东阿阿胶融券券源 东阿阿胶专项约券

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	29.64	0	0	0	0
2020-04-28	29.79	0.110	0.506	4.420	0.03
2020-04-29	30.1	0.252	1.041	5.673	0.08
2020-04-30	31	0.340	2.990	3.422	0.10
2020-05-06	31.2	0.469	0.645	4.935	0.14
2020-05-07	30.83	0.549	-1.186	3.109	0.16
2020-05-08	30.71	0.600	-0.389	2.011	0.18
2020-05-11	30.98	0.661	0.879	2.377	0.20
2020-05-12	32.02	0.782	3.357	4.519	0.23
2020-05-13	31.74	0.872	-0.874	3.404	0.26
2020-05-14	32.12	0.984	1.197	4.190	0.30
2020-05-15	32.48	1.038	1.121	1.993	0.31
2020-05-18	33.22	1.143	2.278	3.787	0.34
2020-05-19	32.79	1.245	-1.294	3.733	0.37
2020-05-20	33.6	1.341	2.470	3.416	0.40
2020-05-21	34.56	1.501	2.857	5.565	0.45
2020-05-22	33.75	1.603	-2.344	3.617	0.48
2020-05-25	35.44	1.791	5.007	6.370	0.54
2020-05-26	36.19	1.934	2.116	4.740	0.58
2020-05-27	36.17	2.025	-0.055	3.040	0.61
2020-05-28	36.11	2.105	-0.166	2.654	0.63
2020-05-29	35.73	2.189	-1.052	2.825	0.66
2020-06-01	35	2.309	-2.043	4.086	0.69
2020-06-02	34.98	2.430	-0.057	4.171	0.73
2020-06-03	34.84	2.522	-0.400	3.173	0.76
2020-06-04	35.1	2.608	0.746	2.928	0.78
2020-06-05	35.18	2.662	0.228	1.852	0.80
2020-06-08	34.26	2.775	-2.615	3.951	0.83
2020-06-09	34.04	2.845	-0.642	2.452	0.85
2020-06-10	33.93	2.894	-0.323	1.733	0.87
2020-06-11	33.52	2.973	-1.208	2.829	0.89
2020-06-12	33.18	3.041	-1.014	2.476	0.91
2020-06-15	31.5	3.172	-5.063	5.003	0.95
2020-06-16	34.25	3.437	8.730	9.270	1.03
2020-06-17	35.49	3.585	3.620	5.022	1.08
2020-06-18	36.18	3.690	1.944	3.466	1.11
2020-06-19	36.17	3.766	-0.028	2.515	1.13
2020-06-22	35.73	3.855	-1.216	2.986	1.16
2020-06-23	37.77	4.037	5.709	5.793	1.21
2020-06-24	37.17	4.132	-1.589	3.071	1.24
2020-06-29	35.92	4.271	-3.363	4.627	1.28
2020-06-30	35.81	4.359	-0.306	2.951	1.31
2020-07-01	35	4.464	-2.262	3.602	1.34
2020-07-02	35	4.555	0.000	3.143	1.37
2020-07-03	35.07	4.620	0.200	2.200	1.39
2020-07-06	36.11	4.747	2.965	4.220	1.42
2020-07-07	35.73	4.844	-1.052	3.268	1.45
2020-07-08	35.35	4.912	-1.064	2.295	1.47
2020-07-09	35.74	5.003	1.103	3.055	1.50
2020-07-10	36.05	5.204	0.867	6.715	1.56
2020-07-13	36.06	5.271	0.586	2.204	1.58
2020-07-14	34.75	5.495	-3.633	7.765	1.65
2020-07-15	35.02	5.630	0.777	4.604	1.69
2020-07-16	33.09	5.830	-5.511	7.253	1.75
2020-07-17	33.72	5.930	1.904	3.566	1.78
2020-07-20	36.3	6.172	7.651	8.007	1.85
2020-07-21	36.35	6.257	0.138	2.782	1.88
2020-07-22	36.5	6.336	0.413	2.613	1.90
2020-07-23	36.38	6.446	-0.329	3.616	1.93
2020-07-24	34.52	6.652	-5.113	7.174	2.00
2020-07-27	34.37	6.751	-0.435	3.447	2.03
2020-07-28	35.04	6.828	1.949	2.648	2.05
2020-07-29	38.54	7.177	9.989	10.873	2.15
2020-07-30	40.84	7.339	5.968	4.748	2.20
