贝达药业融券券源 贝达药业专项约券

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	97.87	0	0	0	0
2020-04-28	96.81	0.343	-1.083	4.251	0.10
2020-04-29	98.79	0.970	2.045	7.623	0.29
2020-04-30	94.21	1.463	-4.636	6.276	0.44
2020-05-06	101.66	2.268	7.908	9.500	0.68
2020-05-07	101.91	2.525	0.246	3.030	0.76
2020-05-08	101.17	2.858	-0.726	3.945	0.86
2020-05-11	98.92	3.124	-2.224	3.222	0.94
2020-05-12	102.47	3.620	3.589	5.813	1.09
2020-05-13	104.77	3.975	2.245	4.069	1.19
2020-05-14	104	4.171	-0.735	2.262	1.25
2020-05-15	101.21	4.698	-2.683	6.250	1.41
2020-05-18	103.56	5.123	2.322	4.920	1.54
2020-05-19	105.14	5.440	1.526	3.621	1.63
2020-05-20	101	5.901	-3.938	5.469	1.77
2020-05-21	102.44	6.297	1.426	4.644	1.89
2020-05-22	99.3	6.692	-3.065	4.774	2.01
2020-05-25	103.3	7.169	4.028	5.539	2.15
2020-05-26	104.2	7.421	0.871	2.904	2.23
2020-05-27	100.87	7.769	-3.196	4.146	2.33
2020-05-28	100.62	8.114	-0.248	4.104	2.43
2020-05-29	105.11	8.667	4.462	6.321	2.60
2020-06-01	105.1	8.854	-0.010	2.131	2.66
2020-06-02	102.41	9.230	-2.559	4.405	2.77
2020-06-03	107.28	9.664	4.755	4.853	2.90
2020-06-04	106.7	9.867	-0.541	2.284	2.96
2020-06-05	112.7	10.451	5.623	6.223	3.14
2020-06-08	111.98	10.787	-0.639	3.594	3.24
2020-06-09	112.14	11.094	0.143	3.286	3.33
2020-06-10	113.7	11.372	1.391	2.943	3.41
2020-06-11	112.07	11.717	-1.434	3.694	3.52
2020-06-12	115.1	12.429	2.704	7.415	3.73
2020-06-15	116.51	12.737	1.225	3.180	3.82
2020-06-16	118.88	13.075	2.034	3.407	3.92
2020-06-17	121.36	13.447	2.086	3.676	4.03
2020-06-18	114.25	14.102	-5.859	6.880	4.23
2020-06-19	119.91	14.586	4.954	4.849	4.38
2020-06-22	119.34	14.916	-0.475	3.319	4.47
2020-06-23	131.27	15.658	9.997	6.779	4.70
2020-06-24	135.71	16.047	3.382	3.443	4.81
2020-06-29	136.29	16.311	0.427	2.321	4.89
2020-06-30	139.98	17.005	2.707	5.951	5.10
2020-07-01	137.02	17.617	-2.115	5.358	5.29
2020-07-02	134.9	18.277	-1.547	5.868	5.48
2020-07-03	139.62	18.804	3.499	4.537	5.64
2020-07-06	135.89	19.210	-2.672	3.581	5.76
2020-07-07	143.42	20.381	5.541	9.802	6.11
2020-07-08	144.69	20.745	0.886	3.012	6.22
2020-07-09	149.5	21.464	3.324	5.778	6.44
2020-07-10	156.2	22.361	4.482	6.890	6.71
2020-07-13	155.99	22.917	0.064	4.272	6.87
2020-07-14	155.99	23.632	0.000	5.500	7.09
2020-07-15	147.97	24.801	-5.141	9.481	7.44
2020-07-16	137.7	25.814	-6.941	8.826	7.74
2020-07-17	149.46	26.971	8.540	9.296	8.09
2020-07-20	134.51	28.337	-10.003	12.184	8.50
2020-07-21	139.37	28.966	3.613	5.412	8.69
2020-07-22	148.19	30.087	6.328	9.084	9.03
2020-07-23	147.7	30.731	-0.331	5.230	9.22
2020-07-24	134.85	31.969	-8.700	11.016	9.59
2020-07-27	135.19	32.721	0.252	6.674	9.82
2020-07-28	135.22	33.243	0.022	4.631	9.97
2020-07-29	138.06	33.727	2.100	4.208	10.12
2020-07-30	135.19	34.296	-2.079	5.056	10.29
