开立医疗融券券源 开立医疗专项约券

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	28.87	0	0	0	0
2020-04-28	29.85	0.194	3.395	7.794	0.06
2020-04-29	29.34	0.279	-1.709	3.484	0.08
2020-04-30	29.2	0.387	-0.477	4.431	0.12
2020-05-06	29.93	0.508	2.500	4.863	0.15
2020-05-07	30.17	0.611	0.802	4.076	0.18
2020-05-08	30.6	0.694	1.425	3.281	0.21
2020-05-11	33.66	0.941	10.000	8.791	0.28
2020-05-12	34.82	1.093	3.446	5.258	0.33
2020-05-13	34.15	1.153	-1.924	2.096	0.35
2020-05-14	34.1	1.258	-0.146	3.690	0.38
2020-05-15	34.04	1.330	-0.176	2.551	0.40
2020-05-18	35.27	1.493	3.613	5.523	0.45
2020-05-19	35.9	1.688	1.786	6.521	0.51
2020-05-20	34.33	1.827	-4.373	4.875	0.55
2020-05-21	34.23	1.984	-0.291	5.505	0.60
2020-05-22	34.85	2.290	1.811	10.517	0.69
2020-05-25	34.24	2.433	-1.750	5.022	0.73
2020-05-26	35.97	2.642	5.053	6.980	0.79
2020-05-27	34.46	2.815	-4.198	6.033	0.84
2020-05-28	32.74	3.009	-4.991	7.110	0.90
2020-05-29	32.83	3.164	0.275	5.651	0.95
2020-06-01	33.87	3.298	3.168	4.752	0.99
2020-06-02	32.27	3.434	-4.724	5.049	1.03
2020-06-03	32.22	3.502	-0.155	2.541	1.05
2020-06-04	32.55	3.589	1.024	3.197	1.08
2020-06-05	32.9	3.650	1.075	2.243	1.10
2020-06-08	32.02	3.829	-2.675	6.687	1.15
2020-06-09	32.66	3.998	1.999	6.215	1.20
2020-06-10	34.17	4.193	4.623	6.859	1.26
2020-06-11	35.77	4.443	4.682	8.370	1.33
2020-06-12	35.87	4.591	0.280	4.976	1.38
2020-06-15	36.12	4.703	0.697	3.708	1.41
2020-06-16	36.35	4.805	0.637	3.350	1.44
2020-06-17	36.28	4.971	-0.193	5.502	1.49
2020-06-18	35.69	5.120	-1.626	5.017	1.54
2020-06-19	38.46	5.416	7.761	9.246	1.62
2020-06-22	37.73	5.525	-1.898	3.458	1.66
2020-06-23	38.14	5.630	1.087	3.313	1.69
2020-06-24	37.99	5.725	-0.393	2.989	1.72
2020-06-29	38.87	5.906	2.316	5.580	1.77
2020-06-30	39.62	6.108	1.930	6.123	1.83
2020-07-01	37.75	6.319	-4.720	6.714	1.90
2020-07-02	36.69	6.473	-2.808	5.033	1.94
2020-07-03	36.3	6.577	-1.063	3.434	1.97
2020-07-06	36.04	6.660	-0.716	2.755	2.00
2020-07-07	36.77	6.845	2.026	6.049	2.05
2020-07-08	35.75	6.971	-2.774	4.243	2.09
2020-07-09	36.72	7.104	2.713	4.336	2.13
2020-07-10	36.21	7.262	-1.389	5.229	2.18
2020-07-13	39.55	7.562	9.224	9.114	2.27
2020-07-14	37.31	7.759	-5.664	6.321	2.33
2020-07-15	37.37	7.882	0.161	3.940	2.36
2020-07-16	33.66	8.179	-9.928	10.623	2.45
2020-07-17	32.82	8.324	-2.496	5.288	2.50
2020-07-20	33.63	8.476	2.468	5.424	2.54
2020-07-21	34.46	8.562	2.468	2.974	2.57
2020-07-22	34.67	8.657	0.609	3.308	2.60
2020-07-23	34.39	8.783	-0.808	4.384	2.63
2020-07-24	31.84	9.013	-7.415	8.694	2.70
2020-07-27	31.2	9.183	-2.010	6.533	2.75
2020-07-28	32.97	9.326	5.673	5.192	2.80
2020-07-29	33	9.377	0.091	1.850	2.81
2020-07-30	32.42	9.444	-1.758	2.485	2.83
