.54	55.640	-3.740	5.543	16.69
2021-01-29	77.52	56.264	-2.540	9.668	16.88
2021-02-01	77.92	56.577	0.516	4.812	16.97
2021-02-02	79.65	56.948	2.220	5.595	17.08
2021-02-03	79.19	57.216	-0.578	4.055	17.16
2021-02-04	73.25	57.906	-7.501	11.302	17.37
2021-02-05	68.85	58.333	-6.007	7.440	17.50
2021-02-08	68.25	58.632	-0.871	5.258	17.59
2021-02-09	70.86	59.015	3.824	6.491	17.70
2021-02-10	72.05	59.266	1.679	4.177	17.78
2021-02-18	73.65	59.775	2.221	8.300	17.93
2021-02-19	78.54	60.226	6.640	6.884	18.07
2021-02-22	81.15	60.774	3.323	8.111	18.23
2021-02-23	80.01	60.991	-1.405	3.253	18.30
2021-02-24	74.58	61.525	-6.787	8.586	18.46
2021-02-25	73.73	61.793	-1.140	4.371	18.54
2021-02-26	76.13	62.165	3.255	5.859	18.65
2021-03-01	77.51	62.631	1.813	7.211	18.79
2021-03-02	77.73	62.873	0.284	3.741	18.86
2021-03-03	75.64	63.253	-2.689	6.021	18.98
2021-03-04	71.34	63.731	-5.685	8.038	19.12
2021-03-05	73.01	64.108	2.341	6.196	19.23
2021-03-08	72.1	64.396	-1.246	4.794	19.32
2021-03-09	68.08	64.766	-5.576	6.533	19.43
2021-03-10	67.73	65.115	-0.514	6.184	19.53
2021-03-11	69.78	65.294	3.027	3.071	19.59
2021-03-12	68.86	65.486	-1.318	3.353	19.65
2021-03-15	70.09	65.732	1.786	4.211	19.72
2021-03-16	70.25	66.012	0.228	4.780	19.80
2021-03-17	74.96	66.572	6.705	8.968	19.97
2021-03-18	75.28	67.007	0.427	6.937	20.10
2021-03-19	72.85	67.315	-3.228	5.074	20.19
2021-03-22	71.75	67.609	-1.510	4.914	20.28
2021-03-23	72.05	67.794	0.418	3.080	20.34
2021-03-24	69.98	68.115	-2.873	5.496	20.43
2021-03-25	70.63	68.313	0.929	3.372	20.49
2021-03-26	72.95	68.599	3.285	4.701	20.58
2021-03-29	72.13	68.940	-1.124	5.675	20.68
2021-03-30	72.57	69.245	0.610	5.046	20.77
2021-03-31	74.12	69.495	2.136	4.051	20.85
2021-04-01	77.4	69.833	4.425	5.235	20.95
2021-04-02	77.29	70.056	-0.142	3.463	21.02
2021-04-06	78.91	70.217	2.096	2.445	21.07
2021-04-07	79.74	70.437	1.052	3.308	21.13
2021-04-08	78.57	70.640	-1.467	3.098	21.19
2021-04-09	79.04	70.790	0.598	2.278	21.24
2021-04-12	76.85	71.085	-2.771	4.605	21.33
2021-04-13	76.94	71.368	0.117	4.424	21.41
2021-04-14	78.45	71.598	1.963	3.509	21.48
2021-04-15	78.86	71.721	0.523	1.874	21.52
2021-04-16	82.98	72.411	5.224	9.980	21.72
2021-04-19	82.95	72.665	-0.036	3.676	21.80
2021-04-20	76.88	73.182	-7.318	8.077	21.95
2021-04-21	74.57	73.427	-3.005	3.941	22.03
2021-04-22	75.51	73.624	1.261	3.125	22.09
2021-04-23	74.86	73.814	-0.861	3.046	22.14
2021-04-26	81.05	74.383	8.269	8.429	22.31
2021-04-27	81.25	74.601	0.247	3.220	22.38
2021-04-28	81.05	74.825	-0.246	3.311	22.45
2021-04-29	79.87	75.004	-1.456	2.690	22.50
2021-04-30	79.16	75.225	-0.889	3.355	22.57
2021-05-06	81.66	75.598	3.158	5.470	22.68
2021-05-07	79.7	75.870	-2.400	4.102	22.76
2021-05-10	73.95	76.402	-7.215	8.632	22.92
2021-05-11	70.06	76.790	-5.260	6.640	23.04