2020-07-31	137.88	34.634	1.990	2.937	10.39
2020-08-03	139.3	35.349	1.030	6.158	10.60
2020-08-04	141.47	36.270	1.558	7.818	10.88
2020-08-05	142.57	36.758	0.778	4.107	11.03
2020-08-06	142.56	37.481	-0.007	6.088	11.24
2020-08-07	140.38	38.250	-1.529	6.573	11.48
2020-08-10	144.03	38.824	2.600	4.780	11.65
2020-08-11	140.21	39.311	-2.652	4.166	11.79
2020-08-12	133.44	40.149	-4.828	7.539	12.04
2020-08-13	130.24	40.550	-2.398	3.695	12.17
2020-08-14	130.89	41.053	0.499	4.607	12.32
2020-08-17	130.06	41.370	-0.634	2.926	12.41
2020-08-18	131.69	41.678	1.253	2.806	12.50
2020-08-19	126.03	42.172	-4.298	4.708	12.65
2020-08-20	124.58	42.458	-1.151	2.753	12.74
2020-08-21	124.98	42.775	0.321	3.042	12.83
2020-08-24	126.19	43.258	0.968	4.593	12.98
2020-08-25	126.96	43.584	0.610	3.083	13.08
2020-08-26	125.73	44.091	-0.969	4.844	13.23
2020-08-27	128.64	44.424	2.314	3.102	13.33
2020-08-28	131.96	44.894	2.581	4.275	13.47
2020-08-31	130.53	45.142	-1.084	2.281	13.54
2020-09-01	129.19	45.438	-1.027	2.750	13.63
2020-09-02	129.38	45.694	0.147	2.369	13.71
2020-09-03	131.39	46.006	1.554	2.852	13.80
2020-09-04	124	46.807	-5.624	7.748	14.04
2020-09-07	113.86	47.612	-8.177	8.484	14.28
2020-09-08	113.31	47.969	-0.483	3.785	14.39
2020-09-09	110.02	48.582	-2.904	6.690	14.57
2020-09-10	110.98	48.966	0.873	4.154	14.69
2020-09-11	112.35	49.210	1.234	2.604	14.76
2020-09-14	107.85	49.795	-4.005	6.506	14.94
2020-09-15	114.14	50.528	5.832	7.705	15.16
2020-09-16	113.38	50.885	-0.666	3.776	15.27
2020-09-17	111.99	51.259	-1.226	4.013	15.38
2020-09-18	114.72	51.570	2.438	3.250	15.47
2020-09-21	110.69	52.070	-3.513	5.422	15.62
2020-09-22	109.02	52.379	-1.509	3.397	15.71
2020-09-23	115.58	53.121	6.017	7.705	15.94
2020-09-24	114.53	53.483	-0.908	3.790	16.04
2020-09-25	114.49	53.821	-0.035	3.545	16.15
2020-09-28	110.29	54.314	-3.668	5.363	16.29
2020-09-29	113.9	54.838	3.273	5.522	16.45
2020-09-30	113.45	55.163	-0.395	3.442	16.55
2020-10-09	113.75	55.411	0.264	2.618	16.62
2020-10-12	117.39	55.844	3.200	4.422	16.75
2020-10-13	119.89	56.311	2.130	4.677	16.89
2020-10-14	116.38	56.866	-2.928	5.722	17.06
2020-10-15	115.39	57.114	-0.851	2.578	17.13
2020-10-16	116.38	57.419	0.858	3.146	17.23
2020-10-19	107.19	58.220	-7.897	8.971	17.47
2020-10-20	107.18	58.529	-0.009	3.452	17.56
2020-10-21	106.5	58.781	-0.634	2.846	17.63
2020-10-22	107.42	59.144	0.864	4.056	17.74
2020-10-23	103.69	59.587	-3.472	5.120	17.88
2020-10-26	104.49	59.897	0.772	3.568	17.97
2020-10-27	108.79	60.420	4.115	5.761	18.13
2020-10-28	108.11	60.650	-0.625	2.555	18.19
2020-10-29	111.19	61.137	2.849	5.254	18.34
2020-10-30	106.76	61.534	-3.984	4.470	18.46
2020-11-02	111.32	62.044	4.271	5.498	18.61
2020-11-03	113.2	62.422	1.689	3.997	18.73
2020-11-04	114.26	62.771	0.936	3.666	18.83
