金博股份融券券源 金博股份专项约券

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%）
2020-05-18	110	0	0	0	0
2020-05-18	90.93	1.448	-17.336	19.109	0.43
2020-05-19	96.15	2.286	-12.591	10.455	0.69
2020-05-20	92.15	3.412	-4.160	14.665	1.02
2020-05-21	87	3.843	-5.589	5.947	1.15
2020-05-22	88	4.337	1.149	6.736	1.30
2020-05-25	78.3	5.223	-11.023	13.580	1.57
2020-05-26	79.58	5.561	1.635	5.096	1.67
2020-05-27	90.3	6.611	13.471	13.961	1.98
2020-05-28	92.36	7.344	2.281	9.513	2.20
2020-05-29	88.1	7.688	-4.612	4.688	2.31
2020-06-01	95	8.639	7.832	12.020	2.59
2020-06-02	94.9	9.300	-0.105	8.347	2.79
2020-06-03	97.98	9.987	3.246	8.419	3.00
2020-06-04	92.78	10.397	-5.307	5.307	3.12
2020-06-05	91.9	10.671	-0.948	3.578	3.20
2020-06-08	88.83	11.050	-3.341	5.114	3.31
2020-06-09	88.78	11.390	-0.056	4.593	3.42
2020-06-10	88.8	11.664	0.023	3.706	3.50
2020-06-11	86.11	12.067	-3.029	5.619	3.62
2020-06-12	83.99	12.270	-2.462	2.892	3.68
2020-06-15	81.32	12.550	-3.179	4.131	3.76
2020-06-16	84.74	12.814	4.206	3.751	3.84
2020-06-17	86.1	13.187	1.605	5.192	3.96
2020-06-18	85.65	13.342	-0.523	2.172	4.00
2020-06-19	84.82	13.491	-0.969	2.113	4.05
2020-06-22	86.63	13.734	2.134	3.360	4.12
2020-06-23	84.25	14.001	-2.747	3.809	4.20
2020-06-24	87.62	14.350	4.000	4.772	4.30
2020-06-29	88.89	14.696	1.449	4.679	4.41
2020-06-30	92.35	15.070	3.892	4.849	4.52
2020-07-01	90.65	15.527	-1.841	6.053	4.66
2020-07-02	89.99	15.774	-0.728	3.298	4.73
2020-07-03	90.42	16.136	0.478	4.801	4.84
2020-07-06	94.64	16.600	4.667	5.884	4.98
2020-07-07	95.55	16.962	0.962	4.544	5.09
2020-07-08	98.61	17.387	3.203	5.170	5.22
2020-07-09	104.8	18.224	6.277	9.593	5.47
2020-07-10	100.6	18.608	-4.008	4.580	5.58
2020-07-13	103.02	18.862	2.661	2.960	5.66
2020-07-14	102.23	19.498	-0.767	7.465	5.85
2020-07-15	94.17	20.231	-7.884	9.332	6.07
2020-07-16	92.71	20.778	-1.550	7.083	6.23
2020-07-17	92.6	21.066	-0.119	3.732	6.32
2020-07-20	92.85	21.444	0.270	4.892	6.43
2020-07-21	91.53	21.653	-1.422	2.736	6.50
2020-07-22	91.64	21.887	0.120	3.070	6.57
2020-07-23	95.88	22.353	4.627	5.827	6.71
2020-07-24	87.41	22.959	-8.834	8.312	6.89
2020-07-27	85.75	23.244	-1.899	3.993	6.97
2020-07-28	87.1	23.455	1.574	2.904	7.04
2020-07-29	90.57	23.812	3.984	4.730	7.14
2020-07-30	93.35	24.264	3.069	5.819	7.28
2020-07-31	93.65	24.521	0.321	3.289	7.36
2020-08-03	100.9	25.252	7.742	8.692	7.58
2020-08-04	99.95	25.710	-0.942	5.500	7.71
2020-08-05	104.75	26.370	4.802	7.564	7.91
2020-08-06	104.9	27.088	0.143	8.210	8.13
2020-08-07	100.73	27.449	-3.975	4.299	8.23
2020-08-10	110.8	28.471	9.997	11.069	8.54
2020-08-11	108.76	28.904	-1.841	4.774	8.67
2020-08-12	101.93	29.606	-6.280	8.275	8.88
2020-08-13	104.09	30.084	2.119	5.504	9.03
2020-08-14	101.12	30.496	-2.853	4.890	9.15
