奇安信-U融券券源 奇安信-U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%）
2020-07-22	121.01	0	0	0	0
2020-07-22	133.55	2.989	10.363	26.857	0.90
2020-07-23	131	4.295	8.256	11.966	1.29
2020-07-24	131.72	5.090	0.550	7.244	1.53
2020-07-27	117	6.774	-11.175	17.264	2.03
2020-07-28	119.22	7.511	1.897	7.419	2.25
2020-07-29	120	8.171	0.654	6.601	2.45
2020-07-30	119.5	8.758	-0.417	5.900	2.63
2020-07-31	126	9.623	5.439	8.234	2.89
2020-08-03	130.24	10.605	3.365	9.048	3.18
2020-08-04	122.42	11.333	-6.004	7.141	3.40
2020-08-05	124.39	12.001	1.609	6.437	3.60
2020-08-06	120.97	12.633	-2.749	6.271	3.79
2020-08-07	116	13.314	-4.108	7.051	3.99
2020-08-10	116.41	13.726	0.353	4.241	4.12
2020-08-11	110.6	14.293	-4.991	6.151	4.29
2020-08-12	110	14.749	-0.542	4.973	4.42
2020-08-13	106.62	15.169	-3.073	4.736	4.55
2020-08-14	106.76	15.567	0.131	4.474	4.67
2020-08-17	109.39	15.947	2.463	4.168	4.78
2020-08-18	111.29	16.541	1.737	6.399	4.96
2020-08-19	107.88	17.100	-3.064	6.218	5.13
2020-08-20	103	17.575	-4.524	5.534	5.27
2020-08-21	105.63	18.003	2.553	4.864	5.40
2020-08-24	107.3	18.446	1.581	4.951	5.53
2020-08-25	103.1	18.921	-3.914	5.527	5.68
2020-08-26	97.77	19.499	-5.170	7.100	5.85
2020-08-27	98	19.944	0.235	5.452	5.98
2020-08-28	99	20.170	1.020	2.735	6.05
2020-08-31	102.63	20.718	3.667	6.404	6.22
2020-09-01	103.9	21.030	1.237	3.605	6.31
2020-09-02	104.32	21.351	0.404	3.696	6.41
2020-09-03	104.5	21.592	0.173	2.770	6.48
2020-09-04	106.79	22.093	2.191	5.627	6.63
2020-09-07	103.33	22.619	-3.240	6.105	6.79
2020-09-08	107.12	23.023	3.668	4.529	6.91
2020-09-09	108.48	23.472	1.270	4.966	7.04
2020-09-10	102.64	24.140	-5.383	7.808	7.24
2020-09-11	104.45	24.425	1.763	3.274	7.33
2020-09-14	110.94	24.982	6.213	6.032	7.49
2020-09-15	110.51	25.229	-0.388	2.677	7.57
2020-09-16	109.3	25.599	-1.095	4.063	7.68
2020-09-17	113.16	26.099	3.532	5.306	7.83
2020-09-18	112.2	26.365	-0.848	2.837	7.91
2020-09-21	109.6	26.716	-2.317	3.850	8.01
2020-09-22	105.78	27.077	-3.485	4.097	8.12
2020-09-23	106.61	27.271	0.785	2.174	8.18
2020-09-24	102.71	27.652	-3.658	4.455	8.30
2020-09-25	103	27.898	0.282	2.862	8.37
2020-09-28	98	28.338	-4.854	5.398	8.50
2020-09-29	97.8	28.619	-0.204	3.439	8.59
2020-09-30	98.96	29.108	1.186	5.930	8.73
2020-10-09	104.65	29.485	5.750	4.325	8.85
2020-10-12	106.62	29.815	1.882	3.717	8.94
2020-10-13	107.1	29.971	0.450	1.745	8.99
2020-10-14	105.47	30.222	-1.522	2.857	9.07
2020-10-15	103.58	30.463	-1.792	2.788	9.14
2020-10-16	99.99	31.138	-3.466	8.110	9.34
2020-10-19	100.5	31.365	0.510	2.700	9.41
2020-10-20	100.74	31.604	0.239	2.856	9.48
2020-10-21	96.5	31.964	-4.209	4.467	9.59
2020-10-22	92.59	32.308	-4.052	4.466	9.69
2020-10-23	88.31	32.674	-4.623	4.968	9.80
2020-10-26	88.7	32.967	0.442	3.963	9.89
2020-10-27	89.14	33.096	0.496	1.736	9.93