2020-11-05	113.49	63.002	-0.674	2.442	18.90
2020-11-06	110.13	63.471	-2.961	5.119	19.04
2020-11-09	110.04	63.770	-0.082	3.260	19.13
2020-11-10	107.29	64.186	-2.499	4.644	19.26
2020-11-11	106.92	64.599	-0.345	4.642	19.38
2020-11-12	111.99	65.110	4.742	5.471	19.53
2020-11-13	112.79	65.429	0.714	3.393	19.63
2020-11-16	109.09	65.809	-3.280	4.185	19.74
2020-11-17	107.11	66.122	-1.815	3.511	19.84
2020-11-18	106.35	66.299	-0.710	1.998	19.89
2020-11-19	113.69	67.162	6.902	9.102	20.15
2020-11-20	108.56	67.966	-4.512	8.884	20.39
2020-11-23	99.49	68.712	-8.355	9.009	20.61
2020-11-24	97.17	68.988	-2.332	3.397	20.70
2020-11-25	90.79	69.523	-6.566	7.080	20.86
2020-11-26	91.37	69.818	0.639	3.866	20.95
2020-11-27	90.39	70.087	-1.073	3.579	21.03
2020-11-30	90.98	70.336	0.653	3.286	21.10
2020-12-01	91.98	70.583	1.099	3.220	21.17
2020-12-02	92.07	70.771	0.098	2.446	21.23
2020-12-03	96.86	71.121	5.203	4.345	21.34
2020-12-04	97.74	71.334	0.909	2.612	21.40
2020-12-07	99.97	71.674	2.282	4.082	21.50
2020-12-08	97.59	71.957	-2.381	3.481	21.59
2020-12-09	97.28	72.143	-0.318	2.295	21.64
2020-12-10	96.65	72.342	-0.648	2.467	21.70
2020-12-11	96.16	72.557	-0.507	2.680	21.77
2020-12-14	97.94	73.077	1.851	6.375	21.92
2020-12-15	99.27	73.368	1.358	3.512	22.01
2020-12-16	101.94	73.691	2.690	3.808	22.11
2020-12-17	109.59	74.266	7.504	6.288	22.28
2020-12-18	105.1	74.761	-4.097	5.657	22.43
2020-12-21	104.69	75.252	-0.390	5.623	22.58
2020-12-22	100.72	75.731	-3.792	5.712	22.72
2020-12-23	104.05	76.097	3.306	4.220	22.83
2020-12-24	101.39	76.375	-2.556	3.296	22.91
2020-12-25	101.78	76.575	0.385	2.347	22.97
2020-12-28	98.89	76.894	-2.839	3.871	23.07
2020-12-29	100.33	77.265	1.456	4.439	23.18
2020-12-30	105.24	77.896	4.894	7.196	23.37
2020-12-31	107.06	78.248	1.729	3.943	23.47
2021-01-04	102.75	78.822	-4.026	6.707	23.65
2021-01-05	102.34	79.051	-0.399	2.686	23.72
2021-01-06	101.94	79.335	-0.391	3.342	23.80
2021-01-07	102.37	79.598	0.422	3.080	23.88
2021-01-08	106.08	80.092	3.624	5.597	24.03
2021-01-11	108.38	80.444	2.168	3.893	24.13
2021-01-12	112.31	81.092	3.626	6.920	24.33
2021-01-13	119.4	82.072	6.313	9.857	24.62
2021-01-14	120.38	82.638	0.821	5.637	24.79
2021-01-15	120.74	83.098	0.299	4.569	24.93
2021-01-18	126.52	83.844	4.787	7.081	25.15
2021-01-19	125.39	84.410	-0.893	5.414	25.32
2021-01-20	133.72	85.262	6.643	7.648	25.58
2021-01-21	137.49	86.003	2.819	6.469	25.80
2021-01-22	142.79	86.646	3.855	5.404	25.99
2021-01-25	141.59	87.269	-0.840	5.280	26.18
2021-01-26	138.24	87.773	-2.366	4.372	26.33
2021-01-27	132.88	88.331	-3.877	5.042	26.50
2021-01-28	129.93	88.888	-2.220	5.140	26.67
2021-01-29	128.7	89.653	-0.947	7.135	26.90
2021-02-01	132.06	90.190	2.611	4.880	27.06
2021-02-02	134.31	90.595	1.704	3.620	27.18
