兴齐眼药融券券源 兴齐眼药专项约券

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	95.28	0	0	0	0
2020-04-28	94.4	0.329	-0.924	4.177	0.10
2020-04-29	93.08	0.716	-1.398	5.000	0.21
2020-04-30	90.83	0.984	-2.417	3.535	0.30
2020-05-06	90.01	1.079	-0.903	1.266	0.32
2020-05-07	87.88	1.328	-2.366	3.400	0.40
2020-05-08	89.98	1.579	2.390	3.345	0.47
2020-05-11	98.99	2.364	10.013	9.513	0.71
2020-05-12	96.88	2.868	-2.132	6.243	0.86
2020-05-13	102.38	3.742	5.677	10.250	1.12
2020-05-14	106.59	4.704	4.112	10.832	1.41
2020-05-15	104.96	4.993	-1.529	3.302	1.50
2020-05-18	111.25	5.786	5.993	8.556	1.74
2020-05-19	113.19	6.549	1.744	8.090	1.96
2020-05-20	112.89	7.357	-0.265	8.587	2.21
2020-05-21	111.52	7.846	-1.214	5.262	2.35
2020-05-22	108.47	8.373	-2.735	5.829	2.51
2020-05-25	108	8.847	-0.433	5.264	2.65
2020-05-26	111.8	9.398	3.519	5.917	2.82
2020-05-27	106.98	10.157	-4.311	8.515	3.05
2020-05-28	103.4	10.664	-3.346	5.880	3.20
2020-05-29	104.92	11.064	1.470	4.574	3.32
2020-06-01	114.15	11.724	8.797	6.939	3.52
2020-06-02	117.01	12.364	2.505	6.570	3.71
2020-06-03	115.46	12.879	-1.325	5.350	3.86
2020-06-04	121	14.149	4.798	12.593	4.24
2020-06-05	118.81	15.256	-1.810	11.182	4.58
2020-06-08	118.8	15.645	-0.008	3.931	4.69
2020-06-09	124.08	16.359	4.444	6.902	4.91
2020-06-10	135	17.578	8.801	10.840	5.27
2020-06-11	137.8	18.135	2.074	4.844	5.44
2020-06-12	148.32	19.512	7.634	11.147	5.85
2020-06-15	145.18	20.114	-2.117	4.976	6.03
2020-06-16	149.29	20.866	2.831	6.041	6.26
2020-06-17	144.85	21.594	-2.974	6.029	6.48
2020-06-18	144.6	22.226	-0.173	5.247	6.67
2020-06-19	141.3	22.918	-2.282	5.878	6.88
2020-06-22	144	23.548	1.911	5.251	7.06
2020-06-23	141.19	24.557	-1.951	8.576	7.37
2020-06-24	137.6	25.232	-2.543	5.886	7.57
2020-06-29	139.12	25.526	1.105	2.536	7.66
2020-06-30	145	26.347	4.227	6.793	7.90
2020-07-01	142.98	26.978	-1.393	5.297	8.09
2020-07-02	140	27.662	-2.084	5.861	8.30
2020-07-03	141.15	28.226	0.821	4.793	8.47
2020-07-06	139.22	28.725	-1.367	4.307	8.62
2020-07-07	139.21	29.393	-0.007	5.753	8.82
2020-07-08	140.65	29.954	1.034	4.784	8.99
2020-07-09	150	31.187	6.648	9.868	9.36
2020-07-10	165	32.379	10.000	8.667	9.71
2020-07-13	163.75	33.768	-0.607	10.179	10.13
2020-07-14	173.43	35.249	5.911	10.247	10.57
2020-07-15	173.75	36.681	0.185	9.889	11.00
2020-07-16	166.75	37.481	-4.029	5.761	11.24
2020-07-17	177.73	38.804	6.585	8.930	11.64
2020-07-20	182.75	39.925	2.825	7.365	11.98
2020-07-21	187.12	40.865	2.391	6.025	12.26
2020-07-22	205.86	42.766	10.015	11.084	12.83
2020-07-23	213.9	44.559	3.906	10.055	13.37
2020-07-24	205.25	45.758	-4.044	7.013	13.73
2020-07-27	190.75	47.301	-7.065	9.705	14.19
2020-07-28	195.2	48.236	2.333	5.751	14.47
2020-07-29	200.25	49.087	2.587	5.097	14.73
2020-07-30	189.27	49.934	-5.483	5.368	14.98
2020-07-31	192.73	50.579	1.828	4.021	15.17