2020-10-28	87.15	33.315	-2.232	3.018	9.99
2020-10-29	88.16	33.650	1.159	4.567	10.10
2020-10-30	89.75	34.187	1.804	7.169	10.26
2020-11-02	102	35.257	13.649	12.591	10.58
2020-11-03	108.62	35.995	6.490	8.157	10.80
2020-11-04	107.88	36.347	-0.681	3.913	10.90
2020-11-05	109	36.800	1.038	4.987	11.04
2020-11-06	108.09	37.140	-0.835	3.780	11.14
2020-11-09	109.74	37.563	1.527	4.626	11.27
2020-11-10	106.7	38.456	-2.770	10.042	11.54
2020-11-11	103.81	38.777	-2.709	3.711	11.63
2020-11-12	104.63	39.069	0.790	3.343	11.72
2020-11-13	103.8	39.384	-0.793	3.641	11.82
2020-11-16	101.6	39.858	-2.119	5.607	11.96
2020-11-17	103.08	40.130	1.457	3.159	12.04
2020-11-18	104.2	40.613	1.087	5.568	12.18
2020-11-19	102.79	40.838	-1.353	2.620	12.25
2020-11-20	104.09	41.090	1.265	2.909	12.33
2020-11-23	102.61	41.343	-1.422	2.959	12.40
2020-11-24	103.41	41.846	0.780	5.838	12.55
2020-11-25	105.79	42.347	2.302	5.686	12.70
2020-11-26	107.84	42.670	1.938	3.592	12.80
2020-11-27	108.7	42.955	0.797	3.144	12.89
2020-11-30	105.01	43.533	-3.395	6.605	13.06
2020-12-01	108.85	43.953	3.657	4.628	13.19
2020-12-02	108.83	44.234	-0.018	3.105	13.27
2020-12-03	112.12	44.938	3.023	7.525	13.48
2020-12-04	112.88	45.299	0.678	3.844	13.59
2020-12-07	112.27	45.779	-0.540	5.129	13.73
2020-12-08	110.62	46.180	-1.470	4.347	13.85
2020-12-09	108.35	46.540	-2.052	3.987	13.96
2020-12-10	108.64	46.856	0.268	3.489	14.06
2020-12-11	101.61	47.605	-6.471	8.855	14.28
2020-12-14	103	47.997	1.368	4.566	14.40
2020-12-15	106.9	48.386	3.786	4.369	14.52
2020-12-16	113.38	49.148	6.062	8.064	14.74
2020-12-17	115.65	49.423	2.002	2.849	14.83
2020-12-18	118.1	49.739	2.118	3.208	14.92
2020-12-21	120.06	50.342	1.660	6.029	15.10
2020-12-22	120.3	50.780	0.200	4.373	15.23
2020-12-23	117.9	51.390	-1.995	6.209	15.42
2020-12-24	117.81	51.867	-0.076	4.860	15.56
2020-12-25	123.44	52.695	4.779	8.047	15.81
2020-12-28	123.8	53.364	0.292	6.481	16.01
2020-12-29	118.39	53.959	-4.370	6.034	16.19
2020-12-30	124	54.765	4.739	7.796	16.43
2020-12-31	126.1	55.171	1.694	3.863	16.55
2021-01-04	133.18	55.941	5.615	6.939	16.78
2021-01-05	139	56.662	4.370	6.225	17.00
2021-01-06	136.2	57.198	-2.014	4.727	17.16
2021-01-07	132.98	57.784	-2.364	5.286	17.34
2021-01-08	128.21	58.457	-3.587	6.302	17.54
2021-01-11	120.42	59.160	-6.076	7.004	17.75
2021-01-12	114.55	59.941	-4.875	8.180	17.98
2021-01-13	113.68	60.278	-0.759	3.562	18.08
2021-01-14	115.4	60.690	1.513	4.275	18.21
2021-01-15	115.99	61.309	0.511	6.404	18.39
2021-01-18	117.33	61.743	1.155	4.449	18.52
2021-01-19	116.32	62.130	-0.861	3.989	18.64
2021-01-20	112.92	62.542	-2.923	4.376	18.76
2021-01-21	118.01	63.111	4.508	5.783	18.93
2021-01-22	113.78	63.704	-3.584	6.254	19.11
2021-01-25	109.6	64.261	-3.674	6.099	19.28