2020-08-17	107.21	31.049	6.023	6.191	9.31
2020-08-18	115.34	31.956	7.583	9.439	9.59
2020-08-19	112.7	32.520	-2.289	6.000	9.76
2020-08-20	105.25	33.158	-6.610	7.276	9.95
2020-08-21	105.71	33.550	0.437	4.456	10.07
2020-08-24	105.1	33.907	-0.577	4.068	10.17
2020-08-25	99.91	34.439	-4.938	6.394	10.33
2020-08-26	97.51	34.735	-2.402	3.643	10.42
2020-08-27	102.11	35.295	4.717	6.584	10.59
2020-08-28	104.25	35.766	2.096	5.416	10.73
2020-08-31	103.14	36.002	-1.065	2.743	10.80
2020-09-01	103.75	36.383	0.591	4.411	10.91
2020-09-02	103.73	36.785	-0.019	4.646	11.04
2020-09-03	101.36	36.996	-2.285	2.507	11.10
2020-09-04	102.76	37.450	1.381	5.298	11.24
2020-09-07	101.5	38.041	-1.226	6.987	11.41
2020-09-08	104.55	38.529	3.005	5.606	11.56
2020-09-09	100.95	39.113	-3.443	6.934	11.73
2020-09-10	99.2	39.440	-1.734	3.962	11.83
2020-09-11	101.05	40.010	1.865	6.764	12.00
2020-09-14	103.66	40.398	2.583	4.493	12.12
2020-09-15	106	40.924	2.257	5.952	12.28
2020-09-16	106.54	41.245	0.509	3.613	12.37
2020-09-17	107.92	41.678	1.295	4.815	12.50
2020-09-18	107.21	42.135	-0.658	5.115	12.64
2020-09-21	106.15	42.476	-0.989	3.862	12.74
2020-09-22	105.25	42.767	-0.848	3.316	12.83
2020-09-23	107.64	43.117	2.271	3.895	12.93
2020-09-24	105.9	43.469	-1.616	3.995	13.04
2020-09-25	102.46	43.931	-3.248	5.411	13.18
2020-09-28	101.08	44.242	-1.347	3.689	13.27
2020-09-29	101.2	44.428	0.119	2.206	13.33
2020-09-30	100.47	44.666	-0.721	2.846	13.40
2020-10-09	113.89	45.823	13.357	12.193	13.75
2020-10-12	118.35	46.319	3.916	5.022	13.90
2020-10-13	119	46.672	0.549	3.566	14.00
2020-10-14	120.8	47.066	1.513	3.908	14.12
2020-10-15	115.87	47.640	-4.081	5.944	14.29
2020-10-16	115.14	48.022	-0.630	3.987	14.41
2020-10-19	114	48.304	-0.990	2.970	14.49
2020-10-20	115.88	48.600	1.649	3.061	14.58
2020-10-21	112.58	49.116	-2.848	5.506	14.73
2020-10-22	116.05	49.623	3.082	5.241	14.89
2020-10-23	116.19	50.060	0.121	4.507	15.02
2020-10-26	113.7	50.700	-2.143	6.756	15.21
2020-10-27	114.5	50.997	0.704	3.113	15.30
2020-10-28	116.75	51.412	1.965	4.271	15.42
2020-10-29	115.9	51.751	-0.728	3.503	15.53
2020-10-30	113	52.374	-2.502	6.618	15.71
2020-11-02	118.68	52.952	5.027	5.850	15.89
2020-11-03	124.68	53.537	5.056	5.629	16.06
2020-11-04	122.99	54.032	-1.355	4.828	16.21
2020-11-05	122.4	54.409	-0.480	3.691	16.32
2020-11-06	123.5	54.759	0.899	3.407	16.43
2020-11-09	122.44	55.106	-0.858	3.401	16.53
2020-11-10	123	55.470	0.457	3.553	16.64
2020-11-11	121.41	56.186	-1.293	7.073	16.86
2020-11-12	115.53	56.620	-4.843	4.505	16.99
2020-11-13	118.24	57.059	2.346	4.458	17.12
2020-11-16	116.66	57.376	-1.336	3.256	17.21
2020-11-17	116.38	57.608	-0.240	2.400	17.28
2020-11-18	118	57.979	1.392	3.772	17.39
2020-11-19	116.49	58.212	-1.280	2.398	17.46