2020-08-03	202.75	51.895	5.199	7.788	15.57
2020-08-04	198.85	52.631	-1.924	4.439	15.79
2020-08-05	207.85	54.190	4.526	9.002	16.26
2020-08-06	203.22	54.944	-2.228	4.450	16.48
2020-08-07	198.4	56.695	-2.372	10.594	17.01
2020-08-10	196	57.417	-1.210	4.420	17.23
2020-08-11	207.26	58.741	5.745	7.663	17.62
2020-08-12	186.51	60.259	-10.012	9.766	18.08
2020-08-13	177.74	61.767	-4.702	10.187	18.53
2020-08-14	169.65	62.643	-4.552	6.194	18.79
2020-08-17	172.76	63.874	1.833	8.547	19.16
2020-08-18	168.73	64.525	-2.333	4.631	19.36
2020-08-19	164.17	65.255	-2.703	5.334	19.58
2020-08-20	161.55	65.714	-1.596	3.411	19.71
2020-08-21	164.37	66.158	1.746	3.244	19.85
2020-08-24	166.21	66.916	1.119	5.475	20.07
2020-08-25	151.45	68.453	-8.880	12.177	20.54
2020-08-26	137.25	69.832	-9.376	12.057	20.95
2020-08-27	143.32	70.706	4.423	7.315	21.21
2020-08-28	143.65	71.439	0.230	6.126	21.43
2020-08-31	146.56	72.356	2.026	7.504	21.71
2020-09-01	144.32	73.088	-1.528	6.086	21.93
2020-09-02	141.75	73.712	-1.781	5.287	22.11
2020-09-03	145.43	74.875	2.596	9.594	22.46
2020-09-04	142.58	75.633	-1.960	6.381	22.69
2020-09-07	138.52	76.243	-2.848	5.281	22.87
2020-09-08	142.61	76.958	2.953	6.014	23.09
2020-09-09	140.35	77.679	-1.585	6.171	23.30
2020-09-10	135.75	78.644	-3.278	8.529	23.59
2020-09-11	140.78	79.325	3.705	5.805	23.80
2020-09-14	136.24	79.984	-3.225	5.803	24.00
2020-09-15	138.25	80.735	1.475	6.518	24.22
2020-09-16	134.95	81.223	-2.387	4.340	24.37
2020-09-17	129.75	81.965	-3.853	6.862	24.59
2020-09-18	131.05	82.507	1.002	4.963	24.75
2020-09-21	132.54	82.858	1.137	3.174	24.86
2020-09-22	133.07	83.483	0.400	5.636	25.04
2020-09-23	140.75	84.318	5.771	7.124	25.30
2020-09-24	138.83	84.694	-1.364	3.247	25.41
2020-09-25	136.74	85.080	-1.505	3.385	25.52
2020-09-28	134.75	85.498	-1.455	3.730	25.65
2020-09-29	133.99	85.809	-0.564	2.783	25.74
2020-09-30	134.61	86.183	0.463	3.336	25.85
2020-10-09	140.3	86.784	4.227	5.141	26.04
2020-10-12	139.99	87.432	-0.221	5.552	26.23
2020-10-13	145.25	88.199	3.757	6.336	26.46
2020-10-14	146.29	89.170	0.716	7.966	26.75
2020-10-15	147.33	89.573	0.711	3.281	26.87
2020-10-16	143.68	90.022	-2.477	3.753	27.01
2020-10-19	138.91	90.447	-3.320	3.668	27.13
2020-10-20	141.45	90.769	1.829	2.736	27.23
2020-10-21	141.85	91.003	0.283	1.979	27.30
2020-10-22	135.06	91.623	-4.787	5.506	27.49
2020-10-23	128.75	92.321	-4.672	6.501	27.70
2020-10-26	124.67	92.822	-3.169	4.823	27.85
2020-10-27	128.55	93.447	3.112	5.839	28.03
2020-10-28	131.82	93.922	2.544	4.325	28.18
2020-10-29	141.73	95.382	7.518	12.358	28.61
2020-10-30	139.82	95.785	-1.348	3.457	28.74
2020-11-02	138.18	96.252	-1.173	4.062	28.88
2020-11-03	137.72	96.717	-0.333	4.045	29.02
2020-11-04	145.47	97.595	5.627	7.247	29.28
2020-11-05	148.11	98.210	1.815	4.977	29.46