2021-01-26	119.25	65.047	8.805	7.911	19.51
2021-01-27	119	65.428	-0.210	3.849	19.63
2021-01-28	117.88	65.940	-0.941	5.210	19.78
2021-01-29	114.99	66.621	-2.452	7.100	19.99
2021-02-01	114.41	66.981	-0.504	3.783	20.09
2021-02-02	112.5	67.371	-1.669	4.160	20.21
2021-02-03	104.98	68.096	-6.684	8.284	20.43
2021-02-04	104.6	68.500	-0.362	4.629	20.55
2021-02-05	102.41	68.784	-2.094	3.327	20.64
2021-02-08	105.8	69.105	3.310	3.642	20.73
2021-02-09	107.9	69.456	1.985	3.904	20.84
2021-02-10	107.53	69.667	-0.343	2.354	20.90
2021-02-18	107.83	69.850	0.279	2.037	20.95
2021-02-19	107	70.190	-0.770	3.812	21.06
2021-02-22	105.17	70.468	-1.710	3.178	21.14
2021-02-23	100.4	70.814	-4.536	4.136	21.24
2021-02-24	100.7	71.112	0.299	3.556	21.33
2021-02-25	101.78	71.303	1.072	2.244	21.39
2021-02-26	104.12	71.864	2.299	6.465	21.56
2021-03-01	110.51	72.746	6.137	9.575	21.82
2021-03-02	112.5	73.152	1.801	4.334	21.95
2021-03-03	114.2	73.787	1.511	6.676	22.14
2021-03-04	113.04	74.040	-1.016	2.680	22.21
2021-03-05	113	74.306	-0.035	2.831	22.29
2021-03-08	111.78	74.780	-1.080	5.088	22.43
2021-03-09	107.27	75.300	-4.035	5.815	22.59
2021-03-10	113.08	75.808	5.416	5.388	22.74
2021-03-11	113.88	76.102	0.707	3.104	22.83
2021-03-12	105.84	76.825	-7.060	8.193	23.05
2021-03-15	102.06	77.262	-3.571	5.140	23.18
2021-03-16	101.75	77.539	-0.304	3.263	23.26
2021-03-17	101.69	77.724	-0.059	2.182	23.32
2021-03-18	100.85	77.999	-0.826	3.275	23.40
2021-03-19	100.63	78.147	-0.218	1.765	23.44
2021-03-22	102.35	78.333	1.709	2.186	23.50
2021-03-23	100.22	78.647	-2.081	3.752	23.59
2021-03-24	92.01	79.339	-8.192	9.030	23.80
2021-03-25	88.94	79.644	-3.337	4.119	23.89
2021-03-26	90.8	79.973	2.091	4.340	23.99
2021-03-29	90.08	80.162	-0.793	2.522	24.05
2021-03-30	89.18	80.367	-0.999	2.753	24.11
2021-03-31	88.58	80.502	-0.673	1.839	24.15
2021-04-01	90.63	80.760	2.314	3.409	24.23
2021-04-02	91.88	81.032	1.379	3.553	24.31
2021-04-06	91.35	81.189	-0.577	2.068	24.36
2021-04-07	91.46	81.306	0.120	1.533	24.39
2021-04-08	91.58	81.478	0.131	2.252	24.44
2021-04-09	89.24	81.747	-2.555	3.614	24.52
2021-04-12	87.77	81.948	-1.647	2.745	24.58
2021-04-13	89	82.261	1.401	4.227	24.68
2021-04-14	89.41	82.402	0.461	1.888	24.72
2021-04-15	91.69	82.573	2.550	2.237	24.77
2021-04-16	92	82.737	0.338	2.149	24.82
2021-04-19	96.24	83.171	4.609	5.402	24.95
2021-04-20	94.76	83.350	-1.538	2.276	25.01
2021-04-21	94.05	83.479	-0.749	1.636	25.04
2021-04-22	97.03	83.760	3.169	3.477	25.13
2021-04-23	96.95	83.926	-0.082	2.061	25.18
2021-04-26	96	84.144	-0.980	2.723	25.24
2021-04-27	95.2	84.313	-0.833	2.135	25.29
2021-04-28	97.55	84.585	2.468	3.340	25.38
2021-04-29	92.91	85.066	-4.757	6.212	25.52
2021-04-30	92.91	85.288	0.000	2.863	25.59
2021-05-06	91.3	85.523	-1.733	3.089	25.66