2020-07-31	40.72	7.442	-0.294	3.036	2.23
2020-08-03	40.82	7.546	0.246	3.070	2.26
2020-08-04	41.58	7.763	1.862	6.247	2.33
2020-08-05	42.49	7.962	2.189	5.628	2.39
2020-08-06	41.84	8.069	-1.530	3.060	2.42
2020-08-07	41.45	8.224	-0.932	4.493	2.47
2020-08-10	41.99	8.363	1.303	3.981	2.51
2020-08-11	39.89	8.537	-5.001	5.239	2.56
2020-08-12	39.19	8.669	-1.755	4.036	2.60
2020-08-13	39.25	8.763	0.153	2.858	2.63
2020-08-14	39.73	8.835	1.223	2.191	2.65
2020-08-17	39.79	8.932	0.151	2.920	2.68
2020-08-18	40.52	9.098	1.835	4.901	2.73
2020-08-19	40.18	9.188	-0.839	2.690	2.76
2020-08-20	40.94	9.332	1.891	4.231	2.80
2020-08-21	43.9	9.661	7.230	8.989	2.90
2020-08-24	43.95	9.802	0.114	3.850	2.94
2020-08-25	43.65	9.919	-0.683	3.231	2.98
2020-08-26	43.79	10.076	0.321	4.307	3.02
2020-08-27	45.38	10.323	3.631	6.531	3.10
2020-08-28	46.2	10.487	1.807	4.253	3.15
2020-08-31	46.23	10.692	0.065	5.303	3.21
2020-09-01	46.51	10.847	0.606	4.023	3.25
2020-09-02	46.12	10.962	-0.839	2.989	3.29
2020-09-03	47.39	11.190	2.754	5.768	3.36
2020-09-04	45.24	11.394	-4.537	5.402	3.42
2020-09-07	44.4	11.588	-1.857	5.239	3.48
2020-09-08	43.86	11.758	-1.216	4.662	3.53
2020-09-09	42.25	11.943	-3.671	5.267	3.58
2020-09-10	41.96	12.069	-0.686	3.598	3.62
2020-09-11	42.58	12.166	1.478	2.717	3.65
2020-09-14	41.94	12.313	-1.503	4.204	3.69
2020-09-15	42.61	12.439	1.598	3.553	3.73
2020-09-16	42.07	12.546	-1.267	3.051	3.76
2020-09-17	40.8	12.708	-3.019	4.778	3.81
2020-09-18	41.45	12.805	1.593	2.819	3.84
2020-09-21	41.61	12.909	0.386	2.992	3.87
2020-09-22	41.48	13.016	-0.312	3.076	3.90
2020-09-23	41.45	13.130	-0.072	3.303	3.94
2020-09-24	40.43	13.218	-2.461	2.630	3.97
2020-09-25	40.45	13.314	0.049	2.844	3.99
2020-09-28	39.49	13.417	-2.373	3.140	4.03
2020-09-29	39.88	13.484	0.988	2.001	4.05
2020-09-30	39.71	13.616	-0.426	3.987	4.08
2020-10-09	42.08	13.837	5.968	6.296	4.15
2020-10-12	41.41	13.983	-1.592	4.254	4.20
2020-10-13	43.11	14.186	4.105	5.651	4.26
2020-10-14	43.13	14.276	0.046	2.482	4.28
2020-10-15	42.15	14.581	-2.272	8.695	4.37
2020-10-16	42.02	14.667	-0.308	2.467	4.40
2020-10-19	39.28	14.886	-6.521	6.663	4.47
2020-10-20	40.68	15.009	3.564	3.641	4.50
2020-10-21	39.68	15.132	-2.458	3.712	4.54
2020-10-22	39.15	15.220	-1.336	2.697	4.57
2020-10-23	38.62	15.306	-1.354	2.682	4.59
2020-10-26	38.91	15.423	0.751	3.625	4.63
2020-10-27	38.71	15.489	-0.514	2.030	4.65
2020-10-28	39.38	15.576	1.731	2.661	4.67
2020-10-29	39.47	15.672	0.229	2.920	4.70
2020-10-30	38.25	15.805	-3.091	4.155	4.74
2020-11-02	39.35	15.912	2.876	3.268	4.77
2020-11-03	39.85	15.983	1.271	2.135	4.79
2020-11-04	39.67	16.050	-0.452	2.033	4.82
2020-11-05	42.5	16.363	7.134	8.848	4.91