2021-05-12	68.66	77.055	-1.998	4.639	23.12
2021-05-13	67.01	77.240	-2.403	3.306	23.17
2021-05-14	67.6	77.404	0.880	2.910	23.22
2021-05-17	68.4	77.630	1.183	3.964	23.29
2021-05-18	66.89	77.810	-2.208	3.246	23.34
2021-05-19	69.25	78.288	3.528	8.282	23.49
2021-05-20	68.11	78.496	-1.646	3.653	23.55
2021-05-21	65.6	78.753	-3.685	4.698	23.63
2021-05-24	70.46	79.341	7.409	10.015	23.80
2021-05-25	70.96	79.474	0.710	2.257	23.84
2021-05-26	70.01	79.657	-1.339	3.143	23.90
2021-05-27	69.9	79.814	-0.157	2.685	23.94
2021-05-28	77.35	80.647	10.658	12.918	24.19
2021-05-31	85.61	81.606	10.679	13.445	24.48
2021-06-01	86.3	82.180	0.806	7.978	24.65
2021-06-02	85.95	82.478	-0.406	4.171	24.74
2021-06-03	85.7	82.869	-0.291	5.468	24.86
2021-06-04	88.71	83.354	3.512	6.558	25.01
2021-06-07	89.1	83.888	0.440	7.203	25.17
2021-06-08	89.1	84.506	0.000	8.316	25.35
2021-06-09	90.28	84.775	1.324	3.569	25.43
2021-06-10	90.28	85.215	0.000	5.860	25.56
2021-06-11	86.98	85.574	-3.655	4.951	25.67
2021-06-15	89.57	86.044	2.978	6.289	25.81
2021-06-16	80.3	86.789	-10.349	11.142	26.04
2021-06-17	81.24	87.165	1.171	5.554	26.15
2021-06-18	88	87.879	8.321	9.737	26.36
2021-06-21	90.92	88.345	3.318	6.148	26.50
2021-06-22	90.4	88.714	-0.572	4.894	26.61
2021-06-23	91.38	88.926	1.084	2.788	26.68
2021-06-24	86.69	89.456	-2.923	7.335	26.84
2021-06-25	85.7	89.939	-1.142	6.771	26.98
2021-06-28	85.8	90.343	0.117	5.648	27.10
2021-06-29	83.98	90.820	-2.121	6.818	27.25
2021-06-30	90.96	91.539	8.312	9.478	27.46
2021-07-01	90.3	92.199	-0.726	8.773	27.66
2021-07-02	100.1	93.287	10.853	13.045	27.99
2021-07-05	101.81	93.831	1.708	6.404	28.15
2021-07-06	96.5	94.447	-5.216	7.661	28.33
2021-07-07	100.58	95.192	4.228	8.891	28.56
2021-07-08	103.9	95.829	3.301	7.357	28.75
2021-07-09	105.5	96.710	1.540	10.019	29.01
2021-07-12	112	97.372	6.161	7.090	29.21
2021-07-13	109.05	97.768	-2.634	4.366	29.33
2021-07-14	103.11	98.277	-6.153	5.916	29.48
2021-07-15	105.98	98.821	2.783	6.158	29.65
2021-07-16	98.29	99.648	-7.256	10.096	29.89
2021-07-19	91.17	100.539	-7.244	11.731	30.16
2021-07-20	89.39	100.840	-1.952	4.047	30.25
2021-07-21	97.05	101.512	8.569	8.301	30.45
2021-07-22	92.81	102.057	-4.369	7.048	30.62
2021-07-23	92.09	102.336	-0.776	3.642	30.70
2021-07-26	89.25	102.905	-3.084	7.645	30.87
2021-07-27	84.4	103.532	-5.434	8.919	31.06
2021-07-28	83.09	103.963	-1.552	6.220	31.19
2021-07-29	85.89	104.315	3.370	4.922	31.29
2021-07-30	83.78	104.644	-2.457	4.715	31.39
2021-08-02	86.3	104.928	3.008	3.951	31.48
2021-08-03	82.92	105.337	-3.917	5.910	31.60
2021-08-04	91.77	106.329	10.673	12.976	31.90
2021-08-05	92.14	106.923	0.403	7.737	32.08
2021-08-06	94.55	107.385	2.616	5.861	32.22
2021-08-09	89.23	108.030	-5.627	8.673	32.41
2021-08-10	91.96	108.489	3.060	5.996	32.55
2021-08-11	104.17	110.103	13.278	18.595	33.03