2020-07-31	33.34	9.553	2.838	3.917	2.87
2020-08-03	33.78	9.648	1.320	3.389	2.89
2020-08-04	34.82	9.816	3.079	5.773	2.94
2020-08-05	34.78	9.916	-0.115	3.446	2.97
2020-08-06	33.82	10.066	-2.760	5.348	3.02
2020-08-07	33.19	10.230	-1.863	5.914	3.07
2020-08-10	33.28	10.336	0.271	3.826	3.10
2020-08-11	32.72	10.477	-1.683	5.168	3.14
2020-08-12	31.6	10.638	-3.423	6.112	3.19
2020-08-13	31.26	10.719	-1.076	3.133	3.22
2020-08-14	32.15	10.833	2.847	4.255	3.25
2020-08-17	32.4	10.902	0.778	2.551	3.27
2020-08-18	32.21	10.973	-0.586	2.623	3.29
2020-08-19	31.27	11.090	-2.918	4.502	3.33
2020-08-20	30.72	11.194	-1.759	4.061	3.36
2020-08-21	30.78	11.270	0.195	2.962	3.38
2020-08-24	31.15	11.400	1.202	5.003	3.42
2020-08-25	31.2	11.495	0.161	3.660	3.45
2020-08-26	32.06	11.736	2.756	9.006	3.52
2020-08-27	32.36	11.869	0.936	4.928	3.56
2020-08-28	33.66	12.038	4.017	6.026	3.61
2020-08-31	32.76	12.131	-2.674	3.417	3.64
2020-09-01	32.32	12.202	-1.343	2.656	3.66
2020-09-02	32.69	12.279	1.145	2.816	3.68
2020-09-03	31.7	12.404	-3.028	4.711	3.72
2020-09-04	31.2	12.488	-1.577	3.249	3.75
2020-09-07	30.79	12.574	-1.314	3.333	3.77
2020-09-08	31.29	12.672	1.624	3.767	3.80
2020-09-09	30.91	12.772	-1.214	3.899	3.83
2020-09-10	28	13.024	-9.414	10.773	3.91
2020-09-11	28	13.138	0.000	4.893	3.94
2020-09-14	28.11	13.245	0.393	4.571	3.97
2020-09-15	28.23	13.312	0.427	2.846	3.99
2020-09-16	27.25	13.457	-3.471	6.412	4.04
2020-09-17	27.1	13.535	-0.550	3.450	4.06
2020-09-18	26.95	13.626	-0.554	4.022	4.09
2020-09-21	26.89	13.695	-0.223	3.117	4.11
2020-09-22	26.83	13.748	-0.223	2.343	4.12
2020-09-23	27.38	13.829	2.050	3.541	4.15
2020-09-24	26.35	13.910	-3.762	3.725	4.17
2020-09-25	26.23	13.987	-0.455	3.491	4.20
2020-09-28	25.61	14.082	-2.364	4.461	4.22
2020-09-29	26.52	14.218	3.553	6.169	4.27
2020-09-30	26.79	14.280	1.018	2.753	4.28
2020-10-09	27.08	14.327	1.082	2.090	4.30
2020-10-12	28.08	14.428	3.693	4.321	4.33
2020-10-13	27.98	14.473	-0.356	1.923	4.34
2020-10-14	27.99	14.531	0.036	2.502	4.36
2020-10-15	27.6	14.585	-1.393	2.358	4.38
2020-10-16	27.64	14.652	0.145	2.899	4.40
2020-10-19	26.79	14.734	-3.075	3.654	4.42
2020-10-20	27.13	14.813	1.269	3.509	4.44
2020-10-21	26.75	14.910	-1.401	4.349	4.47
2020-10-22	26.99	14.995	0.897	3.776	4.50
2020-10-23	27.34	15.096	1.297	4.446	4.53
2020-10-26	26.2	15.193	-4.170	4.426	4.56
2020-10-27	26.58	15.388	1.450	8.817	4.62
2020-10-28	26.3	15.454	-1.053	3.010	4.64
2020-10-29	26.45	15.546	0.570	4.144	4.66
2020-10-30	25.79	15.628	-2.495	3.856	4.69
2020-11-02	25.16	15.738	-2.443	5.235	4.72
2020-11-03	26.93	15.927	7.035	8.426	4.78
2020-11-04	26.81	16.007	-0.446	3.565	4.80