2020-11-06	43.16	16.518	1.553	4.306	4.96
2020-11-09	41.82	16.677	-3.105	4.541	5.00
2020-11-10	41.02	16.789	-1.913	3.276	5.04
2020-11-11	41.01	16.883	-0.024	2.755	5.06
2020-11-12	43.03	17.097	4.926	5.974	5.13
2020-11-13	41.55	17.246	-3.439	4.299	5.17
2020-11-16	42.5	17.388	2.286	4.019	5.22
2020-11-17	41.5	17.468	-2.353	2.306	5.24
2020-11-18	42.7	17.712	2.892	6.867	5.31
2020-11-19	42.19	17.840	-1.194	3.630	5.35
2020-11-20	43.82	18.046	3.863	5.641	5.41
2020-11-23	43.7	18.120	-0.274	2.031	5.44
2020-11-24	43.6	18.231	-0.229	3.066	5.47
2020-11-25	42.55	18.369	-2.408	3.876	5.51
2020-11-26	42.69	18.437	0.329	1.927	5.53
2020-11-27	41.83	18.568	-2.015	3.748	5.57
2020-11-30	41.71	18.643	-0.287	2.175	5.59
2020-12-01	41.95	18.739	0.575	2.733	5.62
2020-12-02	42.88	18.838	2.217	2.765	5.65
2020-12-03	43.86	19.006	2.285	4.594	5.70
2020-12-04	44.28	19.093	0.958	2.371	5.73
2020-12-07	44.27	19.178	-0.023	2.304	5.75
2020-12-08	43.97	19.266	-0.678	2.394	5.78
2020-12-09	42.25	19.425	-3.912	4.526	5.83
2020-12-10	42.05	19.482	-0.473	1.609	5.84
2020-12-11	41.84	19.619	-0.499	3.924	5.89
2020-12-14	42.05	19.707	0.502	2.533	5.91
2020-12-15	41.64	19.811	-0.975	2.996	5.94
2020-12-16	41.66	19.875	0.048	1.849	5.96
2020-12-17	41.65	19.945	-0.024	1.992	5.98
2020-12-18	40.65	20.080	-2.401	4.010	6.02
2020-12-21	39.99	20.162	-1.624	2.460	6.05
2020-12-22	38.92	20.298	-2.676	4.176	6.09
2020-12-23	38.25	20.395	-1.721	3.058	6.12
2020-12-24	37.75	20.490	-1.307	3.007	6.15
2020-12-25	37.67	20.581	-0.212	2.914	6.17
2020-12-28	38.82	20.688	3.053	3.292	6.21
2020-12-29	39.77	20.821	2.447	4.019	6.25
2020-12-30	38.98	20.928	-1.986	3.294	6.28
2020-12-31	38.71	21.043	-0.693	3.566	6.31
2021-01-04	38.88	21.125	0.439	2.532	6.34
2021-01-05	40.45	21.371	4.038	7.305	6.41
2021-01-06	40.26	21.495	-0.470	3.684	6.45
2021-01-07	39.69	21.593	-1.416	2.981	6.48
2021-01-08	38.23	21.727	-3.679	4.182	6.52
2021-01-11	36.38	21.857	-4.839	4.290	6.56
2021-01-12	37.2	21.952	2.254	3.079	6.59
2021-01-13	37.16	22.038	-0.108	2.769	6.61
2021-01-14	37.78	22.135	1.668	3.095	6.64
2021-01-15	37.07	22.225	-1.879	2.885	6.67
2021-01-18	37.54	22.284	1.268	1.888	6.69
2021-01-19	36.98	22.363	-1.492	2.584	6.71
2021-01-20	37.16	22.445	0.487	2.650	6.73
2021-01-21	36.79	22.499	-0.996	1.749	6.75
2021-01-22	36.59	22.541	-0.544	1.386	6.76
2021-01-25	36.68	22.774	0.246	7.625	6.83
2021-01-26	34.8	22.953	-5.125	6.161	6.89
2021-01-27	34.96	23.037	0.460	2.902	6.91
2021-01-28	34.03	23.104	-2.660	2.346	6.93
2021-01-29	32.75	23.283	-3.761	6.553	6.98
2021-02-01	36.03	23.460	10.015	5.893	7.04
2021-02-02	39.63	23.774	9.992	9.520	7.13
2021-02-03	39.69	23.938	0.151	4.946	7.18
