康泰生物融券券源 康泰生物专项约券

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	136.7	0	0	0	0
2020-04-28	137.2	0.546	0.366	4.777	0.16
2020-04-29	136.02	0.918	-0.860	3.280	0.28
2020-04-30	134	1.620	-1.485	6.286	0.49
2020-05-06	134.57	2.061	0.425	3.933	0.62
2020-05-07	136.3	2.457	1.286	3.485	0.74
2020-05-08	133.69	2.708	-1.915	2.252	0.81
2020-05-11	133.8	2.919	0.082	1.892	0.88
2020-05-12	138.72	3.351	3.677	3.737	1.01
2020-05-13	140	3.670	0.923	2.739	1.10
2020-05-14	141.58	4.008	1.129	2.864	1.20
2020-05-15	141.85	4.246	0.191	2.013	1.27
2020-05-18	144.55	4.799	1.903	4.589	1.44
2020-05-19	149.46	5.145	3.397	2.781	1.54
2020-05-20	145.57	5.533	-2.603	3.191	1.66
2020-05-21	145.88	6.064	0.213	4.376	1.82
2020-05-22	142.16	6.494	-2.550	3.626	1.95
2020-05-25	145.9	6.828	2.631	2.750	2.05
2020-05-26	149.18	7.346	2.248	4.160	2.20
2020-05-27	143.48	7.912	-3.821	4.733	2.37
2020-05-28	141.66	8.558	-1.268	5.478	2.57
2020-05-29	146	9.041	3.064	3.967	2.71
2020-06-01	140.78	9.758	-3.575	6.116	2.93
2020-06-02	138.1	10.076	-1.904	2.763	3.02
2020-06-03	136.73	10.378	-0.992	2.643	3.11
2020-06-04	137.6	10.644	0.636	2.326	3.19
2020-06-05	139.6	11.041	1.453	3.408	3.31
2020-06-08	131.78	12.001	-5.602	8.739	3.60
2020-06-09	137.89	12.759	4.637	6.602	3.83
2020-06-10	140	13.150	1.530	3.350	3.95
2020-06-11	143.1	13.538	2.214	3.250	4.06
2020-06-12	139.5	13.988	-2.516	3.878	4.20
2020-06-15	145.35	14.400	4.194	3.398	4.32
2020-06-16	146.27	14.746	0.633	2.841	4.42
2020-06-17	147.3	15.110	0.704	2.960	4.53
2020-06-18	146.3	15.558	-0.679	3.680	4.67
2020-06-19	150.77	15.977	3.055	3.329	4.79
2020-06-22	155.6	16.619	3.204	4.955	4.99
2020-06-23	157.48	17.015	1.208	3.014	5.10
2020-06-24	153.7	17.735	-2.400	5.626	5.32
2020-06-29	156.38	18.184	1.744	3.442	5.46
2020-06-30	162.16	18.631	3.696	3.312	5.59
2020-07-01	160.42	19.166	-1.073	3.996	5.75
2020-07-02	154.05	19.676	-3.971	3.977	5.90
2020-07-03	158	20.704	2.564	7.809	6.21
2020-07-06	157.62	21.085	-0.241	2.899	6.33
2020-07-07	160.7	21.896	1.954	6.053	6.57
2020-07-08	161.27	22.345	0.355	3.342	6.70
2020-07-09	177.4	23.885	10.002	10.417	7.17
2020-07-10	189.27	25.135	6.691	7.926	7.54
2020-07-13	197.3	27.112	4.408	12.023	8.13
2020-07-14	200.22	27.860	1.480	4.486	8.36
2020-07-15	201.39	29.033	0.584	6.992	8.71
2020-07-16	193.38	30.306	-3.977	7.895	9.09
2020-07-17	196.15	31.194	1.432	5.435	9.36
2020-07-20	189.57	32.282	-3.355	6.888	9.68
2020-07-21	204.26	33.989	7.749	10.028	10.20
2020-07-22	206.29	35.093	0.994	6.423	10.53
2020-07-23	218.95	36.453	6.137	7.451	10.94
2020-07-24	206.2	37.549	-5.823	6.380	11.26
2020-07-27	207.59	38.726	0.674	6.804	11.62
2020-07-28	208.31	39.964	0.347	7.129	11.99
2020-07-29	224.21	42.062	7.633	11.228	12.62
2020-07-30	226.35	43.314	0.954	6.641	12.99
2020-07-31	224.56	44.555	-0.791	6.631	13.37
