安科生物融券券源 安科生物专项约券

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	11.38	0	0	0	0
2020-04-28	11.13	0.049	-2.197	5.272	0.01
2020-04-29	10.92	0.087	-1.887	4.223	0.03
2020-04-30	11.09	0.102	1.557	1.557	0.03
2020-05-06	11.19	0.121	0.902	2.074	0.04
2020-05-07	12.32	0.230	10.098	10.634	0.07
2020-05-08	13.03	0.316	5.763	7.873	0.09
2020-05-11	13.31	0.368	2.149	4.682	0.11
2020-05-12	13.42	0.405	0.826	3.381	0.12
2020-05-13	13.95	0.486	3.949	6.930	0.15
2020-05-14	14.09	0.535	1.004	4.158	0.16
2020-05-15	14.81	0.621	5.110	6.955	0.19
2020-05-18	15.42	0.701	4.119	6.280	0.21
2020-05-19	15.36	0.754	-0.389	4.086	0.23
2020-05-20	15.55	0.802	1.237	3.711	0.24
2020-05-21	15.09	0.857	-2.958	4.373	0.26
2020-05-22	14.72	0.934	-2.452	6.296	0.28
2020-05-25	14.75	0.987	0.204	4.348	0.30
2020-05-26	16.23	1.120	10.034	9.831	0.34
2020-05-27	15.14	1.233	-6.716	8.934	0.37
2020-05-28	14.75	1.307	-2.576	6.011	0.39
2020-05-29	14.81	1.349	0.407	3.390	0.40
2020-06-01	15.33	1.411	3.511	4.862	0.42
2020-06-02	14.78	1.457	-3.588	3.718	0.44
2020-06-03	15.09	1.492	2.097	2.774	0.45
2020-06-04	14.91	1.538	-1.193	3.711	0.46
2020-06-05	14.73	1.575	-1.207	3.018	0.47
2020-06-08	14.46	1.630	-1.833	4.549	0.49
2020-06-09	14.57	1.651	0.761	1.798	0.50
2020-06-10	14.76	1.710	1.304	4.736	0.51
2020-06-11	14.21	1.751	-3.726	3.523	0.53
2020-06-12	14.43	1.821	1.548	5.771	0.55
2020-06-15	15.01	1.881	4.019	4.851	0.56
2020-06-16	15.1	1.920	0.600	3.065	0.58
2020-06-17	16.61	2.046	10.000	9.139	0.61
2020-06-18	16.44	2.123	-1.023	5.599	0.64
2020-06-19	16.48	2.171	0.243	3.467	0.65
2020-06-22	16.6	2.220	0.728	3.519	0.67
2020-06-23	16.46	2.258	-0.843	2.831	0.68
2020-06-24	16.63	2.309	1.033	3.645	0.69
2020-06-29	16.51	2.357	-0.722	3.488	0.71
2020-06-30	17.9	2.492	8.419	9.085	0.75
2020-07-01	17.53	2.563	-2.067	4.860	0.77
2020-07-02	16.85	2.640	-3.879	5.476	0.79
2020-07-03	16.65	2.691	-1.187	3.680	0.81
2020-07-06	16.73	2.744	0.480	3.784	0.82
2020-07-07	17.1	2.832	2.212	6.157	0.85
2020-07-08	16.99	2.880	-0.643	3.392	0.86
2020-07-09	18.24	3.028	7.357	9.770	0.91
2020-07-10	19.48	3.178	6.798	9.211	0.95
2020-07-13	16.47	3.255	2.489	5.600	0.98
2020-07-14	16.4	3.339	-0.425	6.193	1.00
2020-07-15	17.19	3.486	4.817	10.244	1.05
2020-07-16	15.46	3.573	-10.064	6.748	1.07
2020-07-17	15.21	3.649	-1.617	6.016	1.09
2020-07-20	15.3	3.711	0.592	4.865	1.11
2020-07-21	16.06	3.809	4.967	7.320	1.14
2020-07-22	16.01	3.856	-0.311	3.487	1.16
2020-07-23	16.82	3.976	5.059	8.557	1.19
2020-07-24	15.86	4.088	-5.707	8.502	1.23
2020-07-27	15.83	4.156	-0.189	5.170	1.25
2020-07-28	15.63	4.212	-1.263	4.296	1.26
2020-07-29	17.22	4.354	10.173	9.853	1.31