2021-02-03	133.45	90.957	-0.640	3.254	27.29
2021-02-04	131.49	91.465	-1.469	4.638	27.44
2021-02-05	132.24	92.029	0.570	5.118	27.61
2021-02-08	140.01	92.982	5.876	8.167	27.89
2021-02-09	139.67	93.350	-0.243	3.157	28.00
2021-02-10	141.14	93.813	1.052	3.938	28.14
2021-02-18	134.69	94.672	-4.570	7.652	28.40
2021-02-19	133.59	95.112	-0.817	3.957	28.53
2021-02-22	127.66	95.791	-4.439	6.378	28.74
2021-02-23	125.49	96.094	-1.700	2.898	28.83
2021-02-24	120.69	96.796	-3.825	6.981	29.04
2021-02-25	118.28	97.268	-1.997	4.789	29.18
2021-02-26	117.86	97.599	-0.355	3.373	29.28
2021-03-01	119.42	97.971	1.324	3.733	29.39
2021-03-02	116.35	98.425	-2.571	4.681	29.53
2021-03-03	121.19	99.011	4.160	5.810	29.70
2021-03-04	117.31	99.405	-3.202	4.027	29.82
2021-03-05	114.78	99.853	-2.157	4.680	29.96
2021-03-08	103.69	100.843	-9.662	11.465	30.25
2021-03-09	100.01	101.256	-3.549	4.947	30.38
2021-03-10	99.54	101.704	-0.470	5.399	30.51
2021-03-11	99.91	101.960	0.372	3.074	30.59
2021-03-12	99.38	102.265	-0.530	3.693	30.68
2021-03-15	95.15	102.696	-4.256	5.434	30.81
2021-03-16	98.19	103.026	3.195	4.036	30.91
2021-03-17	100.27	103.392	2.118	4.369	31.02
2021-03-18	105.19	103.786	4.907	4.498	31.14
2021-03-19	104.69	104.000	-0.475	2.453	31.20
2021-03-22	106.41	104.343	1.643	3.869	31.30
2021-03-23	105.19	104.648	-1.147	3.487	31.39
2021-03-24	105.39	104.939	0.190	3.308	31.48
2021-03-25	103.98	105.262	-1.338	3.729	31.58
2021-03-26	106.47	105.723	2.395	5.193	31.72
2021-03-29	104.81	106.004	-1.559	3.222	31.80
2021-03-30	107.69	106.461	2.748	5.085	31.94
2021-03-31	105.85	106.646	-1.709	2.099	31.99
2021-04-01	105.48	106.883	-0.350	2.702	32.06
2021-04-02	101.94	107.265	-3.356	4.494	32.18
2021-04-06	106.32	107.571	4.297	3.453	32.27
2021-04-07	103.22	107.894	-2.916	3.753	32.37
2021-04-08	103.22	108.080	0.000	2.170	32.42
2021-04-09	102	108.327	-1.182	2.897	32.50
2021-04-12	98.79	108.716	-3.147	4.735	32.61
2021-04-13	97.56	108.954	-1.245	2.925	32.69
2021-04-14	99.69	109.224	2.183	3.249	32.77
2021-04-15	97.86	109.412	-1.836	2.307	32.82
2021-04-16	97.64	109.719	-0.225	3.771	32.92
2021-04-19	99.15	109.991	1.546	3.288	33.00
2021-04-20	99.71	110.258	0.565	3.217	33.08
2021-04-21	99.09	110.382	-0.622	1.504	33.11
2021-04-22	99.69	110.726	0.606	4.138	33.22
2021-04-23	101.59	111.067	1.906	4.022	33.32
2021-04-26	99.2	111.402	-2.353	4.056	33.42
2021-04-27	100.29	111.661	1.099	3.105	33.50
2021-04-28	107.62	112.476	7.309	9.084	33.74
2021-04-29	110	113.021	2.211	5.947	33.91
2021-04-30	107	113.344	-2.727	3.618	34.00
2021-05-06	101.1	113.997	-5.514	7.757	34.20
2021-05-07	98.82	114.337	-2.255	4.125	34.30
2021-05-10	95.22	114.773	-3.643	5.495	34.43
2021-05-11	94.54	115.104	-0.714	4.201	34.53
2021-05-12	96.6	115.359	2.179	3.173	34.61