2021-05-07	90.59	85.682	-0.778	2.114	25.70
2021-05-10	93.35	86.169	3.047	6.259	25.85
2021-05-11	94.45	86.450	1.178	3.567	25.93
2021-05-12	94.43	86.637	-0.021	2.382	25.99
2021-05-13	92.55	86.829	-1.991	2.489	26.05
2021-05-14	93.18	87.058	0.681	2.950	26.12
2021-05-17	94.08	87.201	0.966	1.824	26.16
2021-05-18	91.1	87.500	-3.168	3.933	26.25
2021-05-19	91.03	87.705	-0.077	2.700	26.31
2021-05-20	91.11	87.833	0.088	1.692	26.35
2021-05-21	88.86	88.164	-2.470	4.467	26.45
2021-05-24	89	88.400	0.158	3.185	26.52
2021-05-25	91.06	88.625	2.315	2.966	26.59
2021-05-26	94.03	89.031	3.262	5.172	26.71
2021-05-27	92.65	89.243	-1.468	2.754	26.77
2021-05-28	89.61	89.623	-3.281	5.084	26.89
2021-05-31	92.3	89.905	3.002	3.671	26.97
2021-06-01	93.89	90.218	1.723	3.998	27.07
2021-06-02	91.9	90.445	-2.120	2.961	27.13
2021-06-03	90.08	90.712	-1.980	3.558	27.21
2021-06-04	88.15	90.937	-2.143	3.064	27.28
2021-06-07	88.6	91.090	0.510	2.065	27.33
2021-06-08	86.13	91.330	-2.788	3.352	27.40
2021-06-09	86.84	91.495	0.824	2.276	27.45
2021-06-10	92.23	92.038	6.207	7.070	27.61
2021-06-11	91.22	92.326	-1.095	3.784	27.70
2021-06-15	90.6	92.568	-0.680	3.212	27.77
2021-06-16	89	92.951	-1.766	5.166	27.89
2021-06-17	91.43	93.328	2.730	4.944	28.00
2021-06-18	89.72	93.551	-1.870	2.975	28.07
2021-06-21	94.5	94.181	5.328	8.003	28.25
2021-06-22	94	94.406	-0.529	2.878	28.32
2021-06-23	95.45	94.573	1.543	2.096	28.37
2021-06-24	93.54	94.731	-0.701	2.028	28.42
2021-06-25	95.91	95.051	2.534	4.009	28.52
2021-06-28	95.38	95.235	-0.553	2.304	28.57
2021-06-29	91.94	95.578	-3.607	4.477	28.67
2021-06-30	92.31	95.736	0.402	2.056	28.72
2021-07-01	94.33	96.062	2.188	4.149	28.82
2021-07-02	91.59	96.309	-2.905	3.244	28.89
2021-07-05	96.48	96.871	5.339	6.988	29.06
2021-07-06	93.37	97.315	-3.223	5.701	29.19
2021-07-07	93.5	97.508	0.139	2.485	29.25
2021-07-08	105.47	99.015	12.802	17.144	29.70
2021-07-09	102.3	99.409	-3.006	4.617	29.82
2021-07-12	122.76	101.064	20.000	16.178	30.32
2021-07-13	121.44	101.772	-1.075	6.997	30.53
2021-07-14	123.04	103.039	3.456	12.352	30.91
2021-07-15	122	103.555	-0.845	5.080	31.07
2021-07-16	114.3	104.412	-6.311	9.000	31.32
2021-07-19	103.59	105.316	-9.370	10.472	31.59
2021-07-20	99.61	105.763	-3.842	5.387	31.73
2021-07-21	100.5	106.080	0.893	3.775	31.82
2021-07-22	94.21	107.531	-6.259	18.488	32.26
2021-07-23	96.86	108.208	2.813	8.386	32.46
2021-07-26	96.8	108.488	-0.062	3.469	32.55
2021-07-27	96.8	108.913	0.000	5.279	32.67
2021-07-28	94.99	109.429	-1.870	6.508	32.83
2021-07-29	96.5	109.674	1.590	3.053	32.90
2021-07-30	92.46	110.259	-4.187	7.596	33.08
2021-08-02	97.2	110.820	5.127	6.922	33.25
2021-08-03	96.76	111.107	-0.453	3.560	33.33
2021-08-04	97.85	111.377	1.126	3.307	33.41
2021-08-05	96.07	111.627	-1.819	3.127	33.49