2020-07-30	17.64	4.456	2.439	6.969	1.34
2020-07-31	17.47	4.510	-0.964	3.685	1.35
2020-08-03	17.78	4.564	1.774	3.663	1.37
2020-08-04	17.06	4.646	-4.049	5.737	1.39
2020-08-05	17.11	4.720	0.293	5.217	1.42
2020-08-06	16.76	4.808	-2.046	6.312	1.44
2020-08-07	15.76	4.931	-5.967	9.368	1.48
2020-08-10	15.83	4.985	0.444	4.061	1.50
2020-08-11	15.26	5.050	-3.601	5.117	1.51
2020-08-12	14.65	5.130	-3.997	6.553	1.54
2020-08-13	14.39	5.171	-1.775	3.413	1.55
2020-08-14	14.33	5.231	-0.417	5.073	1.57
2020-08-17	14.5	5.272	1.186	3.350	1.58
2020-08-18	14.64	5.310	0.966	3.103	1.59
2020-08-19	14.08	5.360	-3.825	4.303	1.61
2020-08-20	14.13	5.393	0.355	2.770	1.62
2020-08-21	13.98	5.433	-1.062	3.468	1.63
2020-08-24	14.29	5.508	2.217	6.295	1.65
2020-08-25	14.49	5.553	1.400	3.709	1.67
2020-08-26	13.94	5.605	-3.796	4.486	1.68
2020-08-27	14.08	5.641	1.004	3.085	1.69
2020-08-28	14.61	5.709	3.764	5.540	1.71
2020-08-31	14.43	5.734	-1.232	2.122	1.72
2020-09-01	14.21	5.770	-1.525	3.049	1.73
2020-09-02	14.53	5.815	2.252	3.659	1.74
2020-09-03	14.59	5.859	0.413	3.648	1.76
2020-09-04	14.3	5.882	-1.988	1.919	1.76
2020-09-07	13.84	5.930	-3.217	4.196	1.78
2020-09-08	14.07	5.968	1.662	3.251	1.79
2020-09-09	13.3	6.039	-5.473	6.397	1.81
2020-09-10	12.92	6.089	-2.857	4.586	1.83
2020-09-11	13.08	6.123	1.238	3.173	1.84
2020-09-14	13.16	6.173	0.612	4.511	1.85
2020-09-15	13.63	6.215	3.571	3.723	1.86
2020-09-16	13.21	6.252	-3.081	3.375	1.88
2020-09-17	13.2	6.284	-0.076	2.877	1.89
2020-09-18	13.36	6.314	1.212	2.727	1.89
2020-09-21	13.43	6.344	0.524	2.695	1.90
2020-09-22	13.41	6.381	-0.149	3.276	1.91
2020-09-23	14.19	6.488	5.817	9.023	1.95
2020-09-24	13.83	6.517	-2.537	2.537	1.96
2020-09-25	13.68	6.559	-1.085	3.688	1.97
2020-09-28	13.13	6.611	-4.020	4.751	1.98
2020-09-29	13.37	6.659	1.828	4.341	2.00
2020-09-30	13.34	6.695	-0.224	3.216	2.01
2020-10-09	13.64	6.721	2.249	2.249	2.02
2020-10-12	14.04	6.751	2.933	2.639	2.03
2020-10-13	14.16	6.777	0.855	2.208	2.03
2020-10-14	13.97	6.813	-1.342	3.037	2.04
2020-10-15	13.73	6.841	-1.718	2.505	2.05
2020-10-16	13.88	6.879	1.092	3.277	2.06
2020-10-19	13.5	6.922	-2.738	3.746	2.08
2020-10-20	13.79	6.966	2.148	3.852	2.09
2020-10-21	13.98	7.009	1.378	3.698	2.10
2020-10-22	13.81	7.045	-1.216	3.147	2.11
2020-10-23	13.53	7.082	-2.028	3.259	2.12
2020-10-26	13.62	7.114	0.665	2.809	2.13
2020-10-27	13.52	7.136	-0.734	1.982	2.14
2020-10-28	13.29	7.172	-1.701	3.254	2.15
2020-10-29	14.53	7.345	9.330	14.296	2.20
2020-10-30	14.28	7.387	-1.721	3.510	2.22
2020-11-02	13.99	7.436	-2.031	4.202	2.23
2020-11-03	14.16	7.471	1.215	3.002	2.24