2020-11-20	116.95	58.461	0.395	2.550	17.54
2020-11-23	116.15	58.703	-0.684	2.505	17.61
2020-11-24	116.06	58.885	-0.077	1.877	17.67
2020-11-25	112.75	59.268	-2.852	4.084	17.78
2020-11-26	113.1	59.531	0.310	2.785	17.86
2020-11-27	113.94	59.803	0.743	2.865	17.94
2020-11-30	112.98	60.022	-0.843	2.326	18.01
2020-12-01	119.9	60.828	6.125	8.072	18.25
2020-12-02	121.01	61.232	0.926	4.003	18.37
2020-12-03	121.03	61.607	0.017	3.719	18.48
2020-12-04	121.12	61.839	0.074	2.297	18.55
2020-12-07	122.3	62.233	0.974	3.864	18.67
2020-12-08	123.4	62.709	0.899	4.636	18.81
2020-12-09	118.95	63.244	-3.606	5.397	18.97
2020-12-10	125.88	64.013	5.826	7.322	19.20
2020-12-11	123.35	64.539	-2.010	5.124	19.36
2020-12-14	128	65.039	3.770	4.686	19.51
2020-12-15	136.23	65.979	6.430	8.281	19.79
2020-12-16	133.17	66.536	-2.246	5.014	19.96
2020-12-17	134	66.986	0.623	4.032	20.10
2020-12-18	138.64	67.495	3.463	4.403	20.25
2020-12-21	144.46	67.918	4.198	3.520	20.38
2020-12-22	144.8	68.494	0.235	4.769	20.55
2020-12-23	166	70.490	14.641	14.434	21.15
2020-12-24	177	72.729	6.627	15.175	21.82
2020-12-25	200.01	75.034	13.000	13.831	22.51
2020-12-28	208.01	76.748	4.000	9.890	23.02
2020-12-29	197.84	78.107	-4.889	8.245	23.43
2020-12-30	221.98	80.443	12.202	12.626	24.13
2020-12-31	216.28	81.564	-2.568	6.221	24.47
2021-01-04	218.27	83.001	0.920	7.897	24.90
2021-01-05	209.36	84.777	-4.082	10.180	25.43
2021-01-06	206.02	85.791	-1.595	5.908	25.74
2021-01-07	208	87.216	0.961	8.218	26.16
2021-01-08	191	89.326	-8.173	13.260	26.80
2021-01-11	187	90.429	-2.094	7.079	27.13
2021-01-12	199.99	91.979	6.947	9.299	27.59
2021-01-13	183.98	93.252	-8.005	8.305	27.98
2021-01-14	171	94.327	-7.055	7.539	28.30
2021-01-15	181	95.772	5.848	9.585	28.73
2021-01-18	182.5	96.668	0.829	5.890	29.00
2021-01-19	183.33	97.819	0.455	7.534	29.35
2021-01-20	190.03	99.095	3.655	8.057	29.73
2021-01-21	196.11	100.237	3.199	6.988	30.07
2021-01-22	235.33	101.870	19.999	8.327	30.56
2021-01-25	247.51	103.562	5.176	8.201	31.07
2021-01-26	238	104.750	-3.842	5.992	31.43
2021-01-27	237.53	106.260	-0.197	7.626	31.88
2021-01-28	227.6	107.201	-4.181	4.964	32.16
2021-01-29	222.73	108.961	-2.140	9.482	32.69
2021-02-01	221.68	110.605	-0.471	8.899	33.18
2021-02-02	232.82	111.779	5.025	6.054	33.53
2021-02-03	216.91	113.192	-6.834	7.817	33.96
2021-02-04	216	114.177	-0.420	5.472	34.25
2021-02-05	214	115.583	-0.926	7.884	34.67
2021-02-08	209.5	116.818	-2.103	7.070	35.05
2021-02-09	212.88	117.636	1.613	4.611	35.29
2021-02-10	208.92	118.989	-1.860	7.774	35.70
2021-02-18	194	120.817	-7.141	11.306	36.25
2021-02-19	196.13	121.633	1.098	4.995	36.49
2021-02-22	184.05	122.835	-6.159	7.837	36.85
2021-02-23	188.1	123.754	2.200	5.863	37.13
2021-02-24	172.51	125.145	-8.288	9.676	37.54