2020-11-05	26.75	16.082	-0.224	3.357	4.82
2020-11-06	25.63	16.176	-4.187	4.411	4.85
2020-11-09	25.95	16.247	1.249	3.277	4.87
2020-11-10	25.33	16.342	-2.389	4.509	4.90
2020-11-11	24.31	16.450	-4.027	5.330	4.93
2020-11-12	23.79	16.520	-2.139	3.538	4.96
2020-11-13	23.79	16.580	0.000	3.026	4.97
2020-11-16	23.9	16.636	0.462	2.816	4.99
2020-11-17	23.46	16.683	-1.841	2.385	5.00
2020-11-18	23.26	16.727	-0.853	2.302	5.02
2020-11-19	23.78	16.802	2.236	3.783	5.04
2020-11-20	24	16.851	0.925	2.439	5.06
2020-11-23	23.38	16.920	-2.583	3.542	5.08
2020-11-24	23.57	17.001	0.813	4.106	5.10
2020-11-25	22.99	17.063	-2.461	3.267	5.12
2020-11-26	23.34	17.104	1.522	2.088	5.13
2020-11-27	23.26	17.164	-0.343	3.085	5.15
2020-11-30	22.33	17.290	-3.998	6.793	5.19
2020-12-01	22.73	17.370	1.791	4.210	5.21
2020-12-02	23.65	17.562	4.048	9.767	5.27
2020-12-03	24.53	17.734	3.721	8.414	5.32
2020-12-04	24.37	17.774	-0.652	1.957	5.33
2020-12-07	24.11	17.829	-1.067	2.708	5.35
2020-12-08	24.04	17.887	-0.290	2.903	5.37
2020-12-09	23.94	17.939	-0.416	2.621	5.38
2020-12-10	24.17	18.030	0.961	4.511	5.41
2020-12-11	24.22	18.075	0.207	2.234	5.42
2020-12-14	24.5	18.165	1.156	4.418	5.45
2020-12-15	26.13	18.343	6.653	8.163	5.50
2020-12-16	26.14	18.420	0.038	3.559	5.53
2020-12-17	25.7	18.490	-1.683	3.252	5.55
2020-12-18	24.77	18.587	-3.619	4.669	5.58
2020-12-21	25.56	18.700	3.189	5.329	5.61
2020-12-22	24.93	18.805	-2.465	5.047	5.64
2020-12-23	24.31	18.867	-2.487	3.049	5.66
2020-12-24	23.36	18.962	-3.908	4.895	5.69
2020-12-25	23.16	19.007	-0.856	2.354	5.70
2020-12-28	24	19.137	3.627	6.477	5.74
2020-12-29	24.45	19.277	1.875	6.875	5.78
2020-12-30	24.25	19.328	-0.818	2.536	5.80
2020-12-31	25.86	19.488	6.639	7.423	5.85
2021-01-04	25.2	19.573	-2.552	4.022	5.87
2021-01-05	25.19	19.643	-0.040	3.333	5.89
2021-01-06	24.99	19.739	-0.794	4.605	5.92
2021-01-07	23.86	19.875	-4.522	6.883	5.96
2021-01-08	23.95	20.010	0.377	6.748	6.00
2021-01-11	22.52	20.102	-5.971	4.927	6.03
2021-01-12	21.5	20.218	-4.529	6.439	6.07
2021-01-13	21.02	20.296	-2.233	4.465	6.09
2021-01-14	21.19	20.358	0.809	3.520	6.11
2021-01-15	21.12	20.406	-0.330	2.737	6.12
2021-01-18	21.41	20.464	1.373	3.220	6.14
2021-01-19	22.16	20.584	3.503	6.492	6.18
2021-01-20	21.95	20.632	-0.948	2.617	6.19
2021-01-21	21.99	20.695	0.182	3.462	6.21
2021-01-22	22.47	20.786	2.183	4.866	6.24
2021-01-25	21.6	20.890	-3.872	5.785	6.27
2021-01-26	21.46	20.950	-0.648	3.333	6.28
2021-01-27	21.09	21.006	-1.724	3.215	6.30
2021-01-28	20.36	21.098	-3.461	5.405	6.33
2021-01-29	20.37	21.148	0.049	2.947	6.34
2021-02-01	21.11	21.260	3.633	6.382	6.38
2021-02-02	23.03	21.459	9.095	10.327	6.44