2021-05-13	98	115.808	1.449	5.497	34.74
2021-05-14	102.23	116.467	4.316	7.735	34.94
2021-05-17	103.11	116.684	0.861	2.524	35.01
2021-05-18	101.88	116.913	-1.193	2.696	35.07
2021-05-19	105.03	117.149	3.092	2.699	35.14
2021-05-20	109.65	117.703	4.399	6.055	35.31
2021-05-21	107.3	118.171	-2.143	5.244	35.45
2021-05-24	104.95	118.499	-2.190	3.747	35.55
2021-05-25	105.15	118.708	0.191	2.382	35.61
2021-05-26	107.68	119.108	2.406	4.460	35.73
2021-05-27	107	119.267	-0.632	1.783	35.78
2021-05-28	108	119.485	0.935	2.421	35.85
2021-05-31	112.99	120.123	4.620	6.778	36.04
2021-06-01	113.02	120.382	0.027	2.744	36.11
2021-06-02	112.86	120.602	-0.142	2.345	36.18
2021-06-03	118.42	121.284	4.926	6.911	36.39
2021-06-04	117.58	121.498	-0.709	2.179	36.45
2021-06-07	119.65	121.820	1.761	3.232	36.55
2021-06-08	112.34	122.717	-6.109	9.586	36.82
2021-06-09	112.71	122.999	0.329	3.000	36.90
2021-06-10	112.68	123.265	-0.027	2.830	36.98
2021-06-11	106.95	123.848	-5.085	6.541	37.15
2021-06-15	103.58	124.227	-3.151	4.395	37.27
2021-06-16	100.61	124.569	-2.867	4.074	37.37
2021-06-17	99.08	124.851	-1.521	3.419	37.46
2021-06-18	101.49	125.142	2.432	3.442	37.54
2021-06-21	102.99	125.555	1.478	4.818	37.67
2021-06-22	105.47	125.858	2.408	3.447	37.76
2021-06-23	106.54	126.054	1.015	2.200	37.82
2021-06-24	102.19	126.378	-2.639	3.811	37.91
2021-06-25	104.2	126.718	1.967	3.914	38.02
2021-06-28	108.4	127.172	4.031	5.019	38.15
2021-06-29	106.5	127.500	-1.753	3.699	38.25
2021-06-30	108.24	127.927	1.634	4.732	38.38
2021-07-01	106.82	128.174	-1.312	2.781	38.45
2021-07-02	103.65	128.579	-2.968	4.681	38.57
2021-07-05	103.7	128.840	0.048	3.029	38.65
2021-07-06	100.29	129.309	-3.288	5.612	38.79
2021-07-07	98.78	129.500	-1.506	2.313	38.85
2021-07-08	94.27	129.929	-4.566	5.467	38.98
2021-07-09	93.29	130.218	-1.040	3.713	39.07
2021-07-12	95.15	130.594	1.994	4.738	39.18
2021-07-13	94.96	130.753	-0.200	2.018	39.23
2021-07-14	96.3	131.071	1.894	3.957	39.32
2021-07-15	95.28	131.331	-1.059	3.281	39.40
2021-07-16	96.22	131.543	0.987	2.634	39.46
2021-07-19	95.89	131.888	-0.343	4.323	39.57
2021-07-20	94.95	132.079	-0.980	2.409	39.62
2021-07-21	94.73	132.302	-0.232	2.823	39.69
2021-07-22	93.01	132.449	-1.816	1.900	39.73
2021-07-23	95.96	132.984	3.172	6.687	39.90
2021-07-26	90.87	133.359	-5.304	4.960	40.01
2021-07-27	89.89	133.550	-1.078	2.553	40.07
2021-07-28	87.11	133.953	-3.093	5.540	40.19
2021-07-29	88.38	134.164	1.458	2.870	40.25
2021-07-30	82.41	134.660	-6.755	7.219	40.40
2021-08-02	89.51	135.408	8.615	10.035	40.62
2021-08-03	92.3	135.735	3.117	4.245	40.72
2021-08-04	91.1	135.955	-1.300	2.904	40.79
2021-08-05	90.01	136.162	-1.196	2.755	40.85
2021-08-06	85.98	136.651	-4.477	6.821	41.00
2021-08-09	92	137.375	7.002	9.444	41.21