2020-08-03	226.69	45.834	0.949	6.769	13.75
2020-08-04	247.36	48.075	9.118	10.869	14.42
2020-08-05	237.99	49.847	-3.788	8.938	14.95
2020-08-06	214.16	51.838	-10.013	11.152	15.55
2020-08-07	235.61	52.719	10.016	4.487	15.82
2020-08-10	229.7	54.408	-2.508	8.828	16.32
2020-08-11	230.81	55.964	0.483	8.089	16.79
2020-08-12	207.7	57.581	-10.013	9.341	17.27
2020-08-13	193.8	58.927	-6.692	8.334	17.68
2020-08-14	199.34	59.920	2.859	5.980	17.98
2020-08-17	207	60.886	3.843	5.598	18.27
2020-08-18	211.11	62.191	1.986	7.415	18.66
2020-08-19	199.13	63.368	-5.675	7.096	19.01
2020-08-20	197.26	64.100	-0.939	4.454	19.23
2020-08-21	206.05	64.953	4.456	4.968	19.49
2020-08-24	199.99	66.205	-2.941	7.508	19.86
2020-08-25	200.6	66.748	0.305	3.250	20.02
2020-08-26	194.8	67.664	-2.891	5.643	20.30
2020-08-27	198.33	68.717	1.812	6.371	20.62
2020-08-28	206.43	69.892	4.084	6.832	20.97
2020-08-31	198	70.702	-4.084	4.907	21.21
2020-09-01	195.28	71.258	-1.374	3.419	21.38
2020-09-02	194.22	71.710	-0.543	2.791	21.51
2020-09-03	193.47	72.192	-0.386	2.986	21.66
2020-09-04	195.91	72.994	1.261	4.915	21.90
2020-09-07	192	73.992	-1.996	6.238	22.20
2020-09-08	194.18	74.613	1.135	3.839	22.38
2020-09-09	162	75.795	-16.572	8.755	22.74
2020-09-10	167	77.323	3.086	10.975	23.20
2020-09-11	168.38	78.042	0.826	5.126	23.41
2020-09-14	171.2	79.116	1.675	7.531	23.73
2020-09-15	178.58	79.978	4.311	5.794	23.99
2020-09-16	174.66	80.745	-2.195	5.269	24.22
2020-09-17	171.62	81.379	-1.741	4.431	24.41
2020-09-18	174.5	81.983	1.678	4.155	24.59
2020-09-21	172	82.601	-1.433	4.309	24.78
2020-09-22	174.3	83.233	1.337	4.355	24.97
2020-09-23	192.5	85.249	10.442	12.565	25.57
2020-09-24	190.93	85.828	-0.816	3.636	25.75
2020-09-25	187.8	86.819	-1.639	6.332	26.05
2020-09-28	181.19	87.974	-3.520	7.652	26.39
2020-09-29	179.5	88.807	-0.933	5.569	26.64
2020-09-30	182.01	89.330	1.398	3.448	26.80
2020-10-09	187.5	89.921	3.016	3.780	26.98
2020-10-12	188.29	90.427	0.421	3.227	27.13
2020-10-13	185.99	90.920	-1.222	3.181	27.28
2020-10-14	182.88	91.358	-1.672	2.876	27.41
2020-10-15	181	91.778	-1.028	2.783	27.53
2020-10-16	177.5	92.197	-1.934	2.829	27.66
2020-10-19	175.73	92.568	-0.997	2.535	27.77
2020-10-20	174.33	93.266	-0.797	4.803	27.98
2020-10-21	177.86	93.988	2.025	4.876	28.20
2020-10-22	169.3	94.599	-4.813	4.329	28.38
2020-10-23	157.36	95.855	-7.053	9.575	28.76
2020-10-26	167.63	97.026	6.526	8.388	29.11
2020-10-27	172.91	97.761	3.150	5.101	29.33
2020-10-28	171.98	98.221	-0.538	3.210	29.47
2020-10-29	179.78	99.312	4.535	7.280	29.79
2020-10-30	181.32	99.800	0.857	3.232	29.94
2020-11-02	172.5	100.590	-4.864	5.493	30.18
2020-11-03	171.81	101.082	-0.400	3.438	30.32
2020-11-04	172.2	101.725	0.227	4.482	30.52
2020-11-05	170.7	102.276	-0.871	3.873	30.68