2020-11-04	13.88	7.520	-1.977	4.167	2.26
2020-11-05	14.1	7.549	1.585	2.522	2.26
2020-11-06	13.63	7.601	-3.333	4.539	2.28
2020-11-09	14.08	7.655	3.302	4.622	2.30
2020-11-10	14.19	7.701	0.781	3.906	2.31
2020-11-11	13.91	7.737	-1.973	3.101	2.32
2020-11-12	13.81	7.770	-0.719	2.876	2.33
2020-11-13	13.74	7.791	-0.507	1.810	2.34
2020-11-16	13.73	7.812	-0.073	1.820	2.34
2020-11-17	13.37	7.854	-2.622	3.787	2.36
2020-11-18	13.43	7.879	0.449	2.244	2.36
2020-11-19	13.54	7.901	0.819	1.936	2.37
2020-11-20	13.54	7.915	0.000	1.256	2.37
2020-11-23	13.56	7.934	0.148	1.699	2.38
2020-11-24	13.29	7.961	-1.991	2.434	2.39
2020-11-25	12.91	7.999	-2.859	3.536	2.40
2020-11-26	12.96	8.018	0.387	1.704	2.41
2020-11-27	13.02	8.050	0.463	3.009	2.42
2020-11-30	12.79	8.076	-1.767	2.381	2.42
2020-12-01	13.03	8.099	1.876	2.189	2.43
2020-12-02	12.93	8.118	-0.767	1.688	2.44
2020-12-03	13.16	8.156	1.779	3.480	2.45
2020-12-04	13.25	8.178	0.684	2.052	2.45
2020-12-07	13.08	8.192	-1.283	1.283	2.46
2020-12-08	12.94	8.217	-1.070	2.294	2.47
2020-12-09	12.73	8.239	-1.623	2.087	2.47
2020-12-10	13.01	8.285	2.200	4.242	2.49
2020-12-11	12.09	8.371	-7.071	8.532	2.51
2020-12-14	12.17	8.401	0.662	2.978	2.52
2020-12-15	12.33	8.435	1.315	3.287	2.53
2020-12-16	12.35	8.460	0.162	2.433	2.54
2020-12-17	12.98	8.542	5.101	7.530	2.56
2020-12-18	12.67	8.569	-2.388	2.542	2.57
2020-12-21	12.99	8.614	2.526	4.183	2.58
2020-12-22	12.83	8.651	-1.232	3.464	2.60
2020-12-23	12.63	8.687	-1.559	3.429	2.61
2020-12-24	12.38	8.715	-1.979	2.692	2.61
2020-12-25	12.32	8.735	-0.485	1.939	2.62
2020-12-28	12.03	8.767	-2.354	3.247	2.63
2020-12-29	11.96	8.789	-0.582	2.161	2.64
2020-12-30	11.91	8.814	-0.418	2.508	2.64
2020-12-31	12.07	8.842	1.343	2.855	2.65
2021-01-04	12.1	8.866	0.249	2.320	2.66
2021-01-05	12.07	8.887	-0.248	2.066	2.67
2021-01-06	12.31	8.925	1.988	3.728	2.68
2021-01-07	11.71	8.976	-4.874	5.280	2.69
2021-01-08	11.78	9.029	0.598	5.380	2.71
2021-01-11	11.43	9.069	-2.971	4.160	2.72
2021-01-12	12.13	9.122	6.124	5.249	2.74
2021-01-13	12.69	9.171	4.617	4.617	2.75
2021-01-14	12.38	9.215	-2.443	4.334	2.76
2021-01-15	12.57	9.247	1.535	2.989	2.77
2021-01-18	12.46	9.266	-0.875	1.830	2.78
2021-01-19	12.22	9.290	-1.926	2.408	2.79
2021-01-20	12.03	9.323	-1.555	3.273	2.80
2021-01-21	12.67	9.367	5.320	4.156	2.81
2021-01-22	12.85	9.410	1.421	4.025	2.82
2021-01-25	12.54	9.451	-2.412	3.969	2.84
2021-01-26	12.19	9.483	-2.791	3.110	2.84
2021-01-27	11.85	9.520	-2.789	3.774	2.86
2021-01-28	11.59	9.546	-2.194	2.616	2.86
2021-01-29	11.58	9.570	-0.086	2.502	2.87
2021-02-01	11.82	9.594	2.073	2.504	2.88
2021-02-02	11.64	9.613	-1.523	1.946	2.88