2021-02-04	38.48	24.067	-3.049	4.031	7.22
2021-02-05	39.29	24.213	2.105	4.470	7.26
2021-02-08	38.72	24.357	-1.451	4.454	7.31
2021-02-09	42.59	24.746	9.995	10.950	7.42
2021-02-10	42.91	24.894	0.751	4.156	7.47
2021-02-18	41.28	25.082	-3.799	5.453	7.52
2021-02-19	41.18	25.199	-0.242	3.416	7.56
2021-02-22	40.21	25.282	-2.356	2.477	7.58
2021-02-23	38.71	25.379	-3.730	3.009	7.61
2021-02-24	38.49	25.551	-0.568	5.347	7.67
2021-02-25	37.05	25.697	-3.741	4.729	7.71
2021-02-26	35.48	25.785	-4.238	2.996	7.74
2021-03-01	35.74	25.869	0.733	2.818	7.76
2021-03-02	35.23	25.992	-1.427	4.197	7.80
2021-03-03	36.33	26.090	3.122	3.207	7.83
2021-03-04	35.38	26.170	-2.615	2.725	7.85
2021-03-05	36.08	26.268	1.979	3.250	7.88
2021-03-08	34.39	26.441	-4.684	6.042	7.93
2021-03-09	34.79	26.592	1.163	5.205	7.98
2021-03-10	35.1	26.650	0.891	1.983	7.99
2021-03-11	35.39	26.711	0.826	2.080	8.01
2021-03-12	35.29	26.774	-0.283	2.147	8.03
2021-03-15	34.75	26.874	-1.530	3.457	8.06
2021-03-16	34.81	26.919	0.173	1.554	8.08
2021-03-17	35.88	27.054	3.074	4.510	8.12
2021-03-18	35.62	27.125	-0.725	2.397	8.14
2021-03-19	36.32	27.256	1.965	4.323	8.18
2021-03-22	38.2	27.458	5.176	6.333	8.24
2021-03-23	37.93	27.546	-0.707	2.775	8.26
2021-03-24	36.8	27.698	-2.979	4.956	8.31
2021-03-25	36.73	27.786	-0.190	2.880	8.34
2021-03-26	36.95	27.824	0.599	1.252	8.35
2021-03-29	37.03	27.904	0.217	2.571	8.37
2021-03-30	36.95	27.964	-0.216	1.944	8.39
2021-03-31	37.78	28.050	2.246	2.733	8.41
2021-04-01	37.9	28.111	0.318	1.959	8.43
2021-04-02	38.15	28.153	0.660	1.319	8.45
2021-04-06	37.48	28.245	-1.756	2.936	8.47
2021-04-07	37	28.328	-1.281	2.695	8.50
2021-04-08	37.24	28.389	0.649	1.973	8.52
2021-04-09	36.87	28.463	-0.994	2.390	8.54
2021-04-12	35.52	28.597	-3.662	4.529	8.58
2021-04-13	35.67	28.652	0.422	1.858	8.60
2021-04-14	36.29	28.704	1.738	1.710	8.61
2021-04-15	35.55	28.861	-2.039	5.291	8.66
2021-04-16	36	28.932	1.266	2.391	8.68
2021-04-19	36.09	28.993	0.250	2.028	8.70
2021-04-20	35.78	29.031	-0.859	1.275	8.71
2021-04-21	35.33	29.079	-1.258	1.621	8.72
2021-04-22	34.88	29.144	-1.274	2.236	8.74
2021-04-23	34.82	29.203	-0.172	2.036	8.76
2021-04-26	34.84	29.263	0.057	2.068	8.78
2021-04-27	34.76	29.314	-0.230	1.751	8.79
2021-04-28	34.96	29.377	0.575	2.158	8.81
2021-04-29	35.6	29.548	1.831	5.778	8.86
2021-04-30	35.55	29.644	-0.140	3.230	8.89
2021-05-06	34	29.779	-4.360	4.782	8.93
2021-05-07	33.37	29.848	-1.853	2.471	8.95
2021-05-10	32.78	29.913	-1.768	2.397	8.97
2021-05-11	33.51	29.990	2.227	2.746	9.00
2021-05-12	33.26	30.026	-0.746	1.283	9.01
2021-05-13	33.55	30.122	0.872	3.458	9.04
2021-05-14	34.06	30.232	1.520	3.845	9.07