2020-11-06	163.76	103.140	-4.066	6.333	30.94
2020-11-09	171.24	103.992	4.568	5.966	31.20
2020-11-10	167.65	105.234	-2.096	8.888	31.57
2020-11-11	160	105.758	-4.563	3.937	31.73
2020-11-12	162.95	106.115	1.844	2.625	31.83
2020-11-13	161.5	106.545	-0.890	3.197	31.96
2020-11-16	158.4	106.954	-1.920	3.096	32.09
2020-11-17	149.02	107.919	-5.922	7.771	32.38
2020-11-18	151.38	108.247	1.584	2.604	32.47
2020-11-19	152.6	108.662	0.806	3.257	32.60
2020-11-20	148.77	109.158	-2.510	4.004	32.75
2020-11-23	148.49	109.667	-0.188	4.114	32.90
2020-11-24	147.42	110.072	-0.721	3.300	33.02
2020-11-25	139.52	110.792	-5.359	6.186	33.24
2020-11-26	136.7	111.341	-2.021	4.824	33.40
2020-11-27	133.99	111.854	-1.982	4.594	33.56
2020-11-30	136.26	112.491	1.694	5.605	33.75
2020-12-01	143.33	113.286	5.189	6.664	33.99
2020-12-02	146.41	114.031	2.149	6.105	34.21
2020-12-03	155.1	115.129	5.935	8.497	34.54
2020-12-04	156.9	115.664	1.161	4.088	34.70
2020-12-07	160.6	116.558	2.358	6.679	34.97
2020-12-08	158.41	116.992	-1.364	3.288	35.10
2020-12-09	153.9	117.654	-2.847	5.164	35.30
2020-12-10	150.21	118.547	-2.398	7.135	35.56
2020-12-11	148.84	119.176	-0.912	5.073	35.75
2020-12-14	147.35	119.664	-1.001	3.971	35.90
2020-12-15	156.55	120.635	6.244	7.445	36.19
2020-12-16	161.16	121.167	2.945	3.960	36.35
2020-12-17	160.91	121.790	-0.155	4.648	36.54
2020-12-18	166	122.326	3.163	3.872	36.70
2020-12-21	168.31	122.696	1.392	2.639	36.81
2020-12-22	165	123.215	-1.967	3.773	36.96
2020-12-23	167	123.911	1.212	5.000	37.17
2020-12-24	171.71	124.575	2.820	4.647	37.37
2020-12-25	180	125.548	4.828	6.482	37.66
2020-12-28	178.9	126.087	-0.611	3.617	37.83
2020-12-29	174.78	126.673	-2.303	4.025	38.00
2020-12-30	177.5	127.135	1.556	3.124	38.14
2020-12-31	174.5	128.961	-1.690	12.558	38.69
2021-01-04	165.98	129.930	-4.883	7.003	38.98
2021-01-05	156.01	131.395	-6.007	11.272	39.42
2021-01-06	161.33	132.214	3.410	6.089	39.66
2021-01-07	162	132.764	0.415	4.072	39.83
2021-01-08	167.2	133.394	3.210	4.525	40.02
2021-01-11	156.79	134.320	-6.226	7.081	40.30
2021-01-12	158.6	134.808	1.154	3.699	40.44
2021-01-13	153.39	135.331	-3.285	4.086	40.60
2021-01-14	147.8	135.800	-3.644	3.807	40.74
2021-01-15	150.9	136.461	2.097	5.257	40.94
2021-01-18	146.58	136.776	-2.863	2.584	41.03
2021-01-19	140.01	137.467	-4.482	5.915	41.24
2021-01-20	156.47	138.996	11.756	11.728	41.70
2021-01-21	165.18	139.802	5.567	5.854	41.94
2021-01-22	169.8	140.429	2.797	4.438	42.13
2021-01-25	171	140.916	0.707	3.416	42.27
2021-01-26	165.5	141.351	-3.216	3.152	42.41
2021-01-27	162.06	141.978	-2.079	4.647	42.59
2021-01-28	153.03	143.001	-5.572	8.016	42.90
2021-01-29	147.9	143.666	-3.352	5.398	43.10
2021-02-01	157.59	144.797	6.552	8.614	43.44
2021-02-02	157.88	145.247	0.184	3.420	43.57
2021-02-03	177.4	146.782	12.364	10.381	44.03