2021-02-03	11.69	9.648	0.430	3.522	2.89
2021-02-04	11.52	9.680	-1.454	3.422	2.90
2021-02-05	11.24	9.715	-2.431	3.733	2.91
2021-02-08	11.54	9.773	2.669	5.961	2.93
2021-02-09	12.57	9.875	8.925	9.792	2.96
2021-02-10	12.8	9.919	1.830	4.137	2.98
2021-02-18	13.16	9.958	2.813	3.516	2.99
2021-02-19	13.21	9.996	0.380	3.495	3.00
2021-02-22	12.87	10.035	-2.574	3.558	3.01
2021-02-23	12.68	10.062	-1.476	2.564	3.02
2021-02-24	12.53	10.097	-1.183	3.391	3.03
2021-02-25	12.15	10.138	-3.033	3.990	3.04
2021-02-26	12.03	10.169	-0.988	3.128	3.05
2021-03-01	12.2	10.192	1.413	2.244	3.06
2021-03-02	11.96	10.219	-1.967	2.787	3.07
2021-03-03	11.98	10.232	0.167	1.254	3.07
2021-03-04	11.86	10.249	-1.002	1.753	3.07
2021-03-05	11.96	10.269	0.843	1.939	3.08
2021-03-08	11.83	10.300	-1.087	3.177	3.09
2021-03-09	12.49	10.397	5.579	9.298	3.12
2021-03-10	12.14	10.444	-2.802	4.644	3.13
2021-03-11	11.93	10.496	-1.730	5.272	3.15
2021-03-12	11.69	10.518	-2.012	2.263	3.16
2021-03-15	11.77	10.535	0.684	1.711	3.16
2021-03-16	11.8	10.550	0.255	1.529	3.16
2021-03-17	11.79	10.561	-0.085	1.102	3.17
2021-03-18	11.73	10.576	-0.509	1.527	3.17
2021-03-19	11.79	10.592	0.512	1.705	3.18
2021-03-22	11.83	10.618	0.339	2.545	3.19
2021-03-23	11.71	10.636	-1.014	1.860	3.19
2021-03-24	11.8	10.648	0.769	1.281	3.19
2021-03-25	12.08	10.700	2.373	5.085	3.21
2021-03-26	12.15	10.722	0.579	2.235	3.22
2021-03-29	12.1	10.743	-0.412	2.058	3.22
2021-03-30	12.47	10.789	3.058	4.463	3.24
2021-03-31	12.41	10.812	-0.481	2.165	3.24
2021-04-01	12.52	10.835	0.886	2.256	3.25
2021-04-02	12.29	10.863	-1.837	2.716	3.26
2021-04-06	12.78	10.944	3.987	7.648	3.28
2021-04-07	13.15	10.989	2.895	4.069	3.30
2021-04-08	14	11.097	6.464	9.278	3.33
2021-04-09	14	11.138	0.000	3.500	3.34
2021-04-12	14.02	11.187	0.143	4.143	3.36
2021-04-13	14.62	11.256	4.280	5.706	3.38
2021-04-14	14.53	11.303	-0.616	3.899	3.39
2021-04-15	14.86	11.354	2.271	4.129	3.41
2021-04-16	14.68	11.404	-1.211	4.038	3.42
2021-04-19	15.26	11.498	3.951	7.425	3.45
2021-04-20	14.89	11.531	-2.425	2.621	3.46
2021-04-21	14.79	11.556	-0.672	2.015	3.47
2021-04-22	14.99	11.590	1.352	2.772	3.48
2021-04-23	15.06	11.650	0.467	4.803	3.50
2021-04-26	14.83	11.705	-1.527	4.449	3.51
2021-04-27	15.25	11.768	2.832	4.922	3.53
2021-04-28	16.37	11.871	7.344	7.541	3.56
2021-04-29	16.32	11.921	-0.305	3.665	3.58
2021-04-30	16.31	11.962	-0.061	3.064	3.59
2021-05-06	16.42	12.021	0.674	4.292	3.61
2021-05-07	15.74	12.096	-4.141	5.725	3.63
2021-05-10	16.71	12.228	6.163	9.466	3.67
2021-05-11	16.74	12.271	0.180	3.052	3.68
2021-05-12	17	12.331	1.553	4.241	3.70
