智飞生物融券券源 智飞生物专项约券

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	82.61	0	0	0	0
2020-04-28	84.09	0.347	1.792	4.951	0.10
2020-04-29	82.26	0.578	-2.176	3.365	0.17
2020-04-30	79.16	1.031	-3.769	6.868	0.31
2020-05-06	80.85	1.313	2.135	4.194	0.39
2020-05-07	80.2	1.415	-0.804	1.521	0.42
2020-05-08	81.39	1.676	1.484	3.853	0.50
2020-05-11	80	2.030	-1.708	5.308	0.61
2020-05-12	81.67	2.244	2.088	3.137	0.67
2020-05-13	82.49	2.466	1.004	3.233	0.74
2020-05-14	81.92	2.629	-0.691	2.388	0.79
2020-05-15	81.65	2.807	-0.330	2.612	0.84
2020-05-18	83.47	3.261	2.229	6.528	0.98
2020-05-19	85.5	3.517	2.432	3.594	1.06
2020-05-20	81.52	3.833	-4.655	4.655	1.15
2020-05-21	81.8	4.095	0.343	3.840	1.23
2020-05-22	78.98	4.393	-3.447	4.535	1.32
2020-05-25	81.59	4.647	3.305	3.735	1.39
2020-05-26	84.77	4.944	3.898	4.204	1.48
2020-05-27	81.81	5.193	-3.492	3.645	1.56
2020-05-28	80.97	5.439	-1.027	3.655	1.63
2020-05-29	83.8	5.767	3.495	4.693	1.73
2020-06-01	84.42	6.057	0.740	4.117	1.82
2020-06-02	82.72	6.258	-2.014	2.914	1.88
2020-06-03	82.3	6.457	-0.508	2.901	1.94
2020-06-04	83.18	6.636	1.069	2.588	1.99
2020-06-05	86.96	7.001	4.544	5.037	2.10
2020-06-08	85.17	7.334	-2.058	4.692	2.20
2020-06-09	89.13	7.807	4.650	6.364	2.34
2020-06-10	90.1	7.997	1.088	2.536	2.40
2020-06-11	88.4	8.237	-1.887	3.263	2.47
2020-06-12	89	8.508	0.679	3.654	2.55
2020-06-15	90.3	8.738	1.461	3.045	2.62
2020-06-16	91.88	8.935	1.750	2.580	2.68
2020-06-17	95.19	9.272	3.603	4.245	2.78
2020-06-18	92.8	9.602	-2.511	4.265	2.88
2020-06-19	95.89	9.981	3.330	4.752	2.99
2020-06-22	98.19	10.323	2.399	4.171	3.10
2020-06-23	102.98	11.302	4.878	11.417	3.39
2020-06-24	99.9	11.673	-2.991	4.447	3.50
2020-06-29	98.68	11.963	-1.221	3.534	3.59
2020-06-30	100.15	12.203	1.490	2.868	3.66
2020-07-01	97.45	12.606	-2.696	4.963	3.78
2020-07-02	95.82	12.919	-1.673	3.930	3.88
2020-07-03	97.37	13.344	1.618	5.229	4.00
2020-07-06	95.51	13.544	-1.910	2.516	4.06
2020-07-07	99.65	14.181	4.335	7.675	4.25
2020-07-08	99.41	14.372	-0.241	2.298	4.31
2020-07-09	104.28	15.137	4.899	8.802	4.54
2020-07-10	111.79	16.125	7.202	10.616	4.84
2020-07-13	122.47	17.012	10.046	8.689	5.10
2020-07-14	133.54	18.112	9.039	9.880	5.43
2020-07-15	126.33	19.417	-5.399	12.401	5.83
2020-07-16	123.05	20.471	-2.596	10.275	6.14
2020-07-17	124.5	20.972	1.178	4.835	6.29
2020-07-20	123.79	21.834	-0.570	8.353	6.55
2020-07-21	136.22	22.972	10.041	10.025	6.89
2020-07-22	146.5	24.331	7.547	11.129	7.30
2020-07-23	158.5	25.819	8.191	11.263	7.75
2020-07-24	148.6	26.928	-6.246	8.959	8.08
2020-07-27	161.55	27.906	8.715	7.268	8.37
2020-07-28	160	29.650	-0.959	13.080	8.90
2020-07-29	176.05	31.442	10.031	12.213	9.43
2020-07-30	181.53	32.835	3.113	9.208	9.85
2020-07-31	185.5	33.840	2.187	6.500	10.15
2020-08-03	189.6	35.134	2.210	8.194	10.54