2021-02-25	177	125.904	2.603	5.148	37.77
2021-02-26	180.52	127.483	1.989	10.497	38.25
2021-03-01	178.75	128.635	-0.981	7.728	38.59
2021-03-02	182.4	129.421	2.042	5.175	38.83
2021-03-03	176.08	130.698	-3.465	8.701	39.21
2021-03-04	164.1	132.067	-6.804	10.012	39.62
2021-03-05	165.26	132.918	0.707	6.179	39.88
2021-03-08	155.39	134.070	-5.972	8.895	40.22
2021-03-09	149.27	134.766	-3.938	5.599	40.43
2021-03-10	156.8	135.555	5.045	6.036	40.67
2021-03-11	155.1	136.241	-1.084	5.306	40.87
2021-03-12	152.85	137.097	-1.451	6.725	41.13
2021-03-15	148.32	137.738	-2.964	5.182	41.32
2021-03-16	156.99	138.718	5.845	7.491	41.62
2021-03-17	160.25	139.464	2.077	5.586	41.84
2021-03-18	172	140.891	7.332	9.959	42.27
2021-03-19	162.85	141.731	-5.320	6.186	42.52
2021-03-22	166.8	142.475	2.426	5.355	42.74
2021-03-23	162.9	143.451	-2.338	7.188	43.04
2021-03-24	159.52	144.086	-2.075	4.776	43.23
2021-03-25	162.82	144.795	2.069	5.228	43.44
2021-03-26	173	145.691	6.252	6.215	43.71
2021-03-29	168.5	146.302	-2.601	4.353	43.89
2021-03-30	176.9	147.269	4.985	6.558	44.18
2021-03-31	168.9	148.149	-4.522	6.252	44.44
2021-04-01	172.5	148.736	2.131	4.079	44.62
2021-04-02	179.3	149.811	3.942	7.200	44.94
2021-04-06	182.09	150.400	1.556	3.876	45.12
2021-04-07	175.09	151.170	-3.844	5.278	45.35
2021-04-08	169.6	151.684	-3.136	3.638	45.51
2021-04-09	166	152.230	-2.123	3.950	45.67
2021-04-12	159.7	152.860	-3.795	4.729	45.86
2021-04-13	156.72	153.424	-1.866	4.321	46.03
2021-04-14	160.68	154.199	2.527	5.787	46.26
2021-04-15	158.47	154.975	-1.375	5.875	46.49
2021-04-16	156.1	155.651	-1.496	5.200	46.70
2021-04-19	162.36	156.297	4.010	4.773	46.89
2021-04-20	159.8	156.947	-1.577	4.884	47.08
2021-04-21	157.99	157.466	-1.133	3.942	47.24
2021-04-22	156.77	158.180	-0.772	5.462	47.45
2021-04-23	159.51	158.968	1.748	5.926	47.69
2021-04-26	162.5	159.734	1.874	5.661	47.92
2021-04-27	169.2	160.548	4.123	5.772	48.16
2021-04-28	167.3	161.768	-1.123	8.753	48.53
2021-04-29	164.25	162.211	-1.823	3.234	48.66
2021-04-30	177.44	163.471	8.030	8.524	49.04
2021-05-06	173.74	164.049	-2.085	3.990	49.21
2021-05-07	158.73	165.340	-8.639	9.762	49.60
2021-05-10	147.99	166.235	-6.766	7.258	49.87
2021-05-11	152.02	166.772	2.723	4.237	50.03
2021-05-12	157.01	167.454	3.282	5.210	50.24
2021-05-13	153.92	168.164	-1.968	5.541	50.45
2021-05-14	154.88	168.579	0.624	3.209	50.57
2021-05-17	166.63	170.066	7.587	10.712	51.02
2021-05-18	168.88	170.929	1.350	6.133	51.28
2021-05-19	164.22	171.667	-2.759	5.388	51.50
2021-05-20	162.6	172.283	-0.986	4.549	51.68
2021-05-21	166.25	172.997	2.245	5.154	51.90
2021-05-24	174.5	174.046	4.962	7.212	52.21
2021-05-25	173.87	174.446	-0.361	2.762	52.33
2021-05-26	175.18	174.928	0.753	3.301	52.48