2021-08-10	92.37	137.720	0.402	4.489	41.32
2021-08-11	90.1	138.006	-2.458	3.811	41.40
2021-08-12	91.4	138.238	1.443	3.041	41.47
2021-08-13	92.47	138.569	1.171	4.289	41.57
2021-08-16	92.18	138.932	-0.314	4.737	41.68
2021-08-17	88.3	139.353	-4.209	5.717	41.81
2021-08-18	86	139.691	-2.605	4.711	41.91
2021-08-19	84.3	139.945	-1.977	3.616	41.98
2021-08-20	81.61	140.334	-3.191	5.730	42.10
2021-08-23	81.51	140.599	-0.123	3.897	42.18
2021-08-24	82.8	141.020	1.583	6.097	42.31
2021-08-25	82.53	141.288	-0.326	3.901	42.39
2021-08-26	78.66	141.595	-4.689	4.689	42.48
2021-08-27	76.45	141.910	-2.810	4.933	42.57
2021-08-30	76.41	142.189	-0.052	4.382	42.66
2021-08-31	73.59	142.496	-3.691	5.012	42.75
2021-09-01	75.14	142.813	2.106	5.055	42.84
2021-09-02	73.15	143.012	-2.648	3.274	42.90
2021-09-03	83.01	143.984	13.479	14.053	43.20
2021-09-06	84.96	144.417	2.349	6.108	43.33
2021-09-07	86.1	144.693	1.342	3.849	43.41
2021-09-08	85.31	144.875	-0.918	2.555	43.46
2021-09-09	86.22	145.116	1.067	3.364	43.53
2021-09-10	85.33	145.301	-1.032	2.598	43.59
2021-09-13	83.97	145.562	-1.594	3.727	43.67
2021-09-14	87	145.940	3.608	5.216	43.78
2021-09-15	85.23	146.253	-2.034	4.402	43.88
2021-09-16	86.9	146.572	1.959	4.412	43.97
2021-09-17	93.99	147.428	8.159	10.932	44.23
2021-09-22	94.02	147.863	0.032	5.543	44.36
2021-09-23	93.99	148.153	-0.032	3.712	44.45
2021-09-24	94.1	148.400	0.117	3.149	44.52
2021-09-27	94.4	148.721	0.319	4.081	44.62
2021-09-28	93.14	148.987	-1.335	3.422	44.70
2021-09-29	95.1	149.324	2.104	4.252	44.80
2021-09-30	93.61	149.490	-1.567	2.124	44.85
2021-10-08	97.02	150.044	3.643	6.858	45.01
2021-10-11	97.51	150.314	0.505	3.319	45.09
2021-10-12	95.79	150.598	-1.764	3.559	45.18
2021-10-13	95.69	150.805	-0.104	2.599	45.24
2021-10-14	88.83	151.405	-7.169	8.110	45.42
2021-10-15	90.6	151.717	1.993	4.131	45.52
2021-10-18	86.48	152.287	-4.547	7.903	45.69
2021-10-19	86.52	152.543	0.046	3.550	45.76
2021-10-20	85.27	152.901	-1.445	5.039	45.87
2021-10-21	83.04	153.209	-2.615	4.456	45.96
2021-10-22	83.8	153.388	0.915	2.553	46.02
2021-10-25	84.6	153.697	0.955	4.391	46.11
2021-10-26	84.13	153.903	-0.556	2.931	46.17
2021-10-27	83.2	154.109	-1.105	2.972	46.23
2021-10-28	81.15	154.447	-2.464	5.000	46.33
2021-10-29	79.2	154.697	-2.403	3.795	46.41
2021-11-01	78.45	154.911	-0.947	3.270	46.47
2021-11-02	75.69	155.254	-3.518	5.430	46.58
2021-11-03	75.83	155.401	0.185	2.338	46.62
2021-11-04	77.89	155.708	2.717	4.721	46.71
2021-11-05	76.4	155.973	-1.913	4.160	46.79
2021-11-08	75.42	156.127	-1.283	2.448	46.84
2021-11-09	80.13	156.662	6.245	8.022	47.00
2021-11-10	87	157.495	8.574	11.481	47.25
2021-11-11	86.44	158.008	-0.644	7.126	47.40
2021-11-12	88	158.402	1.805	5.379	47.52
2021-11-15	91.59	158.849	4.080	5.852	47.65