2020-08-04	170.68	36.508	-9.979	9.657	10.95
2020-08-05	176.5	38.116	3.410	10.933	11.43
2020-08-06	163.35	39.626	-7.450	11.093	11.89
2020-08-07	160.55	40.733	-1.714	8.271	12.22
2020-08-10	159.68	41.805	-0.542	8.060	12.54
2020-08-11	157.3	42.666	-1.490	6.569	12.80
2020-08-12	145.74	44.138	-7.349	12.117	13.24
2020-08-13	142	45.057	-2.566	7.767	13.52
2020-08-14	145	45.542	2.113	4.014	13.66
2020-08-17	146.68	46.160	1.159	5.055	13.85
2020-08-18	149.87	46.899	2.175	5.918	14.07
2020-08-19	135.6	47.945	-9.522	9.255	14.38
2020-08-20	136.16	48.514	0.413	5.015	14.55
2020-08-21	138.95	48.976	2.049	3.988	14.69
2020-08-24	135.04	50.167	-2.814	10.587	15.05
2020-08-25	135.52	50.685	0.355	4.591	15.21
2020-08-26	134.5	51.266	-0.753	5.180	15.38
2020-08-27	136.35	51.972	1.375	6.216	15.59
2020-08-28	143.09	52.939	4.943	8.104	15.88
2020-08-31	135.15	53.571	-5.549	5.619	16.07
2020-09-01	131.72	54.014	-2.538	4.033	16.20
2020-09-02	132	54.275	0.213	2.369	16.28
2020-09-03	132.04	54.721	0.030	4.053	16.42
2020-09-04	137.06	55.695	3.802	8.528	16.71
2020-09-07	132.74	56.484	-3.152	7.136	16.95
2020-09-08	133.22	56.894	0.362	3.691	17.07
2020-09-09	117.36	58.115	-11.905	12.483	17.43
2020-09-10	121.41	58.812	3.451	6.893	17.64
2020-09-11	125.07	59.347	3.015	5.131	17.80
2020-09-14	124.81	60.289	-0.208	9.059	18.09
2020-09-15	127.73	60.823	2.340	5.016	18.25
2020-09-16	124.88	61.393	-2.231	5.480	18.42
2020-09-17	122.96	61.884	-1.537	4.789	18.57
2020-09-18	124	62.216	0.846	3.212	18.66
2020-09-21	124.19	62.570	0.153	3.419	18.77
2020-09-22	126.89	63.174	2.174	5.717	18.95
2020-09-23	142.02	65.206	11.924	17.164	19.56
2020-09-24	142.6	66.060	0.408	7.189	19.82
2020-09-25	141.38	67.016	-0.856	8.114	20.10
2020-09-28	137.15	67.773	-2.992	6.628	20.33
2020-09-29	135	68.391	-1.568	5.490	20.52
2020-09-30	139.31	68.905	3.193	4.430	20.67
2020-10-09	150	70.109	7.674	9.633	21.03
2020-10-12	155.79	70.508	3.860	3.067	21.15
2020-10-13	155.3	71.463	-0.315	7.382	21.44
2020-10-14	158.5	72.113	2.061	4.926	21.63
2020-10-15	156.5	72.698	-1.262	4.479	21.81
2020-10-16	161.96	73.241	3.489	4.026	21.97
2020-10-19	158.4	73.769	-2.198	4.001	22.13
2020-10-20	160	74.276	1.010	3.801	22.28
2020-10-21	162	75.010	1.250	5.438	22.50
2020-10-22	153.01	75.876	-5.549	6.790	22.76
2020-10-23	143.7	77.915	-6.085	17.032	23.37
2020-10-26	142.42	78.490	-0.891	4.843	23.55
2020-10-27	146	79.004	2.514	4.227	23.70
2020-10-28	146.1	79.581	0.068	4.733	23.87
2020-10-29	161.11	81.446	10.274	13.895	24.43
2020-10-30	160.18	82.094	-0.577	4.854	24.63
2020-11-02	160.1	82.807	-0.050	5.344	24.84
2020-11-03	163.42	83.675	2.074	6.377	25.10
2020-11-04	165.95	84.305	1.548	4.553	25.29
2020-11-05	161.66	85.075	-2.585	5.719	25.52
2020-11-06	150.53	86.246	-6.885	9.328	25.87