2021-05-13	16.98	12.379	-0.118	3.412	3.71
2021-05-14	17.84	12.500	5.065	8.127	3.75
2021-05-17	18.02	12.577	1.009	5.157	3.77
2021-05-18	17.76	12.647	-1.443	4.717	3.79
2021-05-19	18.9	12.778	6.419	8.333	3.83
2021-05-20	18.69	12.832	-1.111	3.439	3.85
2021-05-21	16.25	13.047	-13.055	15.891	3.91
2021-05-24	15	13.193	-7.692	11.692	3.96
2021-05-25	15.02	13.236	0.133	3.400	3.97
2021-05-26	15.07	13.309	0.333	5.859	3.99
2021-05-27	15.2	13.363	0.863	4.247	4.01
2021-05-28	15.04	13.408	-1.053	3.553	4.02
2021-05-31	15.75	13.496	4.721	6.715	4.05
2021-06-01	16.08	13.541	2.095	3.365	4.06
2021-06-02	17.48	13.628	8.706	5.970	4.09
2021-06-03	16.41	13.694	-6.121	4.805	4.11
2021-06-04	16.54	13.736	0.792	3.047	4.12
2021-06-07	16.6	13.795	0.363	4.293	4.14
2021-06-08	16.01	13.856	-3.554	4.578	4.16
2021-06-09	15.86	13.893	-0.937	2.811	4.17
2021-06-10	15.62	13.929	-1.513	2.774	4.18
2021-06-11	15.39	13.965	-1.472	2.753	4.19
2021-06-15	15.14	13.996	-1.624	2.469	4.20
2021-06-16	14.95	14.040	-1.255	3.567	4.21
2021-06-17	14.96	14.062	0.067	1.739	4.22
2021-06-18	15.23	14.111	1.805	3.877	4.23
2021-06-21	15.33	14.143	0.657	2.495	4.24
2021-06-22	15.23	14.183	-0.652	3.196	4.26
2021-06-23	15.14	14.216	-0.591	2.561	4.26
2021-06-24	14.73	14.258	-3.028	3.423	4.28
2021-06-25	15.07	14.298	2.308	3.191	4.29
2021-06-28	15.31	14.328	1.593	2.389	4.30
2021-06-29	14.8	14.370	-3.331	3.396	4.31
2021-06-30	14.9	14.412	0.676	3.378	4.32
2021-07-01	14.71	14.440	-1.275	2.282	4.33
2021-07-02	14.41	14.471	-2.039	2.583	4.34
2021-07-05	14.3	14.496	-0.763	2.082	4.35
2021-07-06	14.45	14.541	1.049	3.776	4.36
2021-07-07	14.51	14.572	0.415	2.491	4.37
2021-07-08	15.04	14.631	3.653	4.755	4.39
2021-07-09	14.86	14.661	-1.197	2.394	4.40
2021-07-12	15.97	14.777	7.470	8.748	4.43
2021-07-13	16.16	14.834	1.190	4.195	4.45
2021-07-14	15.65	14.891	-1.262	4.353	4.47
2021-07-15	15.72	14.932	0.447	3.195	4.48
2021-07-16	15.97	14.967	1.590	2.608	4.49
2021-07-19	16.31	15.039	2.129	5.260	4.51
2021-07-20	15.93	15.081	-2.330	3.188	4.52
2021-07-21	15.76	15.118	-1.067	2.825	4.54
2021-07-22	15.29	15.173	-2.982	4.315	4.55
2021-07-23	15.25	15.198	-0.262	1.962	4.56
2021-07-26	14.48	15.278	-5.049	6.623	4.58
2021-07-27	14.21	15.324	-1.865	3.936	4.60
2021-07-28	14.36	15.370	1.056	3.800	4.61
2021-07-29	14.37	15.415	0.070	3.760	4.62
2021-07-30	14.36	15.467	-0.070	4.315	4.64
2021-08-02	14.45	15.509	0.627	3.552	4.65
2021-08-03	15.09	15.573	4.429	5.052	4.67
2021-08-04	14.92	15.613	-1.127	3.247	4.68
2021-08-05	13.33	15.720	-10.657	9.651	4.72
2021-08-06	12.95	15.760	-2.851	3.676	4.73
2021-08-09	13.03	15.790	0.618	2.780	4.74
2021-08-10	13.41	15.831	2.916	3.607	4.75