2021-11-16	89.9	159.104	-1.845	3.396	47.73
2021-11-17	89.66	159.286	-0.267	2.436	47.79
2021-11-18	88.91	159.550	-0.836	3.569	47.86
2021-11-19	89.13	159.685	0.247	1.822	47.91
2021-11-22	86.48	159.967	-2.973	3.904	47.99
2021-11-23	87.38	160.104	1.041	1.885	48.03
2021-11-24	87.42	160.262	0.046	2.174	48.08
2021-11-25	87.37	160.381	-0.057	1.624	48.11
2021-11-26	87.37	160.551	0.000	2.346	48.17
2021-11-29	83.73	160.975	-4.166	6.066	48.29
2021-11-30	83.23	161.128	-0.597	2.209	48.34
2021-12-01	81.88	161.323	-1.622	2.860	48.40
2021-12-02	79.55	161.555	-2.846	3.505	48.47
2021-12-03	80.41	161.826	1.081	4.035	48.55
2021-12-06	79.83	162.098	-0.721	4.092	48.63
2021-12-07	81.4	162.325	1.967	3.345	48.70
2021-12-08	80.97	162.477	-0.528	2.248	48.74
2021-12-09	82.4	162.706	1.766	3.335	48.81
2021-12-10	82.11	162.838	-0.352	1.942	48.85
2021-12-13	82.19	163.031	0.097	2.813	48.91
2021-12-14	83.19	163.137	1.217	1.533	48.94
2021-12-15	80.86	163.355	-2.801	3.234	49.01
2021-12-16	79.44	163.557	-1.756	3.042	49.07
2021-12-17	78.83	163.721	-0.768	2.505	49.12
2021-12-20	77.72	163.876	-1.408	2.385	49.16
2021-12-21	78.17	164.004	0.579	1.969	49.20
2021-12-22	78.64	164.133	0.601	1.970	49.24
2021-12-23	78.1	164.246	-0.687	1.742	49.27
2021-12-24	78.17	164.336	0.090	1.370	49.30
2021-12-27	82.26	164.758	5.232	6.166	49.43
2021-12-28	79.68	165.023	-3.136	3.987	49.51
2021-12-29	79.6	165.197	-0.100	2.623	49.56
2021-12-30	79.8	165.359	0.251	2.437	49.61
2021-12-31	79.83	165.478	0.038	1.792	49.64
2022-01-04	80.28	165.635	0.564	2.342	49.69
2022-01-05	78.42	165.862	-2.317	3.475	49.76
2022-01-06	78.91	165.996	0.625	2.040	49.80
2022-01-07	77.8	166.224	-1.407	3.510	49.87
2022-01-10	76.86	166.520	-1.208	4.614	49.96
2022-01-11	77.05	166.667	0.247	2.290	50.00
2022-01-12	78.74	166.942	2.193	4.205	50.08
2022-01-13	76.6	167.191	-2.718	3.899	50.16
2022-01-14	76.55	167.344	-0.065	2.389	50.20
2022-01-17	78.68	167.566	2.782	3.396	50.27
2022-01-18	76.6	167.797	-2.644	3.610	50.34
2022-01-19	74.75	167.952	-2.415	2.493	50.39
2022-01-20	71.1	168.337	-4.883	6.502	50.50
2022-01-21	69.8	168.598	-1.828	4.487	50.58
2022-01-24	70.5	168.800	1.003	3.424	50.64
2022-01-25	67.54	169.118	-4.199	5.660	50.74
2022-01-26	66.45	169.348	-1.614	4.160	50.80
2022-01-27	63.46	169.637	-4.500	5.463	50.89
2022-01-28	62.3	169.826	-1.828	3.624	50.95
2022-02-07	62.04	170.051	-0.417	4.366	51.02
2022-02-08	62.37	170.148	0.532	1.870	51.04
2022-02-09	62.7	170.299	0.529	2.886	51.09
2022-02-10	62	170.430	-1.116	2.536	51.13
2022-02-11	58.78	170.749	-5.194	6.516	51.22
2022-02-14	58.5	170.915	-0.476	3.403	51.27
2022-02-15	61	171.224	4.274	6.068	51.37
2022-02-16	61.11	171.332	0.180	2.131	51.40
2022-02-17	60.72	171.423	-0.638	1.784	51.43