2020-11-09	151.98	86.865	0.963	4.889	26.06
2020-11-10	145.48	88.206	-4.277	11.067	26.46
2020-11-11	132.99	89.121	-8.585	8.249	26.74
2020-11-12	135	89.540	1.511	3.730	26.86
2020-11-13	131.94	90.019	-2.267	4.356	27.01
2020-11-16	135	90.694	2.319	6.003	27.21
2020-11-17	119.65	91.906	-11.370	12.156	27.57
2020-11-18	118.89	92.371	-0.635	4.689	27.71
2020-11-19	120	92.817	0.934	4.458	27.85
2020-11-20	119.85	93.136	-0.125	3.192	27.94
2020-11-23	126.07	93.892	5.190	7.201	28.17
2020-11-24	123.46	94.152	-2.070	2.530	28.25
2020-11-25	119.45	94.757	-3.248	6.075	28.43
2020-11-26	118.43	94.983	-0.854	2.294	28.50
2020-11-27	120.7	95.466	1.917	4.796	28.64
2020-11-30	124.91	96.181	3.488	6.868	28.85
2020-12-01	129.41	96.680	3.603	4.627	29.00
2020-12-02	128.08	97.062	-1.028	3.586	29.12
2020-12-03	134.01	98.151	4.630	9.744	29.45
2020-12-04	139.31	98.890	3.955	6.365	29.67
2020-12-07	139.93	99.763	0.445	7.494	29.93
2020-12-08	139.38	100.117	-0.393	3.044	30.04
2020-12-09	138.86	100.584	-0.373	4.032	30.18
2020-12-10	142.3	101.188	2.477	5.099	30.36
2020-12-11	138.5	101.589	-2.670	3.472	30.48
2020-12-14	137.7	102.191	-0.578	5.249	30.66
2020-12-15	140.33	102.896	1.910	6.028	30.87
2020-12-16	139.28	103.377	-0.748	4.140	31.01
2020-12-17	144.14	103.929	3.489	4.602	31.18
2020-12-18	148.5	104.674	3.025	6.015	31.40
2020-12-21	155.62	105.372	4.795	5.387	31.61
2020-12-22	151.45	106.162	-2.680	6.259	31.85
2020-12-23	153.59	107.092	1.413	7.263	32.13
2020-12-24	157.28	107.502	2.403	3.125	32.25
2020-12-25	154.5	107.991	-1.768	3.802	32.40
2020-12-28	148.1	108.618	-4.142	5.081	32.59
2020-12-29	144.69	109.243	-2.302	5.186	32.77
2020-12-30	148.01	110.046	2.295	6.504	33.01
2020-12-31	147.91	111.595	-0.068	12.567	33.48
2021-01-04	143.22	112.273	-3.171	5.686	33.68
2021-01-05	139.78	113.202	-2.402	7.974	33.96
2021-01-06	151.1	114.260	8.098	8.406	34.28
2021-01-07	149.64	114.881	-0.966	4.977	34.46
2021-01-08	151.84	115.470	1.470	4.651	34.64
2021-01-11	147.49	116.217	-2.865	6.079	34.87
2021-01-12	148.1	116.668	0.414	3.654	35.00
2021-01-13	147.99	117.291	-0.074	5.051	35.19
2021-01-14	139.72	118.008	-5.588	6.163	35.40
2021-01-15	143.9	118.713	2.992	5.876	35.61
2021-01-18	141.25	119.415	-1.842	5.969	35.82
2021-01-19	132.3	120.226	-6.336	7.356	36.07
2021-01-20	142.1	121.370	7.407	9.660	36.41
2021-01-21	150.9	122.015	6.193	5.130	36.60
2021-01-22	164	123.377	8.681	9.960	37.01
2021-01-25	167	124.431	1.829	7.579	37.33
2021-01-26	171.23	125.303	2.533	6.108	37.59
2021-01-27	165.25	126.429	-3.492	8.176	37.93
2021-01-28	159.99	127.316	-3.183	6.651	38.19
2021-01-29	157.98	128.247	-1.256	7.075	38.47
2021-02-01	172.02	129.604	8.887	9.463	38.88
2021-02-02	169.37	130.275	-1.541	4.755	39.08
2021-02-03	179.62	131.528	6.052	8.372	39.46
2021-02-04	184.67	132.513	2.811	6.402	39.75