2021-08-12	105.48	110.676	1.258	6.518	33.20
2021-08-13	105.89	111.309	0.389	7.167	33.39
2021-08-16	102.47	111.961	-3.230	7.640	33.59
2021-08-17	99.84	112.481	-2.567	6.246	33.74
2021-08-18	98.79	112.885	-1.052	4.908	33.87
2021-08-19	108.32	113.945	9.647	11.742	34.18
2021-08-20	111.29	114.577	2.742	6.813	34.37
2021-08-23	110.05	115.074	-1.114	5.418	34.52
2021-08-24	114.8	115.671	4.316	6.243	34.70
2021-08-25	113.73	116.160	-0.932	5.157	34.85
2021-08-26	115.7	116.716	1.732	5.768	35.01
2021-08-27	114.65	117.176	-0.908	4.823	35.15
2021-08-30	108.11	117.723	-5.704	6.071	35.32
2021-08-31	111.05	118.235	2.719	5.531	35.47
2021-09-01	107.79	119.018	-2.936	8.717	35.71
2021-09-02	114.79	120.011	6.494	10.381	36.00
2021-09-03	108.87	120.741	-5.157	8.041	36.22
2021-09-06	119.95	121.581	10.177	8.405	36.47
2021-09-07	123.29	122.604	2.784	9.954	36.78
2021-09-08	114.38	123.352	-7.227	7.851	37.01
2021-09-09	117.68	123.980	2.885	6.400	37.19
2021-09-10	116.29	124.533	-1.181	5.710	37.36
2021-09-13	114.68	125.055	-1.384	5.460	37.52
2021-09-14	119.29	126.203	4.020	11.554	37.86
2021-09-15	122.69	126.670	2.850	4.560	38.00
2021-09-16	112.61	127.459	-8.216	8.411	38.24
2021-09-17	115.39	127.842	2.469	3.987	38.35
2021-09-22	133.78	129.799	15.937	17.549	38.94
2021-09-23	134.22	130.334	0.329	4.784	39.10
2021-09-24	136.49	131.253	1.691	8.084	39.38
2021-09-27	129.29	132.407	-5.275	10.704	39.72
2021-09-28	128.14	133.201	-0.889	7.441	39.96
2021-09-29	126.09	133.681	-1.600	4.565	40.10
2021-09-30	141.4	135.109	12.142	12.118	40.53
2021-10-08	146.1	135.953	3.324	6.931	40.79
2021-10-11	146.89	136.820	0.541	7.084	41.05
2021-10-12	130.84	138.418	-10.927	14.657	41.53
2021-10-13	138.3	139.254	5.702	7.253	41.78
2021-10-14	138.29	139.883	-0.007	5.459	41.96
2021-10-15	138.5	140.611	0.152	6.306	42.18
2021-10-18	149.49	141.877	7.935	10.166	42.56
2021-10-19	147.39	142.431	-1.405	4.509	42.73
2021-10-20	152.49	143.365	3.460	7.348	43.01
2021-10-21	157.47	143.780	3.266	3.167	43.13
2021-10-22	156.65	144.386	-0.521	4.636	43.32
2021-10-25	169.82	145.998	8.407	11.395	43.80
2021-10-26	172.69	146.887	1.690	6.177	44.07
2021-10-27	180.6	147.934	4.580	6.955	44.38
2021-10-28	171.59	148.950	-4.989	7.110	44.69
2021-10-29	171.29	149.784	-0.175	5.840	44.94
2021-11-01	171.19	150.653	-0.058	6.095	45.20
2021-11-02	158.91	152.082	-7.173	10.789	45.62
2021-11-03	161.21	152.683	1.447	4.474	45.80
2021-11-04	151.84	154.289	-5.812	12.692	46.29
2021-11-05	139.29	155.381	-8.265	9.411	46.61
2021-11-08	141.3	156.075	1.443	5.887	46.82
2021-11-09	148.57	157.300	5.145	9.901	47.19
2021-11-10	146.29	158.287	-1.535	8.090	47.49
2021-11-11	143.29	159.214	-2.051	7.765	47.76
2021-11-12	145.15	159.661	1.298	3.692	47.90
2021-11-15	138.71	160.401	-4.437	6.407	48.12