2021-02-03	23.83	21.622	3.474	8.207	6.49
2021-02-04	24.23	21.722	1.679	4.994	6.52
2021-02-05	23.89	21.809	-1.403	4.333	6.54
2021-02-08	24.41	21.902	2.177	4.563	6.57
2021-02-09	24.2	21.950	-0.860	2.417	6.59
2021-02-10	26.21	22.150	8.306	9.132	6.64
2021-02-18	27.2	22.302	3.777	6.715	6.69
2021-02-19	27.72	22.394	1.912	3.971	6.72
2021-02-22	27	22.517	-2.597	5.483	6.76
2021-02-23	26.08	22.602	-3.407	3.889	6.78
2021-02-24	24.27	22.796	-6.940	9.624	6.84
2021-02-25	24.29	22.886	0.082	4.450	6.87
2021-02-26	23.28	22.977	-4.158	4.693	6.89
2021-03-01	23	23.074	-1.203	5.026	6.92
2021-03-02	23.16	23.143	0.696	3.609	6.94
2021-03-03	23.12	23.187	-0.173	2.245	6.96
2021-03-04	25.08	23.499	8.478	14.965	7.05
2021-03-05	25.92	23.694	3.349	9.011	7.11
2021-03-08	27.03	23.842	4.282	6.559	7.15
2021-03-09	25.81	23.997	-4.514	7.214	7.20
2021-03-10	25.32	24.104	-1.898	5.076	7.23
2021-03-11	25.83	24.236	2.014	6.122	7.27
2021-03-12	25.64	24.326	-0.736	4.220	7.30
2021-03-15	24.54	24.415	-4.290	4.368	7.32
2021-03-16	26.44	24.605	7.742	8.598	7.38
2021-03-17	27.15	24.697	2.685	4.085	7.41
2021-03-18	26.19	24.800	-3.536	4.715	7.44
2021-03-19	25.02	24.905	-4.467	5.040	7.47
2021-03-22	24.98	24.963	-0.160	2.798	7.49
2021-03-23	24.5	25.060	-1.922	4.724	7.52
2021-03-24	24.4	25.123	-0.408	3.102	7.54
2021-03-25	24.97	25.229	2.336	5.123	7.57
2021-03-26	25.65	25.352	2.723	5.727	7.61
2021-03-29	24.73	25.468	-3.587	5.614	7.64
2021-03-30	24.39	25.523	-1.375	2.709	7.66
2021-03-31	23.85	25.621	-2.214	4.961	7.69
2021-04-01	24.05	25.667	0.839	2.306	7.70
2021-04-02	24.89	25.835	3.493	8.067	7.75
2021-04-06	24.77	25.875	-0.482	1.928	7.76
2021-04-07	24.22	25.944	-2.220	3.432	7.78
2021-04-08	23.98	25.998	-0.991	2.725	7.80
2021-04-09	23.8	26.065	-0.751	3.378	7.82
2021-04-12	23.22	26.128	-2.437	3.235	7.84
2021-04-13	23.22	26.215	0.000	4.522	7.86
2021-04-14	23	26.328	-0.947	5.857	7.90
2021-04-15	22.86	26.411	-0.609	4.391	7.92
2021-04-16	23.32	26.477	2.012	3.368	7.94
2021-04-19	23.7	26.566	1.630	4.545	7.97
2021-04-20	23.48	26.629	-0.928	3.207	7.99
2021-04-21	23.79	26.689	1.320	3.024	8.01
2021-04-22	24.01	26.740	0.925	2.564	8.02
2021-04-23	24.26	26.799	1.041	2.915	8.04
2021-04-26	27.71	27.056	14.221	11.129	8.12
2021-04-27	29.37	27.234	5.991	7.254	8.17
2021-04-28	30.31	27.362	3.201	5.073	8.21
2021-04-29	30.4	27.477	0.297	4.520	8.24
2021-04-30	30.13	27.576	-0.888	3.947	8.27
2021-05-06	29.46	27.674	-2.224	3.983	8.30
2021-05-07	27.97	27.837	-5.058	7.026	8.35
2021-05-10	27.87	27.917	-0.358	3.432	8.38
2021-05-11	27.63	27.983	-0.861	2.870	8.39
2021-05-12	28.19	28.066	2.027	3.547	8.42
2021-05-13	28.37	28.149	0.639	3.512	8.44
2021-05-14	28.99	28.266	2.185	4.829	8.48