2021-08-06	93.49	112.016	-2.686	4.986	33.60
2021-08-09	95.5	112.279	2.150	3.305	33.68
2021-08-10	97.44	112.659	2.031	4.681	33.80
2021-08-11	98	112.984	0.575	3.982	33.90
2021-08-12	96.68	113.283	-1.347	3.714	33.98
2021-08-13	94.89	113.525	-1.851	3.062	34.06
2021-08-16	94.85	113.662	-0.042	1.728	34.10
2021-08-17	93.65	113.937	-1.265	3.521	34.18
2021-08-18	94	114.193	0.374	3.278	34.26
2021-08-19	93.18	114.347	-0.872	1.979	34.30
2021-08-20	95.25	114.690	2.222	4.314	34.41
2021-08-23	98.43	115.087	3.339	4.850	34.53
2021-08-24	97.73	115.279	-0.711	2.357	34.58
2021-08-25	94.7	115.627	-3.100	4.410	34.69
2021-08-26	93.09	115.784	-1.700	2.017	34.74
2021-08-27	92.03	116.062	-1.139	3.631	34.82
2021-08-30	91.97	116.327	-0.065	3.455	34.90
2021-08-31	89.99	116.628	-2.153	4.012	34.99
2021-09-01	87.3	116.915	-2.989	3.945	35.07
2021-09-02	87.3	117.165	0.000	3.436	35.15
2021-09-03	90.7	117.582	3.895	5.521	35.27
2021-09-06	90.45	117.739	-0.276	2.073	35.32
2021-09-07	90.27	117.886	-0.199	1.957	35.37
2021-09-08	90.84	118.013	0.631	1.684	35.40
2021-09-09	89.05	118.180	-1.970	2.246	35.45
2021-09-10	88.08	118.369	-1.089	2.583	35.51
2021-09-13	85.89	118.687	-2.486	4.439	35.61
2021-09-14	85.95	118.841	0.070	2.154	35.65
2021-09-15	83.4	119.054	-2.967	3.060	35.72
2021-09-16	80.78	119.365	-3.141	4.616	35.81
2021-09-17	78.16	119.695	-3.243	5.063	35.91
2021-09-22	75.45	119.916	-3.467	3.518	35.97
2021-09-23	77	120.055	2.054	2.174	36.02
2021-09-24	80.11	120.478	4.039	6.338	36.14
2021-09-27	82.5	120.888	2.983	5.954	36.27
2021-09-28	81.7	121.133	-0.970	3.600	36.34
2021-09-29	81.82	121.340	0.147	3.035	36.40
2021-09-30	81.93	121.543	0.134	2.982	36.46
2021-10-08	85	121.830	3.747	4.040	36.55
2021-10-11	85.21	122.018	0.247	2.659	36.61
2021-10-12	83.73	122.280	-1.737	3.755	36.68
2021-10-13	83.6	122.454	-0.155	2.484	36.74
2021-10-14	86.07	122.717	2.955	3.672	36.82
2021-10-15	83.25	122.976	-3.276	3.741	36.89
2021-10-18	86.16	123.400	3.495	5.898	37.02
2021-10-19	90	123.879	4.457	6.383	37.16
2021-10-20	90.16	124.195	0.178	4.211	37.26
2021-10-21	89.99	124.435	-0.189	3.194	37.33
2021-10-22	88.61	124.641	-1.534	2.800	37.39
2021-10-25	87.5	124.861	-1.253	3.013	37.46
2021-10-26	87.27	125.023	-0.263	2.229	37.51
2021-10-27	87.29	125.217	0.023	2.658	37.56
2021-10-28	87.8	125.428	0.584	2.887	37.63
2021-10-29	91.51	125.858	4.226	5.638	37.76
2021-11-01	90.8	126.337	-0.776	6.338	37.90
2021-11-02	88.5	126.626	-2.533	3.910	37.99
2021-11-03	88.69	126.746	0.215	1.627	38.02
2021-11-04	90.29	127.031	1.804	3.788	38.11
2021-11-05	90	127.168	-0.321	1.827	38.15
2021-11-08	92.9	127.502	3.222	4.311	38.25
2021-11-09	91.68	127.675	-1.313	2.271	38.30
2021-11-10	90	127.919	-1.832	3.250	38.38
2021-11-11	91.69	128.168	1.878	3.256	38.45
2021-11-12	89.95	128.405	-1.898	3.163	38.52