2021-02-05	195.97	134.167	6.119	10.126	40.25
2021-02-08	196.7	135.086	0.373	5.608	40.53
2021-02-09	199.5	136.219	1.423	6.812	40.87
2021-02-10	212.6	138.073	6.566	10.466	41.42
2021-02-18	190.07	140.041	-10.597	12.427	42.01
2021-02-19	182.5	141.002	-3.983	6.313	42.30
2021-02-22	172.66	142.113	-5.392	7.726	42.63
2021-02-23	173.5	142.919	0.487	5.572	42.88
2021-02-24	161.2	144.029	-7.089	8.265	43.21
2021-02-25	168.9	144.971	4.777	6.694	43.49
2021-02-26	174.48	146.435	3.304	10.065	43.93
2021-03-01	186.01	147.415	6.608	6.327	44.22
2021-03-02	181.97	149.091	-2.172	11.048	44.73
2021-03-03	188.68	150.300	3.687	7.694	45.09
2021-03-04	171.9	151.453	-8.893	8.045	45.44
2021-03-05	177	152.676	2.967	8.296	45.80
2021-03-08	166.05	154.445	-6.186	12.780	46.33
2021-03-09	147.78	156.002	-11.003	12.647	46.80
2021-03-10	154.88	156.739	4.804	5.711	47.02
2021-03-11	159	157.598	2.660	6.482	47.28
2021-03-12	169.64	158.519	6.692	6.509	47.56
2021-03-15	161.66	159.622	-4.704	8.194	47.89
2021-03-16	165.95	161.378	2.654	12.693	48.41
2021-03-17	162.5	162.034	-2.079	4.845	48.61
2021-03-18	175.8	163.312	8.185	8.726	48.99
2021-03-19	168.7	164.095	-4.039	5.569	49.23
2021-03-22	176.5	165.045	4.624	6.461	49.51
2021-03-23	179.82	165.912	1.881	5.785	49.77
2021-03-24	176.85	166.619	-1.652	4.794	49.99
2021-03-25	168.46	167.510	-4.744	6.350	50.25
2021-03-26	178.18	168.323	5.770	5.473	50.50
2021-03-29	176.16	168.916	-1.134	4.041	50.67
2021-03-30	175.11	169.419	-0.596	3.446	50.83
2021-03-31	172.49	170.221	-1.496	5.579	51.07
2021-04-01	175.79	170.864	1.913	4.389	51.26
2021-04-02	181.99	171.728	3.527	5.700	51.52
2021-04-06	183.75	172.395	0.967	4.357	51.72
2021-04-07	189.12	173.112	2.922	4.550	51.93
2021-04-08	189.5	173.727	0.201	3.892	52.12
2021-04-09	185.75	174.247	-1.979	3.361	52.27
2021-04-12	176.2	175.488	-5.141	8.447	52.65
2021-04-13	180.6	176.275	2.497	5.233	52.88
2021-04-14	180.51	176.825	-0.050	3.654	53.05
2021-04-15	180.8	177.231	0.161	2.698	53.17
2021-04-16	175.49	178.009	-2.937	5.315	53.40
2021-04-19	187	179.399	6.559	8.924	53.82
2021-04-20	186.72	180.325	-0.150	5.952	54.10
2021-04-21	196.45	181.114	5.211	4.815	54.33
2021-04-22	195.74	181.691	-0.361	3.543	54.51
2021-04-23	193.33	182.226	-1.231	3.321	54.67
2021-04-26	197.5	183.274	2.157	6.362	54.98
2021-04-27	207	184.321	4.810	6.071	55.30
2021-04-28	218.02	185.657	5.324	7.353	55.70
2021-04-29	215.5	186.892	-1.156	6.880	56.07
2021-04-30	225.45	188.329	4.617	7.647	56.50
2021-05-06	205.77	189.513	-8.729	6.906	56.85
2021-05-07	200.85	190.658	-2.391	6.843	57.20
2021-05-10	214.99	191.533	7.040	4.879	57.46
2021-05-11	209.82	192.286	-2.405	4.307	57.69
2021-05-12	210.01	193.105	0.091	4.680	57.93
2021-05-13	208.8	193.840	-0.576	4.224	58.15
2021-05-14	216	195.072	3.448	6.844	58.52