2021-05-17	28.71	28.365	-0.966	4.139	8.51
2021-05-18	28.96	28.484	0.871	4.911	8.55
2021-05-19	28.78	28.584	-0.622	4.178	8.58
2021-05-20	28.48	28.654	-1.042	2.953	8.60
2021-05-21	28.35	28.751	-0.456	4.108	8.63
2021-05-24	28.45	28.885	0.353	5.644	8.67
2021-05-25	28.69	28.965	0.844	3.339	8.69
2021-05-26	28.92	29.079	0.802	4.740	8.72
2021-05-27	29.91	29.204	3.423	5.014	8.76
2021-05-28	28.8	29.348	-3.711	6.018	8.80
2021-05-31	28.57	29.405	-0.799	2.396	8.82
2021-06-01	29.26	29.506	2.415	4.130	8.85
2021-06-02	28.4	29.595	-2.939	3.759	8.88
2021-06-03	27.89	29.656	-1.796	2.641	8.90
2021-06-04	28.08	29.707	0.681	2.151	8.91
2021-06-07	28.53	29.788	1.603	3.419	8.94
2021-06-08	27.93	29.861	-2.103	3.155	8.96
2021-06-09	27.18	29.956	-2.685	4.189	8.99
2021-06-10	27.35	30.009	0.625	2.318	9.00
2021-06-11	26.63	30.075	-2.633	2.962	9.02
2021-06-15	26.62	30.173	-0.038	4.431	9.05
2021-06-16	25.96	30.293	-2.479	5.522	9.09
2021-06-17	26.73	30.390	2.966	4.391	9.12
2021-06-18	27.6	30.507	3.255	5.051	9.15
2021-06-21	29.29	30.711	6.123	8.370	9.21
2021-06-22	29.61	30.785	1.093	3.004	9.24
2021-06-23	29.54	30.832	-0.236	1.925	9.25
2021-06-24	29.65	30.959	0.135	5.133	9.29
2021-06-25	30.22	31.052	1.922	3.676	9.32
2021-06-28	32.36	31.324	7.081	10.093	9.40
2021-06-29	31.4	31.451	-2.967	4.852	9.44
2021-06-30	31.58	31.596	0.573	5.510	9.48
2021-07-01	30.29	31.716	-4.085	4.750	9.51
2021-07-02	30.25	31.803	-0.132	3.466	9.54
2021-07-05	30.24	31.888	-0.033	3.372	9.57
2021-07-06	29.85	32.011	-1.290	4.927	9.60
2021-07-07	31.8	32.282	6.533	10.251	9.68
2021-07-08	31.26	32.422	-1.698	5.346	9.73
2021-07-09	31.4	32.536	0.448	4.351	9.76
2021-07-12	31.65	32.638	0.796	3.885	9.79
2021-07-13	31.82	32.751	0.537	4.265	9.83
2021-07-14	32.95	32.926	2.488	6.376	9.88
2021-07-15	31.5	33.054	-4.401	4.886	9.92
2021-07-16	31.35	33.155	-0.476	3.841	9.95
2021-07-19	31.25	33.273	-0.319	4.530	9.98
2021-07-20	31.39	33.340	0.448	2.560	10.00
2021-07-21	31.86	33.456	1.497	4.396	10.04
2021-07-22	30.97	33.562	-2.793	4.080	10.07
2021-07-23	29.39	33.698	-5.102	5.554	10.11
2021-07-26	27.25	33.913	-7.281	9.459	10.17
2021-07-27	26.29	34.023	-3.523	5.028	10.21
2021-07-28	25.8	34.129	-1.864	4.945	10.24
2021-07-29	26.68	34.211	3.411	3.682	10.26
2021-07-30	26.73	34.333	0.187	5.472	10.30
2021-08-02	26.78	34.430	0.187	4.377	10.33
2021-08-03	27.5	34.560	2.689	5.639	10.37
2021-08-04	27.54	34.648	0.145	3.855	10.39
2021-08-05	26.83	34.722	-2.578	3.304	10.42
2021-08-06	26.62	34.798	-0.783	3.429	10.44
2021-08-09	26.9	34.859	1.052	2.705	10.46
2021-08-10	27.57	34.942	2.491	3.643	10.48
2021-08-11	27.28	34.984	-1.052	1.850	10.50
2021-08-12	27.09	35.062	-0.696	3.446	10.52