2021-05-27	175.93	175.402	0.428	3.237	52.62
2021-05-28	169	176.213	-3.939	5.752	52.86
2021-05-31	175.8	176.969	4.024	5.166	53.09
2021-06-01	204	179.700	16.041	16.064	53.91
2021-06-02	208.89	180.344	2.397	3.701	54.10
2021-06-03	204.01	180.965	-2.336	3.648	54.29
2021-06-04	207.79	181.767	1.853	4.637	54.53
2021-06-07	198.67	183.045	-4.389	7.715	54.91
2021-06-08	190.4	183.899	-4.163	5.386	55.17
2021-06-09	191.77	184.812	0.720	5.709	55.44
2021-06-10	214.96	187.044	12.093	12.463	56.11
2021-06-11	218.98	188.237	1.870	6.536	56.47
2021-06-15	216.51	189.133	-1.128	4.968	56.74
2021-06-16	209.44	189.971	-3.265	4.799	56.99
2021-06-17	215.45	190.808	2.870	4.665	57.24
2021-06-18	231.29	192.991	7.352	11.325	57.90
2021-06-21	238.54	194.536	3.135	7.769	58.36
2021-06-22	238.47	195.179	-0.029	3.236	58.55
2021-06-23	244.73	196.101	2.625	4.520	58.83
2021-06-24	240.3	197.597	-4.567	7.470	59.28
2021-06-25	243	198.705	1.124	5.472	59.61
2021-06-28	262	200.254	7.819	7.095	60.08
2021-06-29	273	201.683	4.198	6.282	60.50
2021-06-30	269	202.687	-1.465	4.480	60.81
2021-07-01	274.6	203.963	2.082	5.576	61.19
2021-07-02	270.29	205.439	-1.570	6.551	61.63
2021-07-05	274	206.551	1.373	4.873	61.97
2021-07-06	274	208.436	0.000	8.252	62.53
2021-07-07	284.89	211.445	3.974	12.675	63.43
2021-07-08	281.09	212.656	-1.334	5.170	63.80
2021-07-09	280	214.236	-0.388	6.770	64.27
2021-07-12	286.95	215.821	2.482	6.629	64.75
2021-07-13	280.12	216.457	-2.380	2.725	64.94
2021-07-14	275.44	217.047	-1.706	2.573	65.11
2021-07-15	293.92	218.892	6.709	7.530	65.67
2021-07-16	286.24	220.014	-2.613	4.705	66.00
2021-07-19	274.25	221.529	-4.189	6.631	66.46
2021-07-20	268.72	222.728	-2.016	5.353	66.82
2021-07-21	301.27	225.565	12.113	11.298	67.67
2021-07-22	291.56	227.540	-3.223	8.132	68.26
2021-07-23	293.26	229.473	0.583	7.906	68.84
2021-07-26	286.15	231.413	-2.424	8.140	69.42
2021-07-27	260.75	233.947	-8.876	11.662	70.18
2021-07-28	265.12	235.047	1.676	4.978	70.51
2021-07-29	273.9	237.048	3.312	8.766	71.11
2021-07-30	265.25	238.389	-3.158	6.068	71.52
2021-08-02	267.17	239.528	0.724	5.116	71.86
2021-08-03	255.85	240.673	-4.237	5.371	72.20
2021-08-04	275.25	242.944	7.583	9.900	72.88
2021-08-05	290.21	245.095	5.435	8.894	73.53
2021-08-06	300.85	247.050	3.666	7.798	74.12
2021-08-09	292.25	249.132	-2.859	8.549	74.74
2021-08-10	306.25	251.466	4.790	9.143	75.44
2021-08-11	311.25	253.178	1.633	6.602	75.95
2021-08-12	311.59	254.432	0.109	4.829	76.33
2021-08-13	305.07	255.183	-2.092	2.953	76.55
2021-08-16	297.55	256.472	-2.465	5.199	76.94
2021-08-17	282.77	258.750	-4.967	9.669	77.63
2021-08-18	283.12	259.899	0.124	4.870	77.97
2021-08-19	286.75	261.038	1.282	4.768	78.31
2021-08-20	290.01	262.459	1.137	5.880	78.74