2021-05-17	223.05	195.776	3.264	3.787	58.73
2021-05-18	213.92	197.215	-4.093	8.074	59.16
2021-05-19	214.7	198.113	0.365	5.021	59.43
2021-05-20	212.09	198.643	-1.216	2.995	59.59
2021-05-21	198.05	199.915	-6.620	7.709	59.97
2021-05-24	198.25	201.047	0.101	6.852	60.31
2021-05-25	203.19	201.996	2.492	5.604	60.60
2021-05-26	195.19	202.843	-3.937	5.207	60.85
2021-05-27	195.21	203.458	0.010	3.781	61.04
2021-05-28	187.95	204.251	-3.719	5.066	61.28
2021-05-31	195.2	204.964	3.857	4.379	61.49
2021-06-01	196.37	205.607	0.599	3.934	61.68
2021-06-02	184	206.687	-6.299	7.043	62.01
2021-06-03	180	207.190	-2.174	3.353	62.16
2021-06-04	177.59	208.016	-1.339	5.578	62.40
2021-06-07	188.2	208.974	5.974	6.110	62.69
2021-06-08	186.98	209.564	-0.648	3.789	62.87
2021-06-09	182	210.131	-2.663	3.738	63.04
2021-06-10	183	210.666	0.549	3.505	63.20
2021-06-11	193.3	211.652	5.628	6.120	63.50
2021-06-15	184.7	212.485	-4.449	5.411	63.75
2021-06-16	180	212.985	-2.545	3.335	63.90
2021-06-17	178.9	213.513	-0.611	3.544	64.05
2021-06-18	179.7	213.951	0.447	2.923	64.19
2021-06-21	181.45	214.586	0.974	4.201	64.38
2021-06-22	171.29	215.961	-5.599	9.628	64.79
2021-06-23	177.78	216.583	3.789	4.198	64.97
2021-06-24	178.12	217.161	0.355	3.899	65.15
2021-06-25	179.75	217.649	0.915	3.256	65.29
2021-06-28	187.85	218.635	4.506	6.298	65.59
2021-06-29	185.15	218.992	-1.437	2.316	65.70
2021-06-30	186.73	219.369	0.853	2.420	65.81
2021-07-01	189.73	219.839	1.607	2.972	65.95
2021-07-02	181.4	220.490	-4.390	4.306	66.15
2021-07-05	178.4	221.066	-1.654	3.881	66.32
2021-07-06	172.01	221.812	-3.582	5.202	66.54
2021-07-07	178.07	222.452	3.523	4.314	66.74
2021-07-08	182.05	223.229	2.235	5.122	66.97
2021-07-09	175.03	223.839	-3.856	4.180	67.15
2021-07-12	177.98	224.646	1.685	5.439	67.39
2021-07-13	174.6	224.998	-1.899	2.422	67.50
2021-07-14	187.31	226.167	3.326	7.491	67.85
2021-07-15	187.5	226.584	0.101	2.664	67.98
2021-07-16	186	227.145	-0.800	3.621	68.14
2021-07-19	192.69	227.689	3.597	3.387	68.31
2021-07-20	193.63	228.483	0.488	4.920	68.54
2021-07-21	195.85	229.057	1.147	3.522	68.72
2021-07-22	181.39	230.275	-7.383	8.052	69.08
2021-07-23	170.6	231.051	-5.949	5.463	69.32
2021-07-26	155.7	232.449	-8.734	10.774	69.73
2021-07-27	147.74	233.319	-5.112	7.065	70.00
2021-07-28	151.5	233.990	2.545	5.313	70.20
2021-07-29	155.05	234.482	2.343	3.809	70.34
2021-07-30	157.39	235.463	1.509	7.481	70.64
2021-08-02	154.03	236.482	-2.135	7.936	70.94
2021-08-03	174.41	238.690	13.231	15.192	71.61
2021-08-04	174.9	239.446	0.281	5.189	71.83
2021-08-05	176.73	240.352	1.046	6.152	72.11
2021-08-06	170	241.223	-3.808	6.151	72.37
2021-08-09	166.16	241.750	-2.259	3.800	72.52
2021-08-10	166.48	242.131	0.193	2.750	72.64
2021-08-11	163.48	242.499	-1.802	2.697	72.75