2021-02-04	181.05	147.547	2.057	5.073	44.26
2021-02-05	182.8	148.809	0.967	8.285	44.64
2021-02-08	182.6	149.390	-0.109	3.813	44.82
2021-02-09	182.22	150.304	-0.208	6.024	45.09
2021-02-10	203.2	152.614	11.514	13.643	45.78
2021-02-18	175.24	154.649	-13.760	13.932	46.39
2021-02-19	170.5	155.906	-2.705	8.845	46.77
2021-02-22	158.99	156.877	-6.751	7.331	47.06
2021-02-23	160.73	157.648	1.094	5.755	47.29
2021-02-24	154.42	158.219	-3.926	4.436	47.47
2021-02-25	155	158.848	0.376	4.870	47.65
2021-02-26	153.05	159.687	-1.258	6.581	47.91
2021-03-01	155.21	160.394	1.411	5.469	48.12
2021-03-02	151.8	160.994	-2.197	4.742	48.30
2021-03-03	153	161.374	0.791	2.978	48.41
2021-03-04	144.49	162.057	-5.562	5.673	48.62
2021-03-05	142.77	162.549	-1.190	4.139	48.76
2021-03-08	135.46	163.426	-5.120	7.768	49.03
2021-03-09	125.3	164.205	-7.500	7.456	49.26
2021-03-10	128.01	164.636	2.163	4.046	49.39
2021-03-11	128.8	165.036	0.617	3.718	49.51
2021-03-12	124.31	165.722	-3.486	6.623	49.72
2021-03-15	121	166.199	-2.663	4.738	49.86
2021-03-16	125.25	166.692	3.512	4.719	50.01
2021-03-17	123.21	167.100	-1.629	3.976	50.13
2021-03-18	124.74	167.566	1.242	4.480	50.27
2021-03-19	125.81	168.316	0.858	7.159	50.49
2021-03-22	133.6	169.418	6.192	9.896	50.83
2021-03-23	137	169.916	2.545	4.356	50.97
2021-03-24	135.55	170.235	-1.058	2.832	51.07
2021-03-25	132.42	170.665	-2.309	3.895	51.20
2021-03-26	138.34	171.301	4.471	5.513	51.39
2021-03-29	137.38	171.734	-0.694	3.781	51.52
2021-03-30	137	172.016	-0.277	2.475	51.60
2021-03-31	136.98	172.391	-0.015	3.285	51.72
2021-04-01	138.02	172.622	0.759	2.008	51.79
2021-04-02	141.72	173.093	2.681	3.985	51.93
2021-04-06	137.48	173.593	-2.992	4.368	52.08
2021-04-07	131.2	174.418	-4.568	7.543	52.33
2021-04-08	139.88	175.422	6.616	8.613	52.63
2021-04-09	135.08	175.864	-3.432	3.925	52.76
2021-04-12	134.19	176.852	-0.659	8.839	53.06
2021-04-13	136.5	177.478	1.721	5.500	53.24
2021-04-14	134.11	177.971	-1.751	4.418	53.39
2021-04-15	132.31	178.499	-1.342	4.787	53.55
2021-04-16	128.8	178.970	-2.653	4.391	53.69
2021-04-19	133.9	179.828	3.960	7.686	53.95
2021-04-20	134.32	180.299	0.314	4.205	54.09
2021-04-21	136.59	180.708	1.690	3.596	54.21
2021-04-22	145.75	181.595	6.706	7.307	54.48
2021-04-23	146.48	182.017	0.501	3.451	54.61
2021-04-26	146.01	182.892	-0.321	7.196	54.87
2021-04-27	152	183.456	4.102	4.452	55.04
2021-04-28	169.34	185.265	11.408	12.816	55.58
2021-04-29	166.67	185.879	-1.577	4.423	55.76
2021-04-30	180.7	188.234	8.418	15.642	56.47
2021-05-06	186.87	189.880	3.414	10.564	56.96
2021-05-07	173.58	191.191	-7.112	9.065	57.36
2021-05-10	182.42	192.039	5.093	5.582	57.61
2021-05-11	180.2	192.532	-1.217	3.278	57.76
2021-05-12	183.54	193.056	1.853	3.430	57.92
2021-05-13	195.8	194.518	6.680	8.957	58.36