2021-08-23	302.24	264.937	4.217	9.838	79.48
2021-08-24	299.25	266.323	-0.989	5.558	79.90
2021-08-25	359.25	268.675	20.050	7.856	80.60
2021-08-26	378.15	271.190	5.261	7.981	81.36
2021-08-27	373.03	272.974	-1.354	5.738	81.89
2021-08-30	411.47	276.722	10.305	10.929	83.02
2021-08-31	413.25	278.814	0.433	6.076	83.64
2021-09-01	397.27	281.938	-3.867	9.437	84.58
2021-09-02	409.09	284.723	2.975	8.168	85.42
2021-09-03	363.75	288.060	-11.083	11.010	86.42
2021-09-06	365.25	289.599	0.412	5.056	86.88
2021-09-07	389.12	292.988	6.535	10.450	87.90
2021-09-08	367.75	295.412	-5.492	7.910	88.62
2021-09-09	375.12	297.409	2.004	6.387	89.22
2021-09-10	382.25	300.728	1.901	10.421	90.22
2021-09-13	375.41	303.102	-1.789	7.587	90.93
2021-09-14	385.25	305.676	2.621	8.018	91.70
2021-09-15	392.69	307.969	1.931	7.008	92.39
2021-09-16	347.23	312.421	-11.577	15.386	93.73
2021-09-17	352.25	314.102	1.446	5.725	94.23
2021-09-22	361.98	316.148	2.762	6.785	94.84
2021-09-23	348.16	317.998	-3.818	6.373	95.40
2021-09-24	359.97	320.528	3.392	8.436	96.16
2021-09-27	359.25	323.273	-0.200	9.167	96.98
2021-09-28	348.25	325.438	-3.062	7.460	97.63
2021-09-29	352.86	327.141	1.324	5.792	98.14
2021-09-30	350.72	328.858	-0.606	5.875	98.66
2021-10-08	332.2	331.857	-5.281	10.835	99.56
2021-10-11	333.85	333.272	0.497	5.084	99.98
2021-10-12	325.74	335.345	-2.429	7.638	100.60
2021-10-13	356.46	338.610	9.431	10.990	101.58
2021-10-14	373.08	341.504	4.663	9.308	102.45
2021-10-15	374.56	342.339	0.397	2.678	102.70
2021-10-18	368.75	343.461	-1.551	3.650	103.04
2021-10-19	354.11	345.461	-3.970	6.780	103.64
2021-10-20	363.25	348.150	2.581	8.881	104.44
2021-10-21	341.03	350.405	-6.117	7.934	105.12
2021-10-22	337.25	351.390	-1.108	3.504	105.42
2021-10-25	356.86	353.416	5.815	6.814	106.02
2021-10-26	346.75	355.944	-2.833	8.749	106.78
2021-10-27	353.64	357.450	1.987	5.110	107.23
2021-10-28	345.25	358.914	-2.372	5.090	107.67
2021-10-29	356.96	360.947	3.392	6.833	108.28
2021-11-01	348.15	362.949	-2.468	6.903	108.88
2021-11-02	337.55	364.968	-3.045	7.175	109.49
2021-11-03	337.65	365.966	0.030	3.549	109.79
2021-11-04	362.55	368.771	7.375	9.282	110.63
2021-11-05	343.48	371.218	-5.260	8.551	111.37
2021-11-08	342.23	372.410	-0.364	4.178	111.72
2021-11-09	357.75	373.890	4.535	4.967	112.17
2021-11-10	349.79	375.073	-2.225	4.056	112.52
2021-11-11	346.95	376.230	-0.812	4.002	112.87
2021-11-12	353.06	378.009	1.761	6.047	113.40
2021-11-15	339.37	380.233	-3.878	7.866	114.07
2021-11-16	332.45	381.115	-2.039	3.182	114.33
2021-11-17	329.75	383.062	-0.812	7.087	114.92
2021-11-18	320.25	384.651	-2.881	5.953	115.40
2021-11-19	335.9	386.530	4.887	6.714	115.96
2021-11-22	349.75	388.438	4.123	6.544	116.53
2021-11-23	343.75	389.644	-1.716	4.212	116.89