2022-02-18	60.99	171.547	0.445	2.454	51.46
2022-02-21	61.13	171.659	0.230	2.197	51.50
2022-02-22	58.82	171.888	-3.779	4.662	51.57
2022-02-23	60.33	172.031	2.567	2.856	51.61
2022-02-24	58.72	172.264	-2.669	4.757	51.68
2022-02-25	60.6	172.497	3.202	4.615	51.75
2022-02-28	60.25	172.628	-0.578	2.607	51.79
2022-03-01	60.34	172.756	0.149	2.539	51.83
2022-03-02	58.97	172.890	-2.270	2.735	51.87
2022-03-03	58.62	173.001	-0.594	2.272	51.90
2022-03-04	59.37	173.273	1.279	5.493	51.98
2022-03-07	56.36	173.577	-5.070	6.468	52.07
2022-03-08	53.95	173.843	-4.276	5.926	52.15
2022-03-09	52.89	174.191	-1.965	7.896	52.26
2022-03-10	53.84	174.357	1.796	3.706	52.31
2022-03-11	57	174.739	5.869	8.024	52.42
2022-03-14	55.61	174.873	-2.439	2.912	52.46
2022-03-15	51.78	175.182	-6.887	7.139	52.55
2022-03-16	52.14	175.497	0.695	7.261	52.65
2022-03-17	54.75	175.845	5.006	7.633	52.75
2022-03-18	54.96	175.981	0.384	2.959	52.79
2022-03-21	55.18	176.197	0.400	4.694	52.86
2022-03-22	54.41	176.449	-1.395	5.564	52.93
2022-03-23	55.74	176.706	2.444	5.532	53.01
2022-03-24	55.85	176.861	0.197	3.337	53.06
2022-03-25	54.32	177.091	-2.739	5.085	53.13
2022-03-28	54.01	177.205	-0.571	2.522	53.16
2022-03-29	53.5	177.333	-0.944	2.870	53.20
2022-03-30	56.22	177.619	5.084	6.112	53.29
2022-03-31	55.91	177.814	-0.551	4.180	53.34
2022-04-01	54.99	177.922	-1.646	2.361	53.38
2022-04-06	54.09	178.028	-1.637	2.346	53.41
2022-04-07	53.94	178.164	-0.277	3.032	53.45
2022-04-08	50.43	178.481	-6.507	7.527	53.54
2022-04-11	47.09	178.748	-6.623	6.821	53.62
2022-04-12	49.57	178.996	5.267	6.010	53.70
2022-04-13	47	179.185	-5.185	4.821	53.76
2022-04-14	46.58	179.351	-0.894	4.277	53.81
2022-04-15	47	179.503	0.902	3.864	53.85
2022-04-18	46.39	179.680	-1.298	4.596	53.90
2022-04-19	46.16	179.811	-0.496	3.406	53.94
2022-04-20	46.67	179.972	1.105	4.138	53.99
2022-04-21	45.05	180.169	-3.471	5.228	54.05
2022-04-22	44	180.281	-2.331	3.063	54.08
2022-04-25	40.49	180.542	-7.977	7.727	54.16
2022-04-26	41.58	180.734	2.692	5.557	54.22
2022-04-27	41.73	180.949	0.361	6.181	54.28
2022-04-28	40.59	181.122	-2.732	5.104	54.34
2022-04-29	43.11	181.392	6.208	7.514	54.42
2022-05-05	43.93	181.570	1.902	4.871	54.47
2022-05-06	43.75	181.691	-0.410	3.323	54.51
2022-05-09	43.32	181.772	-0.983	2.240	54.53
2022-05-10	44.53	181.934	2.793	4.363	54.58
2022-05-11	45.34	182.134	1.819	5.300	54.64
2022-05-12	45.17	182.259	-0.375	3.308	54.68
2022-05-13	45	182.411	-0.376	4.074	54.72
2022-05-16	43.91	182.587	-2.422	4.800	54.78
2022-05-17	42.97	182.766	-2.141	4.987	54.83
2022-05-18	43.15	182.874	0.419	3.002	54.86
2022-05-19	43.58	182.978	0.997	2.874	54.89
2022-05-20	45.25	183.125	3.832	3.901	54.94
2022-05-23	47.28	183.298	4.486	4.398	54.99

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