2021-11-16	135.81	160.915	-2.091	4.542	48.27
2021-11-17	137.45	161.442	1.208	4.602	48.43
2021-11-18	138.28	162.335	0.604	7.748	48.70
2021-11-19	145.5	163.226	5.221	7.347	48.97
2021-11-22	151.42	164.125	4.069	7.127	49.24
2021-11-23	148.29	164.754	-2.067	5.085	49.43
2021-11-24	150.39	165.337	1.416	4.653	49.60
2021-11-25	147.07	165.903	-2.208	4.621	49.77
2021-11-26	152.62	166.996	3.774	8.595	50.10
2021-11-29	163.42	168.659	7.076	12.207	50.60
2021-11-30	161.29	169.359	-1.303	5.207	50.81
2021-12-01	157.98	170.328	-2.052	7.359	51.10
2021-12-02	161.34	171.237	2.127	6.767	51.37
2021-12-03	157.51	171.828	-2.374	4.500	51.55
2021-12-06	152.4	172.517	-3.244	5.422	51.75
2021-12-07	149	173.416	-2.231	7.244	52.02
2021-12-08	154.56	174.423	3.732	7.819	52.33
2021-12-09	158.59	175.628	2.607	9.116	52.69
2021-12-10	156.84	176.206	-1.103	4.427	52.86
2021-12-13	149.97	176.957	-4.380	6.006	53.09
2021-12-14	141.29	177.755	-5.788	6.781	53.33
2021-12-15	138.4	178.190	-2.045	3.765	53.46
2021-12-16	138.03	178.439	-0.267	2.168	53.53
2021-12-17	136.44	178.918	-1.152	4.209	53.68
2021-12-20	129.6	179.608	-5.013	6.391	53.88
2021-12-21	130.63	180.043	0.795	3.997	54.01
2021-12-22	130.04	180.403	-0.452	3.322	54.12
2021-12-23	126.69	180.824	-2.576	3.991	54.25
2021-12-24	118.79	181.650	-6.236	8.343	54.50
2021-12-27	121.32	182.121	2.130	4.655	54.64
2021-12-28	124.96	182.600	3.000	4.599	54.78
2021-12-29	122.77	182.917	-1.753	3.097	54.88
2021-12-30	122.75	183.209	-0.016	2.859	54.96
2021-12-31	124.84	183.580	1.703	3.560	55.07
2022-01-04	125.63	184.267	0.633	6.568	55.28
2022-01-05	117.2	184.860	-6.710	6.065	55.46
2022-01-06	121.3	185.479	3.498	6.126	55.64
2022-01-07	114.02	186.149	-6.002	7.057	55.84
2022-01-10	116.06	186.473	1.789	3.342	55.94
2022-01-11	116.1	186.799	0.034	3.378	56.04
2022-01-12	126.48	187.513	8.941	6.770	56.25
2022-01-13	129.43	188.079	2.332	5.250	56.42
2022-01-14	131.62	188.552	1.692	4.311	56.57
2022-01-17	136.63	189.383	3.806	7.301	56.82
2022-01-18	134.1	189.652	-1.852	2.408	56.90
2022-01-19	127.47	190.343	-4.944	6.503	57.10
2022-01-20	120.56	191.229	-5.421	8.818	57.37
2022-01-21	124.18	191.705	3.003	4.604	57.51
2022-01-24	126.28	192.413	1.691	6.724	57.72
2022-01-25	123.83	192.817	-1.940	3.912	57.85
2022-01-26	125.15	193.154	1.066	3.230	57.95
2022-01-27	123.89	193.525	-1.007	3.596	58.06
2022-01-28	119.93	193.998	-3.196	4.738	58.20
2022-02-07	119.95	194.797	0.017	7.988	58.44
2022-02-08	112.43	195.530	-6.269	7.828	58.66
2022-02-09	116.2	195.890	3.353	3.718	58.77
2022-02-10	109.25	196.824	-5.981	10.258	59.05
2022-02-11	109.3	197.548	0.046	7.945	59.26
2022-02-14	107.56	197.894	-1.592	3.861	59.37
2022-02-15	115.79	198.791	7.652	9.297	59.64
2022-02-16	112.79	199.099	-2.591	3.273	59.73
2022-02-17	117.01	199.686	3.741	6.020	59.91