2021-11-24	338.75	391.031	-1.455	4.913	117.31
2021-11-25	340.75	392.345	0.590	4.629	117.70
2021-11-26	359.1	394.353	5.385	6.709	118.31
2021-11-29	357.85	395.098	-0.348	2.498	118.53
2021-11-30	367.89	396.587	2.806	4.857	118.98
2021-12-01	370.75	398.031	0.777	4.675	119.41
2021-12-02	358.55	399.440	-3.291	4.715	119.83
2021-12-03	350.6	400.577	-2.217	3.891	120.17
2021-12-06	347.46	401.647	-0.896	3.697	120.49
2021-12-07	344.75	402.533	-0.780	3.082	120.76
2021-12-08	348.97	403.628	1.224	3.765	121.09
2021-12-09	351.76	405.203	0.799	5.373	121.56
2021-12-10	389.52	409.632	10.735	13.646	122.89
2021-12-13	385.75	411.670	-0.968	6.339	123.50
2021-12-14	384.76	413.152	-0.257	4.622	123.95
2021-12-15	383.49	414.119	-0.330	3.028	124.24
2021-12-16	389.72	415.558	1.625	4.430	124.67
2021-12-17	373.05	417.007	-4.277	4.662	125.10
2021-12-20	351.75	418.797	-5.710	6.104	125.64
2021-12-21	348.22	420.026	-1.004	4.236	126.01
2021-12-22	352.75	421.599	1.301	5.353	126.48
2021-12-23	353.63	422.889	0.249	4.377	126.87
2021-12-24	336.87	424.285	-4.739	4.971	127.29
2021-12-27	335.05	425.410	-0.540	4.031	127.62
2021-12-28	330.15	426.350	-1.462	3.414	127.90
2021-12-29	327.4	427.198	-0.833	3.111	128.16
2021-12-30	333.27	428.134	1.793	3.369	128.44
2021-12-31	354.79	430.041	6.457	6.451	129.01
2022-01-04	357.74	431.772	0.831	5.803	129.53
2022-01-05	334.75	434.254	-6.426	8.900	130.28
2022-01-06	331.25	435.241	-1.046	3.576	130.57
2022-01-07	318.25	436.774	-3.925	5.778	131.03
2022-01-10	297.25	438.713	-6.599	7.827	131.61
2022-01-11	282.97	440.524	-4.804	7.680	132.16
2022-01-12	282.96	441.674	-0.004	4.877	132.50
2022-01-13	268.73	442.837	-5.029	5.195	132.85
2022-01-14	278.9	444.437	3.784	6.884	133.33
2022-01-17	280.07	445.400	0.420	4.123	133.62
2022-01-18	275.11	446.245	-1.771	3.688	133.87
2022-01-19	265.39	447.216	-3.533	4.391	134.16
2022-01-20	260.75	448.399	-1.748	5.445	134.52
2022-01-21	275.45	449.930	5.638	6.669	134.98
2022-01-24	295.45	452.354	7.261	9.846	135.71
2022-01-25	290.75	453.322	-1.591	3.994	136.00
2022-01-26	287.04	454.786	-1.276	6.119	136.44
2022-01-27	277.73	456.051	-3.243	5.466	136.82
2022-01-28	276.36	457.083	-0.493	4.483	137.12
2022-02-07	275.8	458.160	-0.203	4.686	137.45
2022-02-08	269.44	459.298	-2.306	5.069	137.79
2022-02-09	263.03	460.492	-2.379	5.448	138.15
2022-02-10	253.22	461.368	-3.730	4.152	138.41
2022-02-11	244.23	462.518	-3.550	5.647	138.76
2022-02-14	240.75	463.392	-1.425	4.357	139.02
2022-02-15	255.74	464.753	6.226	6.388	139.43
2022-02-16	252.85	465.496	-1.130	3.523	139.65
2022-02-17	263.84	466.870	4.346	6.253	140.06
2022-02-18	262.26	467.324	-0.599	2.073	140.20
2022-02-21	264.23	467.966	0.751	2.917	140.39
2022-02-22	262.36	468.939	-0.708	4.451	140.68