2021-05-14	203.68	195.685	4.025	6.879	58.71
2021-05-17	201.84	197.504	-0.903	10.811	59.25
2021-05-18	188.58	198.964	-6.570	9.290	59.69
2021-05-19	186.5	199.992	-1.103	6.618	60.00
2021-05-20	185.99	200.574	-0.273	3.753	60.17
2021-05-21	180.99	201.358	-2.688	5.199	60.41
2021-05-24	175.01	202.555	-3.304	8.205	60.77
2021-05-25	182.5	203.171	4.280	4.051	60.95
2021-05-26	178.61	203.822	-2.132	4.378	61.15
2021-05-27	173.54	204.385	-2.839	3.891	61.32
2021-05-28	168.92	204.870	-2.662	3.446	61.46
2021-05-31	178.35	205.916	5.583	7.033	61.77
2021-06-01	178.73	206.709	0.213	5.327	62.01
2021-06-02	173.9	207.584	-2.702	6.037	62.28
2021-06-03	161.77	208.563	-6.975	7.263	62.57
2021-06-04	166	209.445	2.615	6.379	62.83
2021-06-07	169.3	210.257	1.988	5.753	63.08
2021-06-08	168.2	210.747	-0.650	3.497	63.22
2021-06-09	164.38	211.224	-2.271	3.484	63.37
2021-06-10	163.79	211.628	-0.359	2.957	63.49
2021-06-11	168	212.330	2.570	5.013	63.70
2021-06-15	149.4	213.485	-11.071	9.280	64.05
2021-06-16	147.16	214.154	-1.499	5.455	64.25
2021-06-17	140.1	214.810	-4.797	5.620	64.44
2021-06-18	139.82	215.230	-0.200	3.605	64.57
2021-06-21	137.19	215.621	-1.881	3.419	64.69
2021-06-22	141.63	216.196	3.236	4.869	64.86
2021-06-23	141.77	216.523	0.099	2.768	64.96
2021-06-24	143.44	216.840	-0.850	2.654	65.05
2021-06-25	146.77	217.330	2.322	4.009	65.20
2021-06-28	152.3	217.925	3.768	4.688	65.38
2021-06-29	145.9	218.395	-4.202	3.867	65.52
2021-06-30	149	218.984	2.125	4.743	65.70
2021-07-01	150.15	219.372	0.772	3.101	65.81
2021-07-02	144.92	219.875	-3.483	4.163	65.96
2021-07-05	149.22	220.440	2.967	4.547	66.13
2021-07-06	148.43	220.855	-0.529	3.351	66.26
2021-07-07	145.56	221.275	-1.934	3.463	66.38
2021-07-08	141.28	221.758	-2.940	4.101	66.53
2021-07-09	139.5	222.072	-1.260	2.704	66.62
2021-07-12	148.67	223.209	6.573	9.176	66.96
2021-07-13	151.31	223.809	1.776	4.762	67.14
2021-07-14	151.82	224.436	-0.118	4.954	67.33
2021-07-15	149.27	224.896	-1.680	3.695	67.47
2021-07-16	146.9	225.257	-1.588	2.954	67.58
2021-07-19	148.12	225.793	0.830	4.336	67.74
2021-07-20	147.32	226.319	-0.540	4.287	67.90
2021-07-21	156.19	227.503	6.021	9.096	68.25
2021-07-22	140.28	228.783	-10.186	10.948	68.63
2021-07-23	131.7	229.642	-6.116	7.827	68.89
2021-07-26	124.92	230.416	-5.148	7.441	69.12
2021-07-27	122.3	230.965	-2.097	5.379	69.29
2021-07-28	125.29	231.357	2.445	3.761	69.41
2021-07-29	131.1	231.876	4.637	4.749	69.56
2021-07-30	126.7	232.414	-3.356	5.095	69.72
2021-08-02	130.3	233.111	2.841	6.417	69.93
2021-08-03	138.82	234.344	6.539	10.660	70.30
2021-08-04	136.7	234.762	-1.527	3.667	70.43
2021-08-05	156.1	235.884	14.192	8.625	70.77
2021-08-06	145.01	236.470	-7.104	4.849	70.94
2021-08-09	141.2	236.901	-2.627	3.669	71.07
2021-08-10	139.79	237.304	-0.999	3.456	71.19