2021-08-12	162.5	243.035	-0.599	3.964	72.91
2021-08-13	157.7	243.800	-2.954	5.815	73.14
2021-08-16	157.45	244.287	-0.159	3.716	73.29
2021-08-17	150.5	245.065	-4.414	6.205	73.52
2021-08-18	151.13	245.440	0.419	2.977	73.63
2021-08-19	151.1	245.778	-0.020	2.680	73.73
2021-08-20	145.05	246.266	-4.004	4.037	73.88
2021-08-23	166.42	248.421	14.733	15.539	74.53
2021-08-24	170	249.041	2.151	4.380	74.71
2021-08-25	169.18	249.570	-0.482	3.747	74.87
2021-08-26	157.79	250.728	-6.732	8.807	75.22
2021-08-27	164.16	251.652	4.037	6.756	75.50
2021-08-30	177.08	252.850	7.870	8.120	75.86
2021-08-31	177	253.566	-0.045	4.857	76.07
2021-09-01	179.2	254.362	1.243	5.328	76.31
2021-09-02	169.19	255.372	-5.586	7.160	76.61
2021-09-03	160.2	255.850	-5.314	3.582	76.75
2021-09-06	166.16	256.728	3.720	6.342	77.02
2021-09-07	164.87	257.083	-0.776	2.582	77.12
2021-09-08	159.9	257.607	-3.014	3.936	77.28
2021-09-09	159.55	257.869	-0.219	1.970	77.36
2021-09-10	158.79	258.279	-0.476	3.096	77.48
2021-09-13	157.29	258.675	-0.945	3.023	77.60
2021-09-14	157.8	259.245	0.324	4.336	77.77
2021-09-15	152.2	259.807	-3.549	4.430	77.94
2021-09-16	149.22	260.197	-1.958	3.141	78.06
2021-09-17	158.93	261.350	6.507	8.705	78.41
2021-09-22	160.5	261.992	0.988	4.795	78.60
2021-09-23	160.1	262.461	-0.249	3.514	78.74
2021-09-24	159.71	262.842	-0.244	2.867	78.85
2021-09-27	162.77	263.392	1.916	4.057	79.02
2021-09-28	158.92	264.003	-2.365	4.608	79.20
2021-09-29	156	264.329	-1.837	2.511	79.30
2021-09-30	158.99	264.615	1.917	2.160	79.38
2021-10-08	146.14	265.161	-8.082	4.478	79.55
2021-10-11	142.6	265.683	-2.422	4.393	79.70
2021-10-12	140	266.208	-1.823	4.502	79.86
2021-10-13	140.86	266.654	0.614	3.800	80.00
2021-10-14	146.47	267.250	3.983	4.884	80.18
2021-10-15	146.62	267.646	0.102	3.236	80.29
2021-10-18	143	268.063	-2.469	3.499	80.42
2021-10-19	144.12	268.472	0.783	3.413	80.54
2021-10-20	145.85	268.892	1.200	3.455	80.67
2021-10-21	146.29	269.322	0.302	3.524	80.80
2021-10-22	150.73	270.023	3.035	5.585	81.01
2021-10-25	147.52	270.480	-2.130	3.715	81.14
2021-10-26	147.27	270.821	-0.169	2.779	81.25
2021-10-27	146.8	271.098	-0.319	2.261	81.33
2021-10-28	147.08	271.334	0.191	1.928	81.40
2021-10-29	150.2	272.596	2.121	10.083	81.78
2021-11-01	138.8	273.438	-7.590	7.277	82.03
2021-11-02	130.89	274.272	-5.699	7.644	82.28
2021-11-03	135.28	274.811	3.354	4.783	82.44
2021-11-04	133.5	275.119	-1.316	2.772	82.54
2021-11-05	132.82	275.538	-0.509	3.783	82.66
2021-11-08	127.85	275.964	-3.742	3.998	82.79
2021-11-09	128.56	276.275	0.555	2.902	82.88
2021-11-10	129.04	277.045	0.373	7.164	83.11
2021-11-11	128.25	277.315	-0.612	2.526	83.19
2021-11-12	127.84	277.686	-0.320	3.478	83.31
2021-11-15	134.58	278.258	5.272	5.108	83.48
2021-11-16	137	278.753	1.798	4.332	83.63