2021-05-17	33.96	30.276	-0.294	1.556	9.08
2021-05-18	35.27	30.428	3.857	5.183	9.13
2021-05-19	35.21	30.501	-0.170	2.495	9.15
2021-05-20	35.18	30.562	-0.085	2.073	9.17
2021-05-21	34.63	30.646	-1.563	2.928	9.19
2021-05-24	34.56	30.720	-0.202	2.570	9.22
2021-05-25	35	30.774	1.273	1.852	9.23
2021-05-26	35.52	30.980	1.486	6.943	9.29
2021-05-27	36.75	31.139	3.463	5.180	9.34
2021-05-28	36.29	31.224	-1.252	2.830	9.37
2021-05-31	36.46	31.276	0.468	1.708	9.38
2021-06-01	36.92	31.360	1.262	2.743	9.41
2021-06-02	36.71	31.414	-0.569	1.761	9.42
2021-06-03	36.92	31.517	0.572	3.323	9.45
2021-06-04	37.2	31.589	0.758	2.329	9.48
2021-06-07	38.24	31.744	2.796	4.866	9.52
2021-06-08	37.75	31.837	-1.281	2.955	9.55
2021-06-09	37.09	31.891	-1.748	1.748	9.57
2021-06-10	36.75	31.965	-0.917	2.427	9.59
2021-06-11	35.7	32.063	-2.857	3.293	9.62
2021-06-15	34.89	32.155	-2.269	3.165	9.65
2021-06-16	34.16	32.244	-2.092	3.124	9.67
2021-06-17	34.16	32.275	0.000	1.083	9.68
2021-06-18	34.24	32.326	0.234	1.786	9.70
2021-06-21	34.09	32.392	-0.438	2.336	9.72
2021-06-22	34.46	32.456	1.085	2.229	9.74
2021-06-23	34.25	32.493	-0.609	1.277	9.75
2021-06-24	33.73	32.575	-1.345	2.925	9.77
2021-06-25	33.54	32.612	-0.563	1.334	9.78
2021-06-28	35.08	32.752	4.592	4.800	9.83
2021-06-29	34.53	32.879	-1.568	4.390	9.86
2021-06-30	35.91	33.067	3.997	6.284	9.92
2021-07-01	36.33	33.206	1.170	4.595	9.96
2021-07-02	36	33.354	-0.908	4.927	10.01
2021-07-05	35.44	33.424	-1.556	2.389	10.03
2021-07-06	34.63	33.586	-2.286	5.615	10.08
2021-07-07	34.76	33.637	0.375	1.733	10.09
2021-07-08	33.87	33.724	-2.560	3.107	10.12
2021-07-09	34.19	33.784	0.945	2.096	10.14
2021-07-12	34.2	33.866	0.029	2.896	10.16
2021-07-13	34.09	33.905	-0.322	1.345	10.17
2021-07-14	34.9	34.041	2.346	4.692	10.21
2021-07-15	34.8	34.185	-0.287	4.957	10.26
2021-07-16	34.9	34.256	0.287	2.443	10.28
2021-07-19	35.32	34.371	1.203	3.897	10.31
2021-07-20	34.44	34.451	-2.492	2.803	10.34
2021-07-21	34.14	34.505	-0.871	1.887	10.35
2021-07-22	33.88	34.553	-0.762	1.699	10.37
2021-07-23	33.28	34.617	-1.771	2.332	10.39
2021-07-26	31.94	34.713	-4.026	3.606	10.41
2021-07-27	30.84	34.825	-3.444	4.352	10.45
2021-07-28	30.08	34.918	-2.464	3.696	10.48
2021-07-29	30.45	34.972	1.230	2.128	10.49
2021-07-30	30.19	35.021	-0.854	1.970	10.51
2021-08-02	30.69	35.119	1.656	3.809	10.54
2021-08-03	31.45	35.201	2.476	3.128	10.56
2021-08-04	31.05	35.245	-1.272	1.717	10.57
2021-08-05	30.71	35.329	-1.095	3.253	10.60
2021-08-06	30.23	35.382	-1.563	2.117	10.61
2021-08-09	30.82	35.466	1.952	3.275	10.64
2021-08-10	31.04	35.510	0.714	1.687	10.65
2021-08-11	30.63	35.566	-1.321	2.191	10.67