2021-08-11	133.71	237.737	-4.349	3.884	71.32
2021-08-12	134.79	238.242	0.808	4.495	71.47
2021-08-13	131.45	238.624	-2.478	3.494	71.59
2021-08-16	132.51	239.044	0.806	3.796	71.71
2021-08-17	134.89	239.457	1.796	3.675	71.84
2021-08-18	135.65	239.717	0.563	2.298	71.91
2021-08-19	136.02	239.996	0.273	2.470	72.00
2021-08-20	129.56	240.708	-4.749	6.587	72.21
2021-08-23	135.61	241.405	4.670	6.175	72.42
2021-08-24	133.35	241.831	-1.667	3.827	72.55
2021-08-25	131.42	242.174	-1.447	3.135	72.65
2021-08-26	124.83	242.787	-5.014	5.897	72.84
2021-08-27	125.21	243.156	0.304	3.533	72.95
2021-08-30	123.2	243.796	-1.605	6.230	73.14
2021-08-31	120.77	244.237	-1.972	4.383	73.27
2021-09-01	118.21	244.906	-2.120	6.790	73.47
2021-09-02	113.62	245.505	-3.883	6.328	73.65
2021-09-03	115.55	245.885	1.699	3.952	73.77
2021-09-06	120.59	246.146	4.362	2.596	73.84
2021-09-07	117.59	246.513	-2.488	3.740	73.95
2021-09-08	116.23	246.748	-1.157	2.432	74.02
2021-09-09	125.74	247.941	8.182	11.383	74.38
2021-09-10	116.61	248.433	-7.261	5.066	74.53
2021-09-13	115.02	248.755	-1.364	3.353	74.63
2021-09-14	112.71	249.077	-2.008	3.434	74.72
2021-09-15	106.2	249.620	-5.776	6.131	74.89
2021-09-16	102.1	250.052	-3.861	5.085	75.02
2021-09-17	112.35	251.771	10.039	18.355	75.53
2021-09-22	107.81	252.100	-4.041	3.667	75.63
2021-09-23	108.09	252.629	0.260	5.871	75.79
2021-09-24	109.95	253.116	1.721	5.310	75.93
2021-09-27	107.35	253.617	-2.365	5.603	76.09
2021-09-28	109.09	254.156	1.621	5.934	76.25
2021-09-29	107.18	254.657	-1.751	5.610	76.40
2021-09-30	110.13	254.914	2.752	2.799	76.47
2021-10-08	106.87	255.310	-2.960	4.440	76.59
2021-10-11	107.02	255.866	0.140	6.232	76.76
2021-10-12	104.63	256.308	-2.233	5.074	76.89
2021-10-13	106.97	256.598	2.236	3.250	76.98
2021-10-14	108.94	256.911	1.842	3.450	77.07
2021-10-15	107.05	257.258	-1.735	3.892	77.18
2021-10-18	105.03	257.568	-1.887	3.540	77.27
2021-10-19	108.26	257.930	3.075	4.018	77.38
2021-10-20	107.06	258.243	-1.108	3.501	77.47
2021-10-21	111.35	258.699	4.007	4.913	77.61
2021-10-22	116.53	259.954	4.652	12.923	77.99
2021-10-25	118	260.381	1.261	4.351	78.11
2021-10-26	116.3	260.698	-1.441	3.263	78.21
2021-10-27	114.1	261.023	-1.892	3.422	78.31
2021-10-28	113.18	261.389	-0.806	3.883	78.42
2021-10-29	114.25	261.776	0.945	4.064	78.53
2021-11-01	111.99	262.135	-1.978	3.842	78.64
2021-11-02	107.4	262.603	-4.099	5.233	78.78
2021-11-03	107.98	262.823	0.540	2.439	78.85
2021-11-04	109.43	263.197	1.343	4.103	78.96
2021-11-05	108.85	263.494	-0.530	3.281	79.05
2021-11-08	106.09	263.848	-2.536	3.996	79.15
2021-11-09	107.49	264.168	1.320	3.572	79.25
2021-11-10	106.94	264.536	-0.512	4.140	79.36
2021-11-11	105.76	264.741	-1.103	2.319	79.42
2021-11-12	106.1	264.878	0.321	1.551	79.46