2021-08-11	13.14	15.856	-2.013	2.312	4.76
2021-08-12	13.06	15.875	-0.609	1.750	4.76
2021-08-13	13.15	15.904	0.689	2.680	4.77
2021-08-16	13.08	15.928	-0.532	2.129	4.78
2021-08-17	12.65	15.967	-3.287	3.746	4.79
2021-08-18	12.66	15.985	0.079	1.739	4.80
2021-08-19	12.74	16.004	0.632	1.738	4.80
2021-08-20	12.04	16.069	-5.495	6.515	4.82
2021-08-23	12.32	16.113	2.326	4.236	4.83
2021-08-24	12.23	16.133	-0.731	1.948	4.84
2021-08-25	12.38	16.165	1.226	3.107	4.85
2021-08-26	12.07	16.191	-2.504	2.666	4.86
2021-08-27	12.05	16.221	-0.166	2.983	4.87
2021-08-30	11.77	16.258	-2.324	3.734	4.88
2021-08-31	11.5	16.297	-2.294	4.078	4.89
2021-09-01	11.66	16.337	1.391	4.087	4.90
2021-09-02	11.47	16.361	-1.630	2.487	4.91
2021-09-03	11.59	16.389	1.046	2.964	4.92
2021-09-06	12.27	16.459	5.867	6.816	4.94
2021-09-07	12.18	16.485	-0.733	2.608	4.95
2021-09-08	12.17	16.504	-0.082	1.806	4.95
2021-09-09	12.09	16.517	-0.657	1.315	4.96
2021-09-10	12.08	16.532	-0.083	1.489	4.96
2021-09-13	12.22	16.545	1.159	1.242	4.96
2021-09-14	12.46	16.579	1.964	3.273	4.97
2021-09-15	12.15	16.600	-2.488	2.087	4.98
2021-09-16	12.31	16.640	1.317	3.951	4.99
2021-09-17	12.65	16.698	2.762	5.524	5.01
2021-09-22	12.55	16.727	-0.791	2.688	5.02
2021-09-23	12.41	16.752	-1.116	2.470	5.03
2021-09-24	12.4	16.774	-0.081	2.095	5.03
2021-09-27	12.57	16.811	1.371	3.548	5.04
2021-09-28	12.27	16.833	-2.387	2.148	5.05
2021-09-29	11.64	16.880	-5.134	4.890	5.06
2021-09-30	11.75	16.901	0.945	2.148	5.07
2021-10-08	12.25	16.976	4.255	7.319	5.09
2021-10-11	12.43	17.011	1.469	3.347	5.10
2021-10-12	12.35	17.037	-0.644	2.574	5.11
2021-10-13	12.65	17.068	2.429	2.915	5.12
2021-10-14	12.46	17.094	-1.502	2.530	5.13
2021-10-15	12.29	17.142	-1.364	4.655	5.14
2021-10-18	12.15	17.163	-1.139	2.116	5.15
2021-10-19	12.59	17.210	3.621	4.444	5.16
2021-10-20	12.33	17.238	-2.065	2.701	5.17
2021-10-21	12.09	17.267	-1.946	2.920	5.18
2021-10-22	12.06	17.287	-0.248	1.985	5.19
2021-10-25	11.99	17.313	-0.580	2.570	5.19
2021-10-26	11.96	17.334	-0.250	2.168	5.20
2021-10-27	11.74	17.361	-1.839	2.676	5.21
2021-10-28	11.76	17.375	0.170	1.448	5.21
2021-10-29	12.05	17.414	2.466	3.912	5.22
2021-11-01	12.27	17.442	1.826	2.739	5.23
2021-11-02	12.45	17.468	1.467	2.526	5.24
2021-11-03	12.42	17.492	-0.241	2.329	5.25
2021-11-04	12.67	17.521	2.013	2.738	5.26
2021-11-05	12.7	17.555	0.237	3.157	5.27
2021-11-08	12.37	17.594	-2.598	3.780	5.28
2021-11-09	12.4	17.622	0.243	2.749	5.29
2021-11-10	12.62	17.654	1.774	3.065	5.30
2021-11-11	12.38	17.676	-1.902	2.139	5.30
2021-11-12	12.23	17.694	-1.212	1.696	5.31
2021-11-15	12.5	17.730	2.208	3.516	5.32