2020-11-06	145.4	98.902	-1.830	5.719	29.67
2020-11-09	139.42	99.475	-4.113	4.924	29.84
2020-11-10	144.91	100.172	3.938	5.774	30.05
2020-11-11	136.41	100.864	-5.866	6.093	30.26
2020-11-12	135.6	101.193	-0.594	2.903	30.36
2020-11-13	131.55	101.724	-2.987	4.845	30.52
2020-11-16	130.23	102.083	-1.003	3.314	30.63
2020-11-17	128.05	102.323	-1.674	2.242	30.70
2020-11-18	124.16	102.760	-3.038	4.225	30.83
2020-11-19	122.9	103.146	-1.015	3.769	30.94
2020-11-20	123.59	103.535	0.561	3.784	31.06
2020-11-23	121.54	103.822	-1.659	2.832	31.15
2020-11-24	119.98	104.089	-1.284	2.666	31.23
2020-11-25	113.07	104.700	-5.759	6.484	31.41
2020-11-26	110.8	105.162	-2.008	5.006	31.55
2020-11-27	108.01	105.725	-2.518	6.255	31.72
2020-11-30	110.85	106.235	2.629	5.518	31.87
2020-12-01	115.02	106.971	3.762	7.677	32.09
2020-12-02	115.55	107.301	0.461	3.434	32.19
2020-12-03	120.32	107.962	4.128	6.586	32.39
2020-12-04	119.12	108.223	-0.997	2.635	32.47
2020-12-07	118.86	108.537	-0.218	3.173	32.56
2020-12-08	117.75	108.890	-0.934	3.592	32.67
2020-12-09	115.05	109.279	-2.293	4.059	32.78
2020-12-10	118.09	109.833	2.642	5.632	32.95
2020-12-11	114.05	110.263	-3.421	4.522	33.08
2020-12-14	113.15	110.567	-0.789	3.227	33.17
2020-12-15	119.46	111.489	5.577	9.262	33.45
2020-12-16	115.05	112.196	-3.692	7.366	33.66
2020-12-17	117.02	112.599	1.712	4.137	33.78
2020-12-18	111.47	113.141	-4.743	5.828	33.94
2020-12-21	116.63	114.045	4.629	9.303	34.21
2020-12-22	125.25	114.927	7.391	8.454	34.48
2020-12-23	121.43	115.407	-3.050	4.743	34.62
2020-12-24	112.08	116.188	-7.700	8.359	34.86
2020-12-25	107.07	116.491	-4.470	3.399	34.95
2020-12-28	93.74	117.595	-12.450	14.131	35.28
2020-12-29	97.15	118.052	3.638	5.643	35.42
2020-12-30	95.2	118.534	-2.007	6.083	35.56
2020-12-31	94.98	118.857	-0.231	4.076	35.66
2021-01-04	98.05	119.225	3.232	4.506	35.77
2021-01-05	100.85	119.550	2.856	3.865	35.87
2021-01-06	101.52	119.944	0.664	4.660	35.98
2021-01-07	101.49	120.284	-0.030	4.019	36.09
2021-01-08	107.31	121.015	5.735	8.168	36.30
2021-01-11	105.34	121.419	-1.836	4.603	36.43
2021-01-12	101.68	121.942	-3.474	6.180	36.58
2021-01-13	97.56	122.420	-4.052	5.871	36.73
2021-01-14	104.58	123.310	7.196	10.219	36.99
2021-01-15	101.18	123.915	-3.251	7.172	37.17
2021-01-18	99.07	124.263	-2.085	4.220	37.28
2021-01-19	98.86	124.524	-0.212	3.159	37.36
2021-01-20	99.01	124.856	0.152	4.026	37.46
2021-01-21	97.36	125.335	-1.666	5.908	37.60
2021-01-22	98.94	125.953	1.623	7.498	37.79
2021-01-25	118.78	127.987	20.053	20.548	38.40
2021-01-26	102.25	129.288	-13.916	15.264	38.79
2021-01-27	98.55	129.879	-3.619	7.198	38.96
2021-01-28	92.9	130.282	-5.733	5.205	39.08
2021-01-29	94.25	130.949	1.453	8.493	39.28
2021-02-01	90.25	131.268	-4.244	4.244	39.38
2021-02-02	87.55	131.593	-2.992	4.454	39.48