2021-11-15	108.2	265.142	1.979	2.931	79.54
2021-11-16	116.84	266.047	7.985	9.288	79.81
2021-11-17	114.33	266.322	-2.148	2.893	79.90
2021-11-18	111.91	266.744	-2.117	4.522	80.02
2021-11-19	112.72	266.927	0.724	1.948	80.08
2021-11-22	111.85	267.154	-0.772	2.431	80.15
2021-11-23	111	267.378	-0.760	2.423	80.21
2021-11-24	111.74	267.713	0.667	3.604	80.31
2021-11-25	115.56	268.153	3.419	4.564	80.45
2021-11-26	113.8	268.373	-1.523	2.328	80.51
2021-11-29	117.08	268.877	2.882	5.158	80.66
2021-11-30	114.92	269.190	-1.845	3.271	80.76
2021-12-01	113.42	269.318	-1.305	1.357	80.80
2021-12-02	112.91	269.461	-0.450	1.516	80.84
2021-12-03	110.51	269.729	-2.126	2.905	80.92
2021-12-06	108.7	270.052	-1.638	3.574	81.02
2021-12-07	108.99	270.184	0.267	1.454	81.06
2021-12-08	109.91	270.512	0.844	3.578	81.15
2021-12-09	113.1	270.889	2.902	4.003	81.27
2021-12-10	112.69	271.080	-0.363	2.034	81.32
2021-12-13	111.34	271.379	-1.198	3.221	81.41
2021-12-14	112.9	271.682	1.401	3.215	81.50
2021-12-15	111.51	271.869	-1.231	2.019	81.56
2021-12-16	109	272.171	-2.251	3.318	81.65
2021-12-17	104.58	272.729	-4.055	6.404	81.82
2021-12-20	104.3	272.890	-0.268	1.855	81.87
2021-12-21	104.74	273.078	0.422	2.157	81.92
2021-12-22	104.18	273.191	-0.535	1.298	81.96
2021-12-23	101.21	273.545	-2.851	4.195	82.06
2021-12-24	100.57	273.695	-0.632	1.788	82.11
2021-12-27	101.15	273.821	0.577	1.501	82.15
2021-12-28	101.6	273.909	0.445	1.038	82.17
2021-12-29	100.28	274.061	-1.299	1.821	82.22
2021-12-30	100.78	274.422	0.499	4.298	82.33
2021-12-31	98.54	274.708	-2.223	3.483	82.41
2022-01-04	96.85	274.901	-1.715	2.385	82.47
2022-01-05	90.37	275.489	-6.691	7.806	82.65
2022-01-06	90.2	275.731	-0.188	3.220	82.72
2022-01-07	90.09	275.843	-0.122	1.497	82.75
2022-01-10	93.45	276.150	3.730	3.941	82.84
2022-01-11	91.82	276.383	-1.744	3.039	82.91
2022-01-12	93.12	276.645	1.416	3.387	82.99
2022-01-13	91.98	276.787	-1.224	1.847	83.04
2022-01-14	93.38	277.086	1.522	3.838	83.13
2022-01-17	92	277.274	-1.478	2.452	83.18
2022-01-18	90.51	277.446	-1.620	2.283	83.23
2022-01-19	88.25	277.718	-2.497	3.701	83.32
2022-01-20	87.43	277.954	-0.929	3.241	83.39
2022-01-21	84.79	278.202	-3.020	3.511	83.46
2022-01-24	84.98	278.394	0.224	2.713	83.52
2022-01-25	82.95	278.668	-2.389	3.966	83.60
2022-01-26	81.55	278.890	-1.688	3.267	83.67
2022-01-27	80.4	279.056	-1.410	2.477	83.72
2022-01-28	80.08	279.176	-0.398	1.791	83.75
2022-02-07	82.22	279.344	2.672	2.460	83.80
2022-02-08	83.3	279.511	1.314	2.396	83.85
2022-02-09	84.21	279.696	1.092	2.641	83.91
2022-02-10	83.27	279.811	-1.116	1.663	83.94
2022-02-11	78.74	280.202	-5.440	5.945	84.06
2022-02-14	78.2	280.499	-0.686	4.572	84.15
2022-02-15	80.65	280.765	3.133	3.951	84.23
2022-02-16	81.33	280.960	0.843	2.877	84.29
2022-02-17	80.71	281.066	-0.762	1.574	84.32