2021-11-15	92.8	128.730	3.168	4.202	38.62
2021-11-16	91.37	128.947	-1.541	2.856	38.68
2021-11-17	92.49	129.250	1.226	3.929	38.78
2021-11-18	93.83	129.429	1.449	2.281	38.83
2021-11-19	94.31	129.605	0.512	2.249	38.88
2021-11-22	93.72	129.811	-0.626	2.640	38.94
2021-11-23	91.51	130.084	-2.358	3.574	39.03
2021-11-24	92.13	130.274	0.678	2.470	39.08
2021-11-25	93.2	130.569	1.161	3.799	39.17
2021-11-26	91.98	130.782	-1.309	2.779	39.23
2021-11-29	94.6	131.245	2.848	5.871	39.37
2021-11-30	93.58	131.422	-1.078	2.273	39.43
2021-12-01	94.84	131.538	1.346	1.475	39.46
2021-12-02	92.54	131.759	-2.425	2.857	39.53
2021-12-03	93	131.870	0.497	1.437	39.56
2021-12-06	94	132.137	1.075	3.409	39.64
2021-12-07	95.3	132.365	1.383	2.872	39.71
2021-12-08	95	132.491	-0.315	1.584	39.75
2021-12-09	95.18	132.696	0.189	2.589	39.81
2021-12-10	94.6	133.060	-0.609	4.623	39.92
2021-12-13	99.68	133.670	5.370	7.336	40.10
2021-12-14	100.5	133.919	0.823	2.980	40.18
2021-12-15	99.32	134.047	-1.174	1.542	40.21
2021-12-16	97.9	134.276	-1.430	2.809	40.28
2021-12-17	93	134.656	-5.005	4.903	40.40
2021-12-20	89.81	134.925	-3.430	3.591	40.48
2021-12-21	89.21	135.196	-0.668	3.652	40.56
2021-12-22	88.03	135.445	-1.323	3.385	40.63
2021-12-23	85.7	135.744	-2.647	4.192	40.72
2021-12-24	85.74	135.938	0.047	2.707	40.78
2021-12-27	86.51	136.069	0.898	1.819	40.82
2021-12-28	85.72	136.199	-0.913	1.826	40.86
2021-12-29	84.8	136.370	-1.073	2.415	40.91
2021-12-30	84.63	136.470	-0.200	1.415	40.94
2021-12-31	87.92	136.812	3.888	4.679	41.04
2022-01-04	88.29	137.057	0.421	3.321	41.12
2022-01-05	87.66	137.233	-0.714	2.413	41.17
2022-01-06	85.9	137.479	-2.008	3.434	41.24
2022-01-07	85.39	137.650	-0.594	2.398	41.29
2022-01-10	86.34	137.864	1.113	2.986	41.36
2022-01-11	85.35	138.057	-1.147	2.710	41.42
2022-01-12	85.21	138.154	-0.164	1.359	41.45
2022-01-13	84.02	138.310	-1.397	2.230	41.49
2022-01-14	81.02	138.634	-3.571	4.796	41.59
2022-01-17	85.24	139.031	5.209	5.591	41.71
2022-01-18	89.6	139.855	5.115	11.039	41.96
2022-01-19	92.08	140.169	2.768	4.096	42.05
2022-01-20	89.91	140.455	-2.357	3.812	42.14
2022-01-21	88.77	140.740	-1.268	3.859	42.22
2022-01-24	88.25	141.087	-0.586	4.709	42.33
2022-01-25	87.05	141.370	-1.360	3.898	42.41
2022-01-26	81.96	141.735	-5.847	5.353	42.52
2022-01-27	76.31	142.257	-6.894	8.211	42.68
2022-01-28	75.33	142.464	-1.284	3.289	42.74
2022-02-07	77.03	142.664	2.257	3.120	42.80
2022-02-08	75.9	142.826	-1.467	2.557	42.85
2022-02-09	75.91	142.967	0.013	2.227	42.89
2022-02-10	72.73	143.384	-4.189	6.890	43.02
2022-02-11	69.2	143.684	-4.854	5.197	43.11
2022-02-14	68.31	143.849	-1.286	2.905	43.15
2022-02-15	68.36	144.028	0.073	3.133	43.21
2022-02-16	67.94	144.285	-0.614	4.549	43.29
2022-02-17	67.37	144.419	-0.839	2.384	43.33