2022-02-23	277.87	470.611	5.912	7.219	141.18
2022-02-24	272.47	471.795	-1.943	5.218	141.54
2022-02-25	278.22	472.773	2.110	4.217	141.83
2022-02-28	289.43	474.240	4.029	6.082	142.27
2022-03-01	279.75	475.682	-3.345	6.188	142.70
2022-03-02	269.75	476.905	-3.575	5.441	143.07
2022-03-03	260.14	478.140	-3.563	5.694	143.44
2022-03-04	246.37	479.766	-5.293	7.919	143.93
2022-03-07	221.65	482.224	-10.034	13.309	144.67
2022-03-08	216.35	483.285	-2.391	5.883	144.99
2022-03-09	219.75	484.540	1.572	6.855	145.36
2022-03-10	233.15	485.887	6.098	6.935	145.77
2022-03-11	236.46	487.192	1.420	6.622	146.16
2022-03-14	240.3	488.462	1.624	6.339	146.54
2022-03-15	237.85	489.433	-1.020	4.898	146.83
2022-03-16	245.65	490.843	3.279	6.891	147.25
2022-03-17	253.47	491.772	3.183	4.396	147.53
2022-03-18	251.92	492.527	-0.612	3.598	147.76
2022-03-21	252.43	493.380	0.202	4.053	148.01
2022-03-22	249.54	493.864	-1.145	2.329	148.16
2022-03-23	251.25	494.855	0.685	4.733	148.46
2022-03-24	243.64	495.647	-3.029	3.900	148.69
2022-03-25	231.72	496.978	-4.892	6.891	149.09
2022-03-28	230.55	497.600	-0.505	3.241	149.28
2022-03-29	231.31	498.198	0.330	3.101	149.46
2022-03-30	251.5	500.054	8.729	8.854	150.02
2022-03-31	240.75	500.923	-4.274	4.330	150.28
2022-04-01	241.12	502.195	0.154	6.334	150.66
2022-04-06	232.52	503.066	-3.567	4.492	150.92
2022-04-07	228.81	503.712	-1.596	3.389	151.11
2022-04-08	221.56	504.679	-3.169	5.240	151.40
2022-04-11	215.11	505.569	-2.911	4.960	151.67
2022-04-12	212.77	506.596	-1.088	5.792	151.98
2022-04-13	211.8	507.567	-0.456	5.504	152.27
2022-04-14	213.51	508.168	0.807	3.381	152.45
2022-04-15	213.81	508.952	0.141	4.398	152.69
2022-04-18	222.38	510.361	4.008	7.605	153.11
2022-04-19	221	511.329	-0.621	5.257	153.40
2022-04-20	212.62	512.212	-3.792	4.982	153.66
2022-04-21	205.38	512.959	-3.405	4.365	153.89
2022-04-22	197	513.760	-4.080	4.879	154.13
2022-04-25	182.51	514.758	-7.355	6.558	154.43
2022-04-26	188.6	515.854	3.337	6.975	154.76
2022-04-27	205	517.649	8.696	10.509	155.29
2022-04-28	200.33	518.356	-2.278	4.234	155.51
2022-04-29	213.8	519.954	6.724	8.970	155.99
2022-05-05	219	520.814	2.432	4.710	156.24
2022-05-06	218	521.541	-0.457	4.005	156.46
2022-05-09	222.38	522.579	2.009	5.601	156.77
2022-05-10	228.8	523.858	2.887	6.705	157.16
2022-05-11	234.53	525.138	2.504	6.552	157.54
2022-05-12	232.66	525.746	-0.797	3.134	157.72
2022-05-13	228.87	526.363	-1.629	3.236	157.91
2022-05-16	228.6	526.978	-0.118	3.229	158.09
2022-05-17	232.5	527.781	1.706	4.147	158.33
2022-05-18	235.27	528.566	1.191	4.000	158.57
2022-05-19	253.6	530.999	7.791	11.514	159.30
2022-05-20	251.98	531.651	-0.639	3.103	159.50
2022-05-23	242.52	532.688	-3.754	5.131	159.81

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