2021-11-17	135.8	279.201	-0.876	3.956	83.76
2021-11-18	132.94	279.496	-2.106	2.666	83.85
2021-11-19	131.35	279.773	-1.196	2.527	83.93
2021-11-22	130.05	279.972	-0.990	1.835	83.99
2021-11-23	130.19	280.212	0.108	2.215	84.06
2021-11-24	129.76	280.469	-0.330	2.381	84.14
2021-11-25	129.99	280.724	0.177	2.350	84.22
2021-11-26	128.88	281.002	-0.854	2.593	84.30
2021-11-29	133.1	281.684	3.274	6.145	84.51
2021-11-30	128.88	282.174	-3.171	4.560	84.65
2021-12-01	124.88	282.437	-3.104	2.529	84.73
2021-12-02	123.01	282.704	-1.497	2.602	84.81
2021-12-03	122.24	282.985	-0.626	2.764	84.90
2021-12-06	120.29	283.263	-1.595	2.765	84.98
2021-12-07	122.65	283.598	1.962	3.284	85.08
2021-12-08	123.93	283.892	1.044	2.845	85.17
2021-12-09	130.04	284.591	4.930	6.447	85.38
2021-12-10	127.27	284.916	-2.130	3.068	85.47
2021-12-13	128.53	285.322	0.990	3.787	85.60
2021-12-14	131.49	286.030	2.303	6.465	85.81
2021-12-15	129.85	286.557	-1.247	4.867	85.97
2021-12-16	130.94	286.890	0.839	3.057	86.07
2021-12-17	128.76	287.243	-1.665	3.284	86.17
2021-12-20	131.24	287.823	1.926	5.304	86.35
2021-12-21	131.63	288.192	0.297	3.368	86.46
2021-12-22	129.18	288.416	-1.861	2.082	86.52
2021-12-23	124.86	288.930	-3.344	4.939	86.68
2021-12-24	130.8	289.582	4.757	5.975	86.87
2021-12-27	127.4	290.044	-2.599	4.358	87.01
2021-12-28	127.13	290.291	-0.212	2.331	87.09
2021-12-29	125.36	290.549	-1.392	2.470	87.16
2021-12-30	125.7	290.759	0.271	2.002	87.23
2021-12-31	124.6	290.968	-0.875	2.013	87.29
2022-01-04	121.32	291.295	-2.632	3.234	87.39
2022-01-05	118.64	291.641	-2.209	3.495	87.49
2022-01-06	116.3	292.047	-1.972	4.198	87.61
2022-01-07	114.23	292.246	-1.780	2.089	87.67
2022-01-10	117.33	292.649	2.714	4.115	87.79
2022-01-11	115.4	292.955	-1.645	3.188	87.89
2022-01-12	118.29	293.279	2.504	3.284	87.98
2022-01-13	114.38	293.653	-3.305	3.931	88.10
2022-01-14	113.24	294.041	-0.997	4.109	88.21
2022-01-17	110.15	294.347	-2.729	3.329	88.30
2022-01-18	110.6	294.683	0.409	3.650	88.40
2022-01-19	106.38	295.013	-3.816	3.725	88.50
2022-01-20	107	295.245	0.583	2.594	88.57
2022-01-21	103.92	295.611	-2.879	4.234	88.68
2022-01-24	105.55	295.970	1.569	4.080	88.79
2022-01-25	107.55	296.330	1.895	4.017	88.90
2022-01-26	107.94	296.626	0.363	3.282	88.99
2022-01-27	108.31	297.017	0.343	4.336	89.11
2022-01-28	105.62	297.398	-2.484	4.330	89.22
2022-02-07	110.47	297.829	4.592	4.687	89.35
2022-02-08	114.5	298.463	3.648	6.644	89.54
2022-02-09	120.09	299.259	4.882	7.948	89.78
2022-02-10	124.68	299.750	3.822	4.730	89.93
2022-02-11	120.7	300.212	-3.192	4.596	90.06
2022-02-14	122.48	300.749	1.475	5.253	90.22
2022-02-15	122.9	301.135	0.343	3.772	90.34
2022-02-16	122.26	301.355	-0.521	2.156	90.41
2022-02-17	121.68	301.573	-0.474	2.151	90.47
2022-02-18	125.18	302.243	2.876	6.427	90.67