2021-02-03	83.95	131.885	-4.112	4.169	39.57
2021-02-04	80.45	132.313	-4.169	6.385	39.69
2021-02-05	79.63	132.719	-1.019	6.116	39.82
2021-02-08	78.74	133.046	-1.118	4.986	39.91
2021-02-09	84.31	133.720	7.074	9.589	40.12
2021-02-10	92.45	134.721	9.655	13.000	40.42
2021-02-18	98.84	135.637	6.912	11.120	40.69
2021-02-19	102.98	136.220	4.189	6.799	40.87
2021-02-22	101.25	136.819	-1.680	7.089	41.05
2021-02-23	113.38	138.170	11.980	14.301	41.45
2021-02-24	102.97	138.974	-9.182	9.367	41.69
2021-02-25	108.54	139.533	5.409	6.186	41.86
2021-02-26	107.55	140.186	-0.912	7.288	42.06
2021-03-01	106.52	140.700	-0.958	5.793	42.21
2021-03-02	104.26	141.140	-2.122	5.060	42.34
2021-03-03	101.73	141.519	-2.427	4.470	42.46
2021-03-04	99.61	142.217	-2.084	8.405	42.66
2021-03-05	99.63	142.658	0.020	5.321	42.80
2021-03-08	94.35	143.354	-5.300	8.853	43.01
2021-03-09	88.45	144.026	-6.253	9.115	43.21
2021-03-10	87.75	144.388	-0.791	4.952	43.32
2021-03-11	89.21	144.692	1.664	4.080	43.41
2021-03-12	88.25	144.991	-1.076	4.069	43.50
2021-03-15	86.88	145.300	-1.552	4.272	43.59
2021-03-16	87.3	145.545	0.483	3.361	43.66
2021-03-17	88.55	145.791	1.432	3.333	43.74
2021-03-18	88.35	146.088	-0.226	4.032	43.83
2021-03-19	84.69	146.363	-4.143	3.905	43.91
2021-03-22	86.89	146.722	2.598	4.959	44.02
2021-03-23	84.28	147.009	-3.004	4.086	44.10
2021-03-24	84.05	147.246	-0.273	3.382	44.17
2021-03-25	84.62	147.530	0.678	4.021	44.26
2021-03-26	86.96	147.876	2.765	4.786	44.36
2021-03-29	88.25	148.154	1.483	3.772	44.45
2021-03-30	89.95	148.595	1.926	5.881	44.58
2021-03-31	89.35	148.826	-0.667	3.113	44.65
2021-04-01	97.43	149.800	9.043	11.987	44.94
2021-04-02	100.56	150.256	3.213	5.450	45.08
2021-04-06	104.56	150.806	3.978	6.305	45.24
2021-04-07	107.24	151.147	2.563	3.816	45.34
2021-04-08	110.54	151.677	3.077	5.753	45.50
2021-04-09	111.29	151.970	0.678	3.157	45.59
2021-04-12	110.57	152.562	-0.647	6.434	45.77
2021-04-13	113.08	153.173	2.270	6.485	45.95
2021-04-14	112.52	153.471	-0.495	3.175	46.04
2021-04-15	110.75	153.799	-1.573	3.555	46.14
2021-04-16	109.74	154.134	-0.912	3.657	46.24
2021-04-19	113.4	154.744	3.335	6.461	46.42
2021-04-20	126.67	156.286	11.702	14.603	46.89
2021-04-21	139.85	157.562	10.405	10.950	47.27
2021-04-22	135.47	158.165	-3.132	5.341	47.45
2021-04-23	134.43	158.529	-0.768	3.248	47.56
2021-04-26	135.58	159.226	0.855	6.174	47.77
2021-04-27	140.64	160.497	3.732	10.842	48.15
2021-04-28	144.35	161.198	2.638	5.830	48.36
2021-04-29	138.5	161.780	-4.053	5.043	48.53
2021-04-30	139.13	162.304	0.455	4.513	48.69
2021-05-06	147.32	163.759	5.887	11.852	49.13
2021-05-07	135.79	164.993	-7.827	10.908	49.50
2021-05-10	138.74	165.570	2.172	4.993	49.67
2021-05-11	141.75	166.327	2.170	6.408	49.90
2021-05-12	139.35	166.695	-1.693	3.168	50.01