2022-02-18	67.03	144.543	-0.505	2.212	43.36
2022-02-21	68.88	144.760	2.760	3.789	43.43
2022-02-22	68.73	144.931	-0.218	2.976	43.48
2022-02-23	69.84	145.114	1.615	3.143	43.53
2022-02-24	66.82	145.457	-4.324	6.171	43.64
2022-02-25	68.79	145.609	2.948	2.649	43.68
2022-02-28	68.87	145.806	0.116	3.431	43.74
2022-03-01	68.3	145.923	-0.828	2.047	43.78
2022-03-02	68.12	146.047	-0.264	2.196	43.81
2022-03-03	66.88	146.217	-1.820	3.053	43.87
2022-03-04	65.8	146.381	-1.615	2.975	43.91
2022-03-07	63.48	146.572	-3.526	3.617	43.97
2022-03-08	61.94	146.818	-2.426	4.773	44.05
2022-03-09	60.35	147.192	-2.567	7.427	44.16
2022-03-10	62.2	147.302	3.065	2.121	44.19
2022-03-11	63.53	147.584	2.138	5.338	44.28
2022-03-14	60.48	147.883	-4.801	5.918	44.36
2022-03-15	57.04	148.165	-5.688	5.952	44.45
2022-03-16	59.37	148.479	4.085	6.346	44.54
2022-03-17	60.81	148.647	2.425	3.301	44.59
2022-03-18	60.2	148.757	-1.003	2.204	44.63
2022-03-21	59.77	148.895	-0.714	2.757	44.67
2022-03-22	59.24	148.980	-0.887	1.723	44.69
2022-03-23	58.87	149.145	-0.625	3.376	44.74
2022-03-24	58	149.293	-1.478	3.058	44.79
2022-03-25	57.2	149.495	-1.379	4.224	44.85
2022-03-28	56.9	149.677	-0.524	3.846	44.90
2022-03-29	57.15	149.806	0.439	2.707	44.94
2022-03-30	58.86	149.882	2.992	1.557	44.96
2022-03-31	58.66	149.995	-0.340	2.311	45.00
2022-04-01	58.16	150.068	-0.852	1.500	45.02
2022-04-06	59.08	150.264	1.582	3.989	45.08
2022-04-07	57.77	150.417	-2.217	3.182	45.13
2022-04-08	55.58	150.628	-3.791	4.553	45.19
2022-04-11	52.4	150.925	-5.721	6.801	45.28
2022-04-12	53.63	151.074	2.347	3.340	45.32
2022-04-13	51.8	151.206	-3.412	3.058	45.36
2022-04-14	52.68	151.290	1.699	1.911	45.39
2022-04-15	51.21	151.444	-2.790	3.607	45.43
2022-04-18	52.55	151.686	2.617	5.526	45.51
2022-04-19	51.65	151.812	-1.713	2.931	45.54
2022-04-20	51.52	151.986	-0.252	4.046	45.60
2022-04-21	49.99	152.197	-2.970	5.066	45.66
2022-04-22	49.03	152.326	-1.920	3.141	45.70
2022-04-25	45.7	152.550	-6.792	5.894	45.77
2022-04-26	44.16	152.761	-3.370	5.733	45.83
2022-04-27	44.57	152.947	0.928	5.005	45.88
2022-04-28	42.93	153.116	-3.680	4.734	45.93
2022-04-29	49.36	153.765	14.978	15.770	46.13
2022-05-05	49.35	153.892	-0.020	3.100	46.17
2022-05-06	49.71	154.237	0.729	8.308	46.27
2022-05-09	47.19	154.428	-5.069	4.868	46.33
2022-05-10	47.7	154.594	1.081	4.175	46.38
2022-05-11	48.68	154.834	2.055	5.912	46.45
2022-05-12	48.8	154.970	0.247	3.348	46.49
2022-05-13	47.93	155.122	-1.783	3.811	46.54
2022-05-16	47.22	155.359	-1.481	6.009	46.61
2022-05-17	47.69	155.468	0.995	2.753	46.64
2022-05-18	47.96	155.573	0.566	2.621	46.67
2022-05-19	47.98	155.662	0.042	2.231	46.70
2022-05-20	49.32	155.823	2.793	3.918	46.75
2022-05-23	49.58	155.898	0.527	1.825	46.77

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