2022-02-21	125.61	302.657	0.344	3.954	90.80
2022-02-22	121.58	302.954	-3.208	2.930	90.89
2022-02-23	121	303.170	-0.477	2.147	90.95
2022-02-24	117.04	303.621	-3.273	4.620	91.09
2022-02-25	126.11	304.433	7.749	7.724	91.33
2022-02-28	129.28	304.879	2.514	4.139	91.46
2022-03-01	127.1	305.116	-1.686	2.243	91.53
2022-03-02	124.68	305.365	-1.904	2.392	91.61
2022-03-03	125.48	305.769	0.642	3.866	91.73
2022-03-04	128.35	306.194	2.287	3.977	91.86
2022-03-07	121.93	306.695	-5.002	4.932	92.01
2022-03-08	116.52	307.194	-4.437	5.134	92.16
2022-03-09	118.89	307.705	2.034	5.158	92.31
2022-03-10	119.38	308.138	0.412	4.349	92.44
2022-03-11	122	309.248	2.195	10.923	92.77
2022-03-14	120.15	309.771	-1.516	5.221	92.93
2022-03-15	125.24	310.466	4.236	6.658	93.14
2022-03-16	131.05	311.339	4.639	7.993	93.40
2022-03-17	139.86	312.184	6.723	7.249	93.66
2022-03-18	139.56	312.589	-0.215	3.489	93.78
2022-03-21	141.39	313.052	1.311	3.927	93.92
2022-03-22	134.28	313.665	-5.029	5.474	94.10
2022-03-23	134.55	314.074	0.201	3.649	94.22
2022-03-24	141.3	314.982	5.017	7.715	94.49
2022-03-25	137.11	315.526	-2.965	4.763	94.66
2022-03-28	135.6	315.910	-1.101	3.391	94.77
2022-03-29	138	316.281	1.770	3.230	94.88
2022-03-30	136	316.576	-1.449	2.601	94.97
2022-03-31	138	317.143	1.471	4.934	95.14
2022-04-01	133.96	317.497	-2.928	3.174	95.25
2022-04-06	136.42	317.868	1.836	3.262	95.36
2022-04-07	132.12	318.215	-3.152	3.145	95.46
2022-04-08	130.9	318.584	-0.923	3.391	95.58
2022-04-11	139.42	319.259	6.509	5.806	95.78
2022-04-12	139.8	319.622	0.273	3.113	95.89
2022-04-13	135.18	319.992	-3.305	3.283	96.00
2022-04-14	116	321.982	-14.188	20.587	96.59
2022-04-15	115.98	322.619	-0.017	6.595	96.79
2022-04-18	113.48	323.142	-2.156	5.527	96.94
2022-04-19	109.27	323.746	-3.710	6.636	97.12
2022-04-20	107.49	324.043	-1.629	3.313	97.21
2022-04-21	104.5	324.417	-2.782	4.298	97.33
2022-04-22	102.22	324.668	-2.182	2.947	97.40
2022-04-25	93.21	325.353	-8.814	8.814	97.61
2022-04-26	95.16	325.683	2.092	4.163	97.70
2022-04-27	97.46	326.179	2.417	6.106	97.85
2022-04-28	93.72	326.744	-3.837	7.234	98.02
2022-04-29	94.5	327.361	0.832	7.843	98.21
2022-05-05	98	327.951	3.704	7.217	98.39
2022-05-06	95.68	328.217	-2.367	3.337	98.46
2022-05-09	97.83	328.553	2.247	4.128	98.57
2022-05-10	97.46	328.763	-0.378	2.586	98.63
2022-05-11	101.98	329.496	4.638	8.619	98.85
2022-05-12	101.56	329.867	-0.412	4.383	98.96
2022-05-13	98.75	330.264	-2.767	4.825	99.08
2022-05-16	96.68	330.511	-2.096	3.068	99.15
2022-05-17	93.3	330.857	-3.496	4.448	99.26
2022-05-18	93.41	331.079	0.118	2.862	99.32
2022-05-19	91.82	331.332	-1.702	3.297	99.40
2022-05-20	92.57	331.639	0.817	3.986	99.49
2022-05-23	94.75	331.818	2.355	2.258	99.55

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