2021-05-13	141.27	167.356	1.378	5.612	50.21
2021-05-14	154.75	168.758	9.542	10.873	50.63
2021-05-17	148.55	169.605	-4.006	6.843	50.88
2021-05-18	146.23	170.270	-1.562	5.459	51.08
2021-05-19	145.05	170.647	-0.807	3.118	51.19
2021-05-20	149.76	171.341	3.247	5.564	51.40
2021-05-21	148.88	171.918	-0.588	4.647	51.58
2021-05-24	148.8	172.630	-0.054	5.743	51.79
2021-05-25	151.42	173.098	1.761	3.710	51.93
2021-05-26	158	174.214	4.346	8.473	52.26
2021-05-27	156	174.624	-1.266	3.158	52.39
2021-05-28	154.86	175.149	-0.731	4.064	52.54
2021-05-31	162.96	175.971	5.231	6.051	52.79
2021-06-01	166.09	176.775	1.921	5.811	53.03
2021-06-02	157.81	177.802	-4.985	7.809	53.34
2021-06-03	156.98	178.407	-0.526	4.626	53.52
2021-06-04	165.15	179.238	5.204	6.039	53.77
2021-06-07	166.48	179.800	0.805	4.051	53.94
2021-06-08	165.24	180.586	-0.745	5.706	54.18
2021-06-09	166.25	181.072	0.611	3.510	54.32
2021-06-10	164	181.427	-1.353	2.598	54.43
2021-06-11	163.42	181.999	-0.354	4.195	54.60
2021-06-15	159.29	182.402	-2.527	3.041	54.72
2021-06-16	146.8	183.585	-7.841	9.668	55.08
2021-06-17	150	184.114	2.180	4.230	55.23
2021-06-18	152.44	185.062	1.627	7.467	55.52
2021-06-21	160.5	186.076	5.287	7.577	55.82
2021-06-22	167.89	186.904	4.604	5.919	56.07
2021-06-23	168.05	187.446	0.095	3.872	56.23
2021-06-24	158.44	188.289	-4.904	6.386	56.49
2021-06-25	159.8	188.712	0.858	3.175	56.61
2021-06-28	170.32	189.858	6.583	8.073	56.96
2021-06-29	169	190.601	-0.775	5.278	57.18
2021-06-30	141.03	192.870	-16.550	19.308	57.86
2021-07-01	136.73	193.759	-3.049	7.800	58.13
2021-07-02	127.77	194.849	-6.553	10.239	58.45
2021-07-05	126.48	195.294	-1.010	4.219	58.59
2021-07-06	118.8	196.127	-6.072	8.420	58.84
2021-07-07	120.4	196.796	1.347	6.667	59.04
2021-07-08	118.53	197.158	-1.553	3.663	59.15
2021-07-09	118.1	197.573	-0.363	4.218	59.27
2021-07-12	118.48	197.998	0.322	4.301	59.40
2021-07-13	115.89	198.255	-2.186	2.667	59.48
2021-07-14	115.43	198.501	-1.215	2.550	59.55
2021-07-15	114.35	198.971	-0.936	4.929	59.69
2021-07-16	112.48	199.430	-1.635	4.906	59.83
2021-07-19	115.68	200.042	2.845	6.348	60.01
2021-07-20	113.03	200.514	-2.291	5.005	60.15
2021-07-21	114.05	200.876	0.902	3.813	60.26
2021-07-22	110.04	201.350	-3.516	5.164	60.40
2021-07-23	106.35	201.723	-3.353	4.208	60.52
2021-07-26	104.32	202.247	-1.909	6.037	60.67
2021-07-27	97.95	202.771	-6.106	6.413	60.83
2021-07-28	90.18	203.675	-7.933	12.027	61.10
2021-07-29	98.35	204.425	9.060	9.159	61.33
2021-07-30	97.24	204.812	-1.129	4.769	61.44
2021-08-02	97.66	205.321	0.432	6.263	61.60
2021-08-03	99.63	205.889	2.017	6.830	61.77
2021-08-04	97.79	206.289	-1.847	4.918	61.89
2021-08-05	96.35	206.601	-1.473	3.876	61.98
2021-08-06	93.45	206.970	-3.010	4.743	62.09
2021-08-09	99.22	207.573	6.174	7.298	62.27
2021-08-10	98.15	207.957	-1.078	4.687	62.39