2021-11-16	12.74	17.771	1.920	3.840	5.33
2021-11-17	12.7	17.795	-0.314	2.276	5.34
2021-11-18	12.27	17.829	-3.386	3.307	5.35
2021-11-19	12.41	17.846	1.141	1.630	5.35
2021-11-22	12.34	17.870	-0.564	2.337	5.36
2021-11-23	12.19	17.893	-1.216	2.269	5.37
2021-11-24	12.25	17.915	0.492	2.133	5.37
2021-11-25	12.55	17.944	2.449	2.857	5.38
2021-11-26	13.09	18.018	4.303	6.773	5.41
2021-11-29	13.2	18.087	0.840	6.264	5.43
2021-11-30	13.02	18.122	-1.364	3.182	5.44
2021-12-01	12.77	18.145	-1.920	2.151	5.44
2021-12-02	12.75	18.167	-0.157	2.114	5.45
2021-12-03	12.62	18.187	-1.020	1.882	5.46
2021-12-06	12.38	18.211	-1.902	2.377	5.46
2021-12-07	12.28	18.234	-0.808	2.181	5.47
2021-12-08	12.4	18.247	0.977	1.303	5.47
2021-12-09	12.7	18.278	2.419	2.903	5.48
2021-12-10	12.58	18.296	-0.945	1.732	5.49
2021-12-13	12.56	18.309	-0.159	1.272	5.49
2021-12-14	12.62	18.322	0.478	1.194	5.50
2021-12-15	12.43	18.340	-1.506	1.743	5.50
2021-12-16	12.46	18.347	0.241	0.644	5.50
2021-12-17	12.28	18.362	-1.445	1.445	5.51
2021-12-20	12.29	18.376	0.081	1.384	5.51
2021-12-21	12.35	18.391	0.488	1.465	5.52
2021-12-22	12.36	18.402	0.081	1.134	5.52
2021-12-23	12.24	18.416	-0.971	1.294	5.52
2021-12-24	12.38	18.438	1.144	2.124	5.53
2021-12-27	12.54	18.457	1.292	1.858	5.54
2021-12-28	12.36	18.481	-1.435	2.313	5.54
2021-12-29	12.58	18.509	1.780	2.670	5.55
2021-12-30	12.73	18.558	1.192	4.610	5.57
2021-12-31	12.89	18.586	1.257	2.592	5.58
2022-01-04	12.92	18.609	0.233	2.172	5.58
2022-01-05	12.65	18.637	-2.090	2.632	5.59
2022-01-06	12.69	18.658	0.316	1.976	5.60
2022-01-07	12.87	18.702	1.418	4.098	5.61
2022-01-10	13.21	18.732	2.642	2.797	5.62
2022-01-11	13.29	18.775	0.606	3.861	5.63
2022-01-12	13.29	18.801	0.000	2.333	5.64
2022-01-13	13.04	18.837	-1.881	3.311	5.65
2022-01-14	13.86	18.934	6.288	8.436	5.68
2022-01-17	13.49	18.978	-2.670	3.896	5.69
2022-01-18	12.93	19.021	-4.151	4.003	5.71
2022-01-19	11.94	19.125	-7.657	10.441	5.74
2022-01-20	11.07	19.175	-7.286	5.360	5.75
2022-01-21	11.17	19.209	0.903	3.704	5.76
2022-01-24	11.03	19.234	-1.253	2.686	5.77
2022-01-25	10.31	19.293	-6.528	6.890	5.79
2022-01-26	10.34	19.320	0.291	3.104	5.80
2022-01-27	10.16	19.343	-1.741	2.805	5.80
2022-01-28	10.3	19.378	1.378	4.035	5.81
2022-02-07	10.27	19.397	-0.291	2.233	5.82
2022-02-08	10.37	19.415	0.974	2.045	5.82
2022-02-09	10.52	19.431	1.446	1.832	5.83
2022-02-10	10.42	19.444	-0.951	1.521	5.83
2022-02-11	10.2	19.460	-2.111	1.919	5.84
2022-02-14	10.34	19.488	1.373	3.235	5.85
2022-02-15	10.43	19.507	0.870	2.128	5.85
2022-02-16	10.4	19.519	-0.288	1.438	5.86
2022-02-17	10.29	19.532	-1.058	1.442	5.86