2021-08-13	29.26	35.341	8.010	11.443	10.60
2021-08-16	31.9	35.599	9.023	9.706	10.68
2021-08-17	31.25	35.703	-2.038	3.981	10.71
2021-08-18	30.09	35.952	-3.712	9.920	10.79
2021-08-19	30.42	36.080	1.097	5.052	10.82
2021-08-20	31.38	36.258	3.156	6.805	10.88
2021-08-23	32.81	36.430	4.557	6.310	10.93
2021-08-24	33.15	36.631	1.036	7.284	10.99
2021-08-25	32.44	36.720	-2.142	3.288	11.02
2021-08-26	31.3	36.840	-3.514	4.593	11.05
2021-08-27	31	36.976	-0.958	5.240	11.09
2021-08-30	31	37.071	0.000	3.710	11.12
2021-08-31	30.29	37.146	-2.290	2.968	11.14
2021-09-01	31.32	37.349	3.400	7.758	11.20
2021-09-02	29.7	37.523	-5.172	7.056	11.26
2021-09-03	29.85	37.582	0.505	2.357	11.27
2021-09-06	31.6	37.793	5.863	8.007	11.34
2021-09-07	31.48	37.862	-0.380	2.627	11.36
2021-09-08	30.76	37.944	-2.287	3.208	11.38
2021-09-09	30.23	38.029	-1.723	3.381	11.41
2021-09-10	30.41	38.100	0.595	2.779	11.43
2021-09-13	30.35	38.181	-0.197	3.223	11.45
2021-09-14	31.82	38.372	4.843	7.183	11.51
2021-09-15	31.39	38.453	-1.351	3.111	11.54
2021-09-16	31.83	38.590	1.402	5.161	11.58
2021-09-17	33.52	38.818	5.309	8.168	11.65
2021-09-22	35.63	39.046	6.295	7.667	11.71
2021-09-23	36.77	39.287	3.200	7.887	11.79
2021-09-24	36.97	39.484	0.544	6.391	11.85
2021-09-27	38.8	39.786	4.950	9.332	11.94
2021-09-28	39.93	40.092	2.912	9.201	12.03
2021-09-29	38.7	40.270	-3.080	5.510	12.08
2021-09-30	40.5	40.504	4.651	6.951	12.15
2021-10-08	38.41	40.755	-5.160	7.827	12.23
2021-10-11	38.58	40.916	0.443	5.025	12.27
2021-10-12	38.35	41.092	-0.596	5.495	12.33
2021-10-13	37.88	41.302	-1.226	6.649	12.39
2021-10-14	36.7	41.501	-3.115	6.521	12.45
2021-10-15	36.69	41.626	-0.027	4.060	12.49
2021-10-18	36.3	41.715	-1.063	2.971	12.51
2021-10-19	37.1	41.899	2.204	5.923	12.57
2021-10-20	36.04	42.038	-2.857	4.636	12.61
2021-10-21	36.35	42.170	0.860	4.356	12.65
2021-10-22	35.24	42.312	-3.054	4.842	12.69
2021-10-25	35.95	42.394	2.015	2.753	12.72
2021-10-26	35.35	42.484	-1.669	3.032	12.75
2021-10-27	34.8	42.645	-1.556	5.573	12.79
2021-10-28	34.07	42.751	-2.098	3.736	12.83
2021-10-29	29.45	43.011	-13.560	10.566	12.90
2021-11-01	29.27	43.177	-0.611	6.825	12.95
2021-11-02	28.56	43.250	-2.426	3.075	12.98
2021-11-03	29.66	43.363	3.852	4.552	13.01
2021-11-04	29.7	43.431	0.135	2.765	13.03
2021-11-05	29.1	43.528	-2.020	3.973	13.06
2021-11-08	29.12	43.592	0.069	2.646	13.08
2021-11-09	29.5	43.683	1.305	3.709	13.10
2021-11-10	29.32	43.744	-0.610	2.508	13.12
2021-11-11	30.57	43.900	4.263	6.105	13.17
2021-11-12	30.16	43.971	-1.341	2.813	13.19
2021-11-15	31	44.060	2.785	3.481	13.22
2021-11-16	30.9	44.171	-0.323	4.290	13.25
2021-11-17	30.54	44.237	-1.165	2.589	13.27