2021-08-11	98.5	208.483	0.357	6.409	62.54
2021-08-12	99.31	208.807	0.822	3.919	62.64
2021-08-13	97.05	209.039	-2.276	2.870	62.71
2021-08-16	96.15	209.300	-0.927	3.256	62.79
2021-08-17	92.3	209.674	-4.004	4.867	62.90
2021-08-18	92.63	209.941	0.358	3.456	62.98
2021-08-19	92.45	210.185	-0.194	3.163	63.06
2021-08-20	89.01	210.540	-3.721	4.792	63.16
2021-08-23	92.22	210.965	3.606	5.527	63.29
2021-08-24	91.05	211.188	-1.269	2.939	63.36
2021-08-25	97.05	212.183	6.590	12.301	63.65
2021-08-26	90.06	212.861	-7.202	9.037	63.86
2021-08-27	99.44	213.624	10.415	9.205	64.09
2021-08-30	93.77	214.527	-5.702	11.555	64.36
2021-08-31	90.05	214.844	-3.967	4.223	64.45
2021-09-01	108.19	216.868	20.144	22.454	65.06
2021-09-02	109.23	217.767	0.961	9.872	65.33
2021-09-03	108.75	218.686	-0.439	10.144	65.61
2021-09-06	110.34	219.394	1.462	7.706	65.82
2021-09-07	107.61	219.841	-2.474	4.985	65.95
2021-09-08	104.87	220.173	-2.546	3.791	66.05
2021-09-09	102.07	220.495	-2.670	3.786	66.15
2021-09-10	101.2	221.007	-0.852	6.074	66.30
2021-09-13	103.85	221.500	2.619	5.702	66.45
2021-09-14	103.75	221.960	-0.096	5.315	66.59
2021-09-15	103.51	222.505	-0.231	6.313	66.75
2021-09-16	106.57	222.977	2.956	5.323	66.89
2021-09-17	115.35	224.421	8.239	15.014	67.33
2021-09-22	121.71	225.173	5.514	7.421	67.55
2021-09-23	120.28	225.542	-1.175	3.681	67.66
2021-09-24	116.34	226.274	-3.276	7.549	67.88
2021-09-27	128.35	227.977	10.323	15.919	68.39
2021-09-28	128.62	228.566	0.210	5.501	68.57
2021-09-29	124.4	229.251	-3.281	6.601	68.78
2021-09-30	127.3	229.839	2.331	5.547	68.95
2021-10-08	129.46	230.458	1.697	5.734	69.14
2021-10-11	117.12	231.425	-9.532	9.910	69.43
2021-10-12	116.6	231.846	-0.444	4.337	69.55
2021-10-13	114.61	232.540	-1.707	7.264	69.76
2021-10-14	118.01	233.169	2.967	6.396	69.95
2021-10-15	116.86	233.653	-0.974	4.966	70.10
2021-10-18	115.6	234.125	-1.078	4.903	70.24
2021-10-19	114.09	234.391	-1.306	2.803	70.32
2021-10-20	111.11	234.905	-2.612	5.548	70.47
2021-10-21	108.84	235.221	-2.043	3.483	70.57
2021-10-22	106.61	235.596	-2.049	4.217	70.68
2021-10-25	109.15	236.013	2.383	4.587	70.80
2021-10-26	111.37	236.549	2.034	5.781	70.96
2021-10-27	109.71	237.048	-1.491	5.450	71.11
2021-10-28	120.38	238.073	9.726	10.218	71.42
2021-10-29	125.41	238.932	4.178	8.224	71.68
2021-11-01	125.51	239.583	0.080	6.220	71.87
2021-11-02	128.32	240.466	2.239	8.262	72.14
2021-11-03	128.36	240.875	0.031	3.819	72.26
2021-11-04	130.93	241.456	2.002	5.329	72.44
2021-11-05	127.69	242.052	-2.475	5.598	72.62
2021-11-08	127.59	242.381	-0.078	3.093	72.71
2021-11-09	128.35	242.880	0.596	4.671	72.86
2021-11-10	130.22	243.342	1.457	4.254	73.00
2021-11-11	132.04	243.775	1.398	3.932	73.13
2021-11-12	130	244.257	-1.545	4.453	73.28
2021-11-15	141.3	246.090	8.692	15.569	73.83