2021-08-12	31.21	35.632	1.894	2.547	10.69
2021-08-13	31.13	35.670	-0.256	1.474	10.70
2021-08-16	31.03	35.728	-0.321	2.249	10.72
2021-08-17	30.51	35.794	-1.676	2.578	10.74
2021-08-18	30.68	35.839	0.557	1.770	10.75
2021-08-19	30.43	35.884	-0.815	1.760	10.77
2021-08-20	30.01	35.962	-1.380	3.122	10.79
2021-08-23	32.65	36.208	8.797	9.064	10.86
2021-08-24	32.54	36.310	-0.337	3.737	10.89
2021-08-25	34.01	36.534	4.518	7.929	10.96
2021-08-26	33.4	36.631	-1.794	3.470	10.99
2021-08-27	34.27	36.733	2.605	3.593	11.02
2021-08-30	34.4	36.807	0.379	2.568	11.04
2021-08-31	34.37	36.884	-0.087	2.674	11.07
2021-09-01	34.49	36.971	0.349	3.026	11.09
2021-09-02	34	37.063	-1.421	3.276	11.12
2021-09-03	34.05	37.109	0.147	1.588	11.13
2021-09-06	34.06	37.188	0.029	2.790	11.16
2021-09-07	34.06	37.233	0.000	1.585	11.17
2021-09-08	34.33	37.402	0.793	5.931	11.22
2021-09-09	34.01	37.497	-0.932	3.350	11.25
2021-09-10	33.46	37.580	-1.617	2.970	11.27
2021-09-13	34.98	37.713	4.543	4.543	11.31
2021-09-14	34	37.810	-2.802	3.431	11.34
2021-09-15	33.5	37.866	-1.471	2.000	11.36
2021-09-16	33.03	37.938	-1.403	2.627	11.38
2021-09-17	32.57	38.027	-1.393	3.270	11.41
2021-09-22	33.28	38.131	2.180	3.776	11.44
2021-09-23	33.75	38.208	1.412	2.734	11.46
2021-09-24	34.4	38.336	1.926	4.444	11.50
2021-09-27	34.88	38.471	1.395	4.651	11.54
2021-09-28	34.77	38.561	-0.315	3.125	11.57
2021-09-29	34.26	38.637	-1.467	2.646	11.59
2021-09-30	35.02	38.736	2.218	3.386	11.62
2021-10-08	35.49	38.851	1.342	3.883	11.66
2021-10-11	35.17	38.932	-0.902	2.761	11.68
2021-10-12	35.21	39.004	0.114	2.474	11.70
2021-10-13	36.1	39.114	2.528	3.635	11.73
2021-10-14	35.99	39.204	-0.305	3.019	11.76
2021-10-15	39.59	39.254	10.003	1.500	11.78
2021-10-18	41.4	39.426	4.572	5.001	11.83
2021-10-19	44.18	39.735	6.715	8.382	11.92
2021-10-20	44.82	39.845	1.449	2.943	11.95
2021-10-21	44.43	39.992	-0.870	3.971	12.00
2021-10-22	43.35	40.116	-2.431	3.444	12.03
2021-10-25	42.5	40.244	-1.961	3.599	12.07
2021-10-26	41.05	40.425	-3.412	5.294	12.13
2021-10-27	39.96	40.512	-2.655	2.631	12.15
2021-10-28	40.13	40.602	0.425	2.678	12.18
2021-10-29	40.63	40.745	1.246	4.236	12.22
2021-11-01	41.23	40.870	1.477	3.643	12.26
2021-11-02	40.7	41.023	-1.285	4.487	12.31
2021-11-03	40.74	41.093	0.098	2.064	12.33
2021-11-04	41.55	41.246	1.988	4.443	12.37
2021-11-05	40.94	41.353	-1.468	3.129	12.41
2021-11-08	40.78	41.460	-0.391	3.151	12.44
2021-11-09	40.46	41.648	-0.785	5.566	12.49
2021-11-10	40.02	41.783	-1.087	4.053	12.53
2021-11-11	39.94	41.866	-0.200	2.499	12.56
2021-11-12	40.29	41.922	0.876	1.652	12.58
2021-11-15	40.53	42.013	0.596	2.705	12.60
2021-11-16	41.18	42.141	1.604	3.726	12.64