2021-11-18	30.15	44.297	-1.277	2.390	13.29
2021-11-19	30.84	44.409	2.289	4.378	13.32
2021-11-22	31.38	44.536	1.751	4.831	13.36
2021-11-23	31.39	44.582	0.032	1.753	13.37
2021-11-24	31.56	44.646	0.542	2.453	13.39
2021-11-25	31.8	44.709	0.760	2.376	13.41
2021-11-26	31.89	44.788	0.283	2.956	13.44
2021-11-29	31.3	44.916	-1.850	4.923	13.47
2021-11-30	31.04	44.983	-0.831	2.588	13.49
2021-12-01	31.09	45.056	0.161	2.835	13.52
2021-12-02	30.25	45.146	-2.702	3.570	13.54
2021-12-03	30.28	45.201	0.099	2.149	13.56
2021-12-06	29.51	45.275	-2.543	3.038	13.58
2021-12-07	29.03	45.348	-1.627	3.016	13.60
2021-12-08	29.42	45.393	1.343	1.826	13.62
2021-12-09	29.92	45.503	1.700	4.419	13.65
2021-12-10	29.72	45.571	-0.668	2.741	13.67
2021-12-13	29.82	45.637	0.336	2.658	13.69
2021-12-14	30.25	45.742	1.442	4.158	13.72
2021-12-15	30.17	45.831	-0.264	3.537	13.75
2021-12-16	31.42	45.973	4.143	5.436	13.79
2021-12-17	31.14	46.100	-0.891	4.901	13.83
2021-12-20	31.91	46.213	2.473	4.239	13.86
2021-12-21	32.17	46.290	0.815	2.852	13.89
2021-12-22	32.76	46.384	1.834	3.450	13.92
2021-12-23	31.92	46.507	-2.564	4.640	13.95
2021-12-24	31.44	46.620	-1.504	4.292	13.99
2021-12-27	31.29	46.708	-0.477	3.372	14.01
2021-12-28	30.62	46.891	-2.141	7.191	14.07
2021-12-29	30.99	47.011	1.208	4.637	14.10
2021-12-30	31.97	47.172	3.162	6.034	14.15
2021-12-31	31.93	47.274	-0.125	3.847	14.18
2022-01-04	30.69	47.404	-3.883	5.074	14.22
2022-01-05	30.03	47.515	-2.151	4.431	14.25
2022-01-06	31.81	47.827	5.927	11.788	14.35
2022-01-07	30.2	47.969	-5.061	5.627	14.39
2022-01-10	32.06	48.155	6.159	6.987	14.45
2022-01-11	31.87	48.241	-0.593	3.213	14.47
2022-01-12	31.69	48.344	-0.565	3.891	14.50
2022-01-13	30.25	48.445	-4.544	4.039	14.53
2022-01-14	30.6	48.546	1.157	3.967	14.56
2022-01-17	30.84	48.621	0.784	2.908	14.59
2022-01-18	29.7	48.719	-3.696	3.956	14.62
2022-01-19	28.32	48.831	-4.646	4.747	14.65
2022-01-20	28.32	48.916	0.000	3.602	14.67
2022-01-21	28.38	48.982	0.212	2.790	14.69
2022-01-24	28.78	49.086	1.409	4.334	14.73
2022-01-25	27.7	49.187	-3.753	4.378	14.76
2022-01-26	28.51	49.300	2.924	4.765	14.79
2022-01-27	28.04	49.395	-1.649	4.069	14.82
2022-01-28	28.32	49.536	0.999	5.956	14.86
2022-02-07	28.25	49.644	-0.247	4.590	14.89
2022-02-08	28.94	49.717	2.442	3.044	14.92
2022-02-09	29.29	49.787	1.209	2.868	14.94
2022-02-10	29.07	49.829	-0.751	1.707	14.95
2022-02-11	28.1	49.933	-3.337	4.438	14.98
2022-02-14	28.23	50.003	0.463	2.989	15.00
2022-02-15	28.86	50.098	2.232	3.932	15.03
2022-02-16	29.62	50.181	2.633	3.396	15.05
2022-02-17	29.57	50.242	-0.169	2.465	15.07
2022-02-18	29.52	50.289	-0.169	1.894	15.09