2021-11-16	143.63	246.721	1.649	5.265	74.02
2021-11-17	144.26	247.223	0.439	4.177	74.17
2021-11-18	146.16	247.837	1.317	5.040	74.35
2021-11-19	144.7	248.167	-0.999	2.744	74.45
2021-11-22	141.71	248.974	-2.066	6.828	74.69
2021-11-23	126.47	250.154	-10.754	11.199	75.05
2021-11-24	116.65	251.153	-7.765	10.279	75.35
2021-11-25	115.2	251.676	-1.243	5.444	75.50
2021-11-26	120.27	252.495	4.401	8.177	75.75
2021-11-29	122.6	253.101	1.937	5.928	75.93
2021-11-30	120.8	253.434	-1.468	3.303	76.03
2021-12-01	120.06	253.830	-0.613	3.957	76.15
2021-12-02	116.6	254.142	-2.882	3.215	76.24
2021-12-03	128.68	255.154	10.360	9.443	76.55
2021-12-06	122.26	255.966	-4.989	7.965	76.79
2021-12-07	120.8	256.351	-1.194	3.820	76.91
2021-12-08	126.06	256.828	4.354	4.545	77.05
2021-12-09	125.46	257.208	-0.476	3.633	77.16
2021-12-10	127.6	257.915	1.706	6.656	77.37
2021-12-13	127.63	258.372	0.024	4.295	77.51
2021-12-14	128.8	258.791	0.917	3.902	77.64
2021-12-15	125.82	259.245	-2.314	4.325	77.77
2021-12-16	127.32	259.603	1.192	3.378	77.88
2021-12-17	122.67	260.158	-3.652	5.435	78.05
2021-12-20	117.08	260.636	-4.557	4.891	78.19
2021-12-21	119.68	260.951	2.221	3.160	78.29
2021-12-22	120.8	261.371	0.936	4.169	78.41
2021-12-23	121.6	261.580	0.662	2.070	78.47
2021-12-24	121.1	261.855	-0.411	2.722	78.56
2021-12-27	120.78	262.130	-0.264	2.733	78.64
2021-12-28	120.21	262.394	-0.472	2.633	78.72
2021-12-29	125.73	263.168	4.592	7.387	78.95
2021-12-30	131.37	264.004	4.486	7.635	79.20
2021-12-31	136.4	264.564	3.829	4.925	79.37
2022-01-04	132.6	265.154	-2.786	5.345	79.55
2022-01-05	126.07	265.736	-4.925	5.543	79.72
2022-01-06	130.6	266.396	3.593	6.060	79.92
2022-01-07	124.97	267.063	-4.311	6.401	80.12
2022-01-10	133.38	268.219	6.730	10.402	80.47
2022-01-11	133.6	268.595	0.165	3.374	80.58
2022-01-12	134.6	268.972	0.749	3.368	80.69
2022-01-13	130.8	269.414	-2.823	4.056	80.82
2022-01-14	134.88	270.098	3.119	6.078	81.03
2022-01-17	134.67	270.514	-0.156	3.714	81.15
2022-01-18	134.67	270.802	0.000	2.562	81.24
2022-01-19	129.1	271.253	-4.136	4.195	81.38
2022-01-20	122.58	271.892	-5.050	6.251	81.57
2022-01-21	117.77	272.424	-3.924	5.425	81.73
2022-01-24	113.58	273.047	-3.558	6.581	81.91
2022-01-25	109.98	273.467	-3.170	4.578	82.04
2022-01-26	108.52	273.855	-1.328	4.292	82.16
2022-01-27	102.85	274.528	-5.225	7.851	82.36
2022-01-28	99.72	274.949	-3.043	5.066	82.48
2022-02-07	101.1	275.236	1.384	3.410	82.57
2022-02-08	100.18	275.598	-0.910	4.332	82.68
2022-02-09	100.62	275.825	0.439	2.715	82.75
2022-02-10	98.95	276.079	-1.660	3.071	82.82
2022-02-11	95.16	276.442	-3.830	4.578	82.93
2022-02-14	93.57	276.703	-1.671	3.352	83.01
2022-02-15	97.88	277.159	4.606	5.589	83.15
2022-02-16	95.82	277.508	-2.105	4.373	83.25
2022-02-17	96.43	277.751	0.637	3.027	83.33