2021-11-17	42.2	42.340	2.477	5.658	12.70
2021-11-18	41.8	42.433	-0.948	2.678	12.73
2021-11-19	41.7	42.537	-0.239	2.990	12.76
2021-11-22	42.21	42.681	1.223	4.101	12.80
2021-11-23	41.38	42.776	-1.966	2.748	12.83
2021-11-24	39.61	42.944	-4.277	5.075	12.88
2021-11-25	41.7	43.205	5.276	7.523	12.96
2021-11-26	40.91	43.324	-1.894	3.477	13.00
2021-11-29	40.9	43.403	-0.024	2.322	13.02
2021-11-30	40.92	43.535	0.049	3.863	13.06
2021-12-01	41.74	43.659	2.004	3.568	13.10
2021-12-02	41.26	43.916	-1.150	7.499	13.17
2021-12-03	42.01	44.075	1.818	4.532	13.22
2021-12-06	42.56	44.164	1.309	2.499	13.25
2021-12-07	43.25	44.303	1.621	3.853	13.29
2021-12-08	43.6	44.458	0.809	4.277	13.34
2021-12-09	44.52	44.637	2.110	4.817	13.39
2021-12-10	45.19	44.755	1.505	3.145	13.43
2021-12-13	45.26	44.860	0.155	2.766	13.46
2021-12-14	44.25	45.026	-2.232	4.507	13.51
2021-12-15	42.85	45.175	-3.164	4.181	13.55
2021-12-16	42.78	45.284	-0.163	3.057	13.59
2021-12-17	41.71	45.392	-2.501	3.109	13.62
2021-12-20	43.41	45.611	4.076	6.042	13.68
2021-12-21	42.9	45.718	-1.175	2.995	13.72
2021-12-22	46.23	46.079	7.762	9.371	13.82
2021-12-23	45.33	46.211	-1.947	3.504	13.86
2021-12-24	47.48	46.445	4.743	5.912	13.93
2021-12-27	47.36	46.643	-0.253	5.013	13.99
2021-12-28	45.56	46.795	-3.801	4.012	14.04
2021-12-29	44.31	46.989	-2.744	5.246	14.10
2021-12-30	45.76	47.170	3.272	4.762	14.15
2021-12-31	48.75	47.481	6.534	7.649	14.24
2022-01-04	47.45	47.710	-2.667	5.785	14.31
2022-01-05	46.64	47.878	-1.707	4.320	14.36
2022-01-06	46.98	48.036	0.729	4.052	14.41
2022-01-07	44.74	48.246	-4.768	5.619	14.47
2022-01-10	45.04	48.365	0.671	3.174	14.51
2022-01-11	49.54	48.690	9.991	7.882	14.61
2022-01-12	44.97	48.989	-9.225	7.953	14.70
2022-01-13	41	49.298	-8.828	9.050	14.79
2022-01-14	41.06	49.476	0.146	5.195	14.84
2022-01-17	40.59	49.578	-1.145	3.020	14.87
2022-01-18	40.75	49.665	0.394	2.562	14.90
2022-01-19	40.67	49.824	-0.196	4.687	14.95
2022-01-20	40.22	49.918	-1.106	2.828	14.98
2022-01-21	38.93	50.061	-3.207	4.401	15.02
2022-01-24	39.4	50.161	1.207	3.057	15.05
2022-01-25	37.61	50.346	-4.543	5.888	15.10
2022-01-26	38.4	50.484	2.101	4.307	15.15
2022-01-27	37.79	50.615	-1.589	4.167	15.18
2022-01-28	37.89	50.796	0.265	5.742	15.24
2022-02-07	37.6	50.877	-0.765	2.586	15.26
2022-02-08	37.55	50.971	-0.133	3.005	15.29
2022-02-09	39.07	51.156	4.048	5.672	15.35
2022-02-10	38.53	51.229	-1.382	2.278	15.37
2022-02-11	37.22	51.344	-3.400	3.685	15.40
2022-02-14	36.8	51.424	-1.128	2.633	15.43
2022-02-15	37.59	51.505	2.147	2.582	15.45
2022-02-16	37.62	51.548	0.080	1.357	15.46
2022-02-17	37.46	51.594	-0.425	1.489	15.48
2022-02-18	37.55	51.669	0.240	2.403	15.50