2022-02-21	29.74	50.332	0.745	1.728	15.10
2022-02-22	29.29	50.388	-1.513	2.320	15.12
2022-02-23	29.7	50.463	1.400	3.004	15.14
2022-02-24	30.09	50.610	1.313	5.892	15.18
2022-02-25	30.37	50.673	0.931	2.493	15.20
2022-02-28	30.16	50.735	-0.691	2.470	15.22
2022-03-01	30.35	50.777	0.630	1.625	15.23
2022-03-02	30.19	50.824	-0.527	1.878	15.25
2022-03-03	29.81	50.890	-1.259	2.650	15.27
2022-03-04	29.48	50.943	-1.107	2.180	15.28
2022-03-07	28.16	51.060	-4.478	4.986	15.32
2022-03-08	26.95	51.191	-4.297	5.824	15.36
2022-03-09	26.29	51.355	-2.449	7.495	15.41
2022-03-10	27.75	51.463	5.553	4.679	15.44
2022-03-11	28.42	51.563	2.414	4.216	15.47
2022-03-14	27.86	51.648	-1.970	3.659	15.49
2022-03-15	26.15	51.800	-6.138	6.963	15.54
2022-03-16	26.38	51.974	0.880	7.916	15.59
2022-03-17	27.49	52.103	4.208	5.610	15.63
2022-03-18	27.65	52.163	0.582	2.619	15.65
2022-03-21	28.15	52.216	1.808	2.278	15.66
2022-03-22	27.44	52.298	-2.522	3.588	15.69
2022-03-23	27.53	52.377	0.328	3.426	15.71
2022-03-24	27.88	52.444	1.271	2.906	15.73
2022-03-25	27.2	52.523	-2.439	3.479	15.76
2022-03-28	26.64	52.589	-2.059	2.978	15.78
2022-03-29	26.85	52.639	0.788	2.215	15.79
2022-03-30	28	52.755	4.283	4.991	15.83
2022-03-31	27.6	52.814	-1.429	2.536	15.84
2022-04-01	27.97	52.908	1.341	4.058	15.87
2022-04-06	28.68	52.980	2.538	3.003	15.89
2022-04-07	29.62	53.130	3.278	6.067	15.94
2022-04-08	29.37	53.255	-0.844	5.098	15.98
2022-04-11	28.54	53.370	-2.826	4.835	16.01
2022-04-12	28.56	53.433	0.070	2.663	16.03
2022-04-13	27.7	53.517	-3.011	3.641	16.06
2022-04-14	27.71	53.596	0.036	3.430	16.08
2022-04-15	28.72	53.726	3.645	5.413	16.12
2022-04-18	28.65	53.787	-0.244	2.577	16.14
2022-04-19	28.15	53.871	-1.745	3.560	16.16
2022-04-20	27.34	53.924	-2.877	2.345	16.18
2022-04-21	26.83	54.004	-1.865	3.548	16.20
2022-04-22	27.3	54.089	1.752	3.764	16.23
2022-04-25	25	54.253	-8.425	7.875	16.28
2022-04-26	25.6	54.384	2.400	6.120	16.32
2022-04-27	25.12	54.602	-1.875	10.430	16.38
2022-04-28	23.98	54.741	-4.538	6.927	16.42
2022-04-29	25.3	54.930	5.505	8.966	16.48
2022-05-05	25.47	55.007	0.672	3.636	16.50
2022-05-06	25.87	55.119	1.570	5.222	16.54
2022-05-09	25.56	55.269	-1.198	7.035	16.58
2022-05-10	25.38	55.348	-0.704	3.717	16.60
2022-05-11	25.78	55.472	1.576	5.792	16.64
2022-05-12	26.07	55.543	1.125	3.258	16.66
2022-05-13	25.84	55.602	-0.882	2.723	16.68
2022-05-16	25.4	55.716	-1.703	5.379	16.71
2022-05-17	25.51	55.783	0.433	3.189	16.74
2022-05-18	24.21	55.902	-5.096	5.880	16.77
2022-05-19	24.25	55.966	0.165	3.181	16.79
2022-05-20	24.69	56.018	1.814	2.515	16.81
2022-05-23	25.14	56.077	1.823	2.835	16.82

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