2022-02-18	96.38	277.901	-0.052	1.867	83.37
2022-02-21	97.1	278.269	0.747	4.545	83.48
2022-02-22	94.47	278.438	-2.709	2.152	83.53
2022-02-23	98.67	278.862	4.446	5.155	83.66
2022-02-24	98.6	279.334	-0.071	5.746	83.80
2022-02-25	104.18	279.790	5.659	5.254	83.94
2022-02-28	101.61	280.115	-2.467	3.830	84.03
2022-03-01	101.15	280.281	-0.453	1.968	84.08
2022-03-02	100.99	280.806	-0.158	6.238	84.24
2022-03-03	99.61	281.064	-1.366	3.109	84.32
2022-03-04	99.69	281.259	0.080	2.349	84.38
2022-03-07	99.48	281.624	-0.211	4.404	84.49
2022-03-08	94.79	282.100	-4.715	6.031	84.63
2022-03-09	90.26	282.828	-4.779	9.674	84.85
2022-03-10	95.75	283.296	6.082	5.861	84.99
2022-03-11	96.95	283.603	1.253	3.802	85.08
2022-03-14	93.96	283.889	-3.084	3.651	85.17
2022-03-15	89.18	284.288	-5.087	5.375	85.29
2022-03-16	90.38	284.851	1.346	7.468	85.46
2022-03-17	96.6	285.748	6.882	11.153	85.72
2022-03-18	95.45	286.071	-1.190	4.058	85.82
2022-03-21	95.19	286.283	-0.272	2.672	85.88
2022-03-22	93.6	286.515	-1.670	2.973	85.95
2022-03-23	94.47	286.931	0.929	5.288	86.08
2022-03-24	94.26	287.191	-0.222	3.303	86.16
2022-03-25	91.67	287.512	-2.748	4.201	86.25
2022-03-28	89.65	287.746	-2.204	3.131	86.32
2022-03-29	88.7	287.923	-1.060	2.398	86.38
2022-03-30	91.17	288.213	2.785	3.822	86.46
2022-03-31	89.81	288.532	-1.492	4.256	86.56
2022-04-01	88.67	288.745	-1.269	2.884	86.62
2022-04-06	95.32	289.630	7.500	11.142	86.89
2022-04-07	93.96	289.899	-1.427	3.431	86.97
2022-04-08	90.75	290.210	-3.416	4.119	87.06
2022-04-11	90.2	290.465	-0.606	3.394	87.14
2022-04-12	93.36	290.877	3.503	5.299	87.26
2022-04-13	89.68	291.135	-3.942	3.449	87.34
2022-04-14	91.21	291.413	1.706	3.657	87.42
2022-04-15	91.23	291.692	0.022	3.662	87.51
2022-04-18	90.21	291.957	-1.118	3.530	87.59
2022-04-19	90.5	292.083	0.321	1.674	87.62
2022-04-20	86.2	292.361	-4.751	3.867	87.71
2022-04-21	85.18	292.813	-1.183	6.369	87.84
2022-04-22	82.6	293.143	-3.029	4.790	87.94
2022-04-25	79.8	293.415	-3.390	4.092	88.02
2022-04-26	81.85	293.905	2.569	7.180	88.17
2022-04-27	94.05	294.671	14.905	9.774	88.40
2022-04-28	102.39	295.809	8.868	13.344	88.74
2022-04-29	104.1	296.360	1.670	6.348	88.91
2022-05-05	110.6	297.538	6.244	12.776	89.26
2022-05-06	109.64	298.065	-0.868	5.769	89.42
2022-05-09	116.67	299.082	6.412	10.462	89.72
2022-05-10	115.7	299.633	-0.831	5.717	89.89
2022-05-11	115.5	300.189	-0.173	5.774	90.06
2022-05-12	117.5	300.607	1.732	4.277	90.18
2022-05-13	118.8	301.198	1.106	5.966	90.36
2022-05-16	115.6	301.781	-2.694	6.052	90.53
2022-05-17	117.19	302.225	1.375	4.550	90.67
2022-05-18	116.27	302.445	-0.785	2.261	90.73
2022-05-19	115.9	302.845	-0.318	4.146	90.85
2022-05-20	120.75	303.377	4.185	5.289	91.01
2022-05-23	124.9	303.870	3.437	4.737	91.16

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