2022-02-21	38.23	51.737	1.811	2.130	15.52
2022-02-22	37.22	51.838	-2.642	3.244	15.55
2022-02-23	37.5	51.918	0.752	2.579	15.58
2022-02-24	37.07	52.050	-1.147	4.267	15.62
2022-02-25	38.01	52.142	2.536	2.886	15.64
2022-02-28	37.94	52.204	-0.184	1.973	15.66
2022-03-01	38.07	52.263	0.343	1.871	15.68
2022-03-02	38.37	52.356	0.788	2.889	15.71
2022-03-03	38	52.421	-0.964	2.059	15.73
2022-03-04	38	52.529	0.000	3.421	15.76
2022-03-07	36.98	52.623	-2.684	3.026	15.79
2022-03-08	33.58	52.887	-9.194	9.438	15.87
2022-03-09	34.04	53.091	1.370	7.207	15.93
2022-03-10	34.4	53.166	1.058	2.615	15.95
2022-03-11	34.9	53.259	1.453	3.198	15.98
2022-03-14	33.98	53.346	-2.636	3.066	16.00
2022-03-15	31.9	53.502	-6.121	5.886	16.05
2022-03-16	32.9	53.645	3.135	5.204	16.09
2022-03-17	33.58	53.738	2.067	3.313	16.12
2022-03-18	33.97	53.813	1.161	2.650	16.14
2022-03-21	34.69	53.878	2.120	2.267	16.16
2022-03-22	34.45	53.939	-0.692	2.104	16.18
2022-03-23	34.85	54.004	1.161	2.264	16.20
2022-03-24	35.61	54.126	2.181	4.103	16.24
2022-03-25	35.12	54.223	-1.376	3.314	16.27
2022-03-28	34.52	54.306	-1.708	2.876	16.29
2022-03-29	34.55	54.396	0.087	3.129	16.32
2022-03-30	34.12	54.478	-1.245	2.894	16.34
2022-03-31	33.9	54.605	-0.645	4.484	16.38
2022-04-01	33.81	54.693	-0.265	3.127	16.41
2022-04-06	33.3	54.806	-1.508	4.052	16.44
2022-04-07	32.75	54.915	-1.652	4.024	16.47
2022-04-08	32.04	55.004	-2.168	3.328	16.50
2022-04-11	31.18	55.098	-2.684	3.620	16.53
2022-04-12	32.15	55.207	3.111	4.073	16.56
2022-04-13	31.8	55.270	-1.089	2.364	16.58
2022-04-14	32.46	55.362	2.075	3.396	16.61
2022-04-15	32.61	55.426	0.462	2.372	16.63
2022-04-18	31.83	55.482	-2.392	2.085	16.64
2022-04-19	31.97	55.522	0.440	1.508	16.66
2022-04-20	32.86	55.643	2.784	4.410	16.69
2022-04-21	32.03	55.732	-2.526	3.348	16.72
2022-04-22	31.09	55.818	-2.935	3.309	16.75
2022-04-25	28.57	55.978	-8.106	6.722	16.79
2022-04-26	28.77	56.114	0.700	5.670	16.83
2022-04-27	29.1	56.240	1.147	5.214	16.87
2022-04-28	28.75	56.347	-1.203	4.467	16.90
2022-04-29	30.3	56.478	5.391	5.183	16.94
2022-05-05	30.91	56.572	2.013	3.630	16.97
2022-05-06	30.2	56.635	-2.297	2.523	16.99
2022-05-09	30.78	56.718	1.921	3.245	17.02
2022-05-10	30.38	56.762	-1.300	1.722	17.03
2022-05-11	30.41	56.830	0.099	2.699	17.05
2022-05-12	30.52	56.891	0.362	2.401	17.07
2022-05-13	32.1	57.040	5.177	5.570	17.11
2022-05-16	31.2	57.154	-2.804	4.361	17.15
2022-05-17	30.76	57.229	-1.410	2.949	17.17
2022-05-18	30.87	57.269	0.358	1.528	17.18
2022-05-19	30.55	57.298	-1.037	1.166	17.19
2022-05-20	31.21	57.360	2.160	2.390	17.21
2022-05-23	32.1	57.435	2.852	2.788	17.23

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