2022-02-18	113.29	200.048	-3.179	3.837	60.01
2022-02-21	109.29	200.517	-3.531	5.146	60.15
2022-02-22	107.24	200.966	-1.876	5.023	60.29
2022-02-23	113.95	201.550	6.257	6.154	60.46
2022-02-24	112.29	202.032	-1.457	5.151	60.61
2022-02-25	118.28	202.637	5.334	6.136	60.79
2022-02-28	117.91	203.158	-0.313	5.301	60.95
2022-03-01	117.42	203.517	-0.416	3.672	61.06
2022-03-02	112.11	204.111	-4.522	6.353	61.23
2022-03-03	104.25	204.880	-7.011	8.857	61.46
2022-03-04	100.16	205.402	-3.923	6.254	61.62
2022-03-07	96.39	205.728	-3.764	4.054	61.72
2022-03-08	92.57	206.251	-3.963	6.785	61.88
2022-03-09	90.75	206.804	-1.966	7.313	62.04
2022-03-10	94.05	207.064	3.636	3.317	62.12
2022-03-11	93.07	207.353	-1.042	3.721	62.21
2022-03-14	89.36	207.704	-3.986	4.717	62.31
2022-03-15	87.29	208.069	-2.316	5.013	62.42
2022-03-16	91.99	208.773	5.384	9.188	62.63
2022-03-17	94.46	209.108	2.685	4.250	62.73
2022-03-18	90.99	209.547	-3.674	5.791	62.86
2022-03-21	94.87	210.003	4.264	5.770	63.00
2022-03-22	92.02	210.373	-3.004	4.828	63.11
2022-03-23	93.38	210.639	1.478	3.412	63.19
2022-03-24	91.43	210.865	-2.088	2.966	63.26
2022-03-25	88.73	211.165	-2.953	4.069	63.35
2022-03-28	85.61	211.569	-3.516	5.658	63.47
2022-03-29	86.48	211.973	1.016	5.607	63.59
2022-03-30	95.15	212.733	10.025	9.586	63.82
2022-03-31	90.68	213.134	-4.698	5.307	63.94
2022-04-01	93.06	213.482	2.625	4.488	64.04
2022-04-06	88.95	213.944	-4.417	6.233	64.18
2022-04-07	85.5	214.303	-3.879	5.037	64.29
2022-04-08	84.74	214.700	-0.889	5.614	64.41
2022-04-11	80.39	215.111	-5.133	6.148	64.53
2022-04-12	80.47	215.380	0.100	4.005	64.61
2022-04-13	75.99	215.722	-5.567	5.406	64.72
2022-04-14	75.09	215.960	-1.184	3.803	64.79
2022-04-15	74.39	216.303	-0.932	5.527	64.89
2022-04-18	79.42	216.986	6.762	10.324	65.10
2022-04-19	77.02	217.285	-3.022	4.659	65.19
2022-04-20	74.44	217.570	-3.350	4.583	65.27
2022-04-21	72.29	217.854	-2.888	4.715	65.36
2022-04-22	70.17	218.068	-2.933	3.666	65.42
2022-04-25	63.66	218.520	-9.277	8.522	65.56
2022-04-26	60.09	218.806	-5.608	5.718	65.64
2022-04-27	64.79	219.496	7.822	12.764	65.85
2022-04-28	64.02	219.871	-1.188	7.038	65.96
2022-04-29	66.28	220.220	3.530	6.326	66.07
2022-05-05	65.09	220.411	-1.795	3.515	66.12
2022-05-06	66.2	220.759	1.705	6.299	66.23
2022-05-09	64.43	220.943	-2.674	3.429	66.28
2022-05-10	66.52	221.442	3.244	9.002	66.43
2022-05-11	71.8	222.250	7.937	13.515	66.68
2022-05-12	72.31	222.586	0.710	5.571	66.78
2022-05-13	73.53	222.901	1.687	5.131	66.87
2022-05-16	72.88	223.290	-0.884	6.419	66.99
2022-05-17	74.11	223.574	1.688	4.597	67.07
2022-05-18	76.39	223.908	3.077	5.249	67.17
2022-05-19	76.98	224.181	0.772	4.254	67.25
2022-05-20	77.1	224.446	0.156	4.118	67.33
2022-05-23	76.92	224.620	-0.233	2.724	67.39

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