2022-02-18	81.08	281.230	0.458	2.428	84.37
2022-02-21	82.32	281.499	1.529	3.922	84.45
2022-02-22	80.16	281.642	-2.624	2.138	84.49
2022-02-23	82.96	282.002	3.493	5.215	84.60
2022-02-24	80.67	282.426	-2.760	6.304	84.73
2022-02-25	84.05	282.729	4.190	4.326	84.82
2022-02-28	84.44	282.986	0.464	3.653	84.90
2022-03-01	83.8	283.117	-0.758	1.871	84.94
2022-03-02	83.33	283.245	-0.561	1.850	84.97
2022-03-03	82.18	283.427	-1.380	2.652	85.03
2022-03-04	82.19	283.667	0.012	3.505	85.10
2022-03-07	77.93	284.100	-5.183	6.667	85.23
2022-03-08	74.04	284.506	-4.992	6.583	85.35
2022-03-09	71.14	285.046	-3.917	9.103	85.51
2022-03-10	72.43	285.211	1.813	2.741	85.56
2022-03-11	77	285.802	6.310	9.209	85.74
2022-03-14	77	286.034	0.000	3.610	85.81
2022-03-15	72.99	286.390	-5.208	5.857	85.92
2022-03-16	72.89	286.831	-0.137	7.261	86.05
2022-03-17	78.38	287.372	7.532	8.286	86.21
2022-03-18	84.99	288.039	8.433	9.416	86.41
2022-03-21	87.45	288.439	2.894	5.483	86.53
2022-03-22	84.57	288.639	-3.293	2.847	86.59
2022-03-23	86.87	288.960	2.720	4.422	86.69
2022-03-24	92.66	289.892	6.665	12.076	86.97
2022-03-25	92.11	290.128	-0.594	3.076	87.04
2022-03-28	88.15	290.446	-4.299	4.332	87.13
2022-03-29	93.13	290.965	5.649	6.682	87.29
2022-03-30	92.31	291.265	-0.880	3.898	87.38
2022-03-31	93.25	291.501	1.018	3.044	87.45
2022-04-01	89.15	291.823	-4.397	4.332	87.55
2022-04-06	89.92	292.076	0.864	3.376	87.62
2022-04-07	87.1	292.290	-3.136	2.947	87.69
2022-04-08	87.03	292.556	-0.080	3.674	87.77
2022-04-11	86.96	292.839	-0.080	3.895	87.85
2022-04-12	85.79	293.103	-1.345	3.703	87.93
2022-04-13	81.48	293.533	-5.024	6.329	88.06
2022-04-14	80.5	294.224	-1.203	10.297	88.27
2022-04-15	80.94	294.589	0.547	5.416	88.38
2022-04-18	78.1	294.958	-3.509	5.671	88.49
2022-04-19	76.17	295.255	-2.471	4.673	88.58
2022-04-20	76.2	295.429	0.039	2.744	88.63
2022-04-21	73.88	295.742	-3.045	5.079	88.72
2022-04-22	68.1	296.195	-7.823	7.986	88.86
2022-04-25	62.7	296.616	-7.930	8.062	88.98
2022-04-26	61.17	296.903	-2.440	5.614	89.07
2022-04-27	63.72	297.313	4.169	7.733	89.19
2022-04-28	61.65	297.754	-3.249	8.584	89.33
2022-04-29	64.73	298.080	4.996	6.034	89.42
2022-05-05	65.28	298.339	0.850	4.758	89.50
2022-05-06	63.94	298.502	-2.053	3.064	89.55
2022-05-09	65.03	298.673	1.705	3.159	89.60
2022-05-10	65.52	298.870	0.753	3.614	89.66
2022-05-11	66.88	299.180	2.076	5.556	89.75
2022-05-12	68.98	299.606	3.140	7.416	89.88
2022-05-13	67.49	299.841	-2.160	4.175	89.95
2022-05-16	66	300.056	-2.208	3.912	90.02
2022-05-17	57.21	300.659	-13.318	12.636	90.20
2022-05-18	57.93	300.912	1.259	5.244	90.27
2022-05-19	58.7	301.190	1.329	5.679	90.36
2022-05-20	61.25	301.463	4.344	5.366	90.44
2022-05-23	63.42	301.721	3.543	4.882	90.52

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