2022-02-18	10.42	19.553	1.263	2.430	5.87
2022-02-21	10.49	19.564	0.672	1.344	5.87
2022-02-22	10.39	19.582	-0.953	2.002	5.87
2022-02-23	10.6	19.607	2.021	2.887	5.88
2022-02-24	10.35	19.648	-2.358	4.717	5.89
2022-02-25	10.53	19.668	1.739	2.319	5.90
2022-02-28	10.6	19.688	0.665	2.279	5.91
2022-03-01	10.52	19.704	-0.755	1.792	5.91
2022-03-02	10.56	19.729	0.380	2.852	5.92
2022-03-03	10.54	19.746	-0.189	1.894	5.92
2022-03-04	10.53	19.765	-0.095	2.182	5.93
2022-03-07	10.26	19.793	-2.564	3.324	5.94
2022-03-08	9.65	19.843	-5.945	6.140	5.95
2022-03-09	9.3	19.906	-3.627	8.083	5.97
2022-03-10	10.02	19.977	7.742	8.602	5.99
2022-03-11	10.2	20.019	1.796	4.890	6.01
2022-03-14	10.06	20.061	-1.373	5.000	6.02
2022-03-15	9.47	20.109	-5.865	6.064	6.03
2022-03-16	9.63	20.167	1.690	7.286	6.05
2022-03-17	9.9	20.216	2.804	5.919	6.06
2022-03-18	10.09	20.255	1.919	4.646	6.08
2022-03-21	10.11	20.288	0.198	3.865	6.09
2022-03-22	9.88	20.313	-2.275	3.066	6.09
2022-03-23	9.89	20.334	0.101	2.530	6.10
2022-03-24	9.99	20.360	1.011	3.134	6.11
2022-03-25	9.71	20.387	-2.803	3.403	6.12
2022-03-28	9.47	20.410	-2.472	2.884	6.12
2022-03-29	9.7	20.436	2.429	3.168	6.13
2022-03-30	9.78	20.457	0.825	2.577	6.14
2022-03-31	9.65	20.489	-1.329	3.988	6.15
2022-04-01	9.39	20.511	-2.694	2.902	6.15
2022-04-06	9.47	20.527	0.852	1.917	6.16
2022-04-07	9.2	20.562	-2.851	4.646	6.17
2022-04-08	8.94	20.591	-2.826	3.913	6.18
2022-04-11	8.64	20.623	-3.356	4.362	6.19
2022-04-12	8.84	20.648	2.315	3.472	6.19
2022-04-13	8.69	20.670	-1.697	2.941	6.20
2022-04-14	9.28	20.725	6.789	7.135	6.22
2022-04-15	8.98	20.740	-3.233	2.047	6.22
2022-04-18	8.93	20.761	-0.557	2.784	6.23
2022-04-19	8.72	20.778	-2.352	2.352	6.23
2022-04-20	8.63	20.792	-1.032	1.950	6.24
2022-04-21	8.23	20.825	-4.635	4.751	6.25
2022-04-22	7.94	20.844	-3.524	2.916	6.25
2022-04-25	7.32	20.892	-7.809	7.935	6.27
2022-04-26	7.32	20.916	0.000	3.825	6.27
2022-04-27	7.55	20.953	3.142	5.874	6.29
2022-04-28	7.91	20.990	4.768	5.695	6.30
2022-04-29	8.28	21.036	4.678	6.700	6.31
2022-05-05	8.65	21.085	4.469	6.763	6.33
2022-05-06	8.9	21.138	2.890	7.168	6.34
2022-05-09	9	21.159	1.124	2.809	6.35
2022-05-10	9.23	21.189	2.556	3.889	6.36
2022-05-11	9.02	21.214	-2.275	3.359	6.36
2022-05-12	9.23	21.239	2.328	3.215	6.37
2022-05-13	9.33	21.263	1.083	3.034	6.38
2022-05-16	9.28	21.279	-0.536	2.036	6.38
2022-05-17	9.19	21.336	-0.970	7.543	6.40
2022-05-18	9.03	21.363	-1.741	3.591	6.41
2022-05-19	9.02	21.379	-0.111	2.104	6.41
2022-05-20	9.05	21.395	0.333	2.106	6.42
2022-05-23	9.15	21.406	1.105	1.436	6.42

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