凯普生物融券券源 凯普生物专项约券

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	33.4	0	0	0	0
2020-04-28	32.33	0.211	-3.204	7.814	0.06
2020-04-29	30.84	0.362	-4.609	5.877	0.11
2020-04-30	30.55	0.453	-0.940	3.599	0.14
2020-05-06	31.22	0.567	2.193	4.386	0.17
2020-05-07	31.06	0.673	-0.512	4.100	0.20
2020-05-08	31.73	0.765	2.157	3.477	0.23
2020-05-11	30.73	0.899	-3.152	5.200	0.27
2020-05-12	31.8	1.030	3.482	4.946	0.31
2020-05-13	32.73	1.179	2.925	5.472	0.35
2020-05-14	32.34	1.247	-1.192	2.536	0.37
2020-05-15	32.62	1.345	0.866	3.587	0.40
2020-05-18	33.8	1.547	3.617	7.174	0.46
2020-05-19	33.73	1.669	-0.207	4.349	0.50
2020-05-20	33.39	1.765	-1.008	3.439	0.53
2020-05-21	33.11	1.877	-0.839	4.073	0.56
2020-05-22	31.85	2.036	-3.805	5.980	0.61
2020-05-25	31.54	2.127	-0.973	3.454	0.64
2020-05-26	32.25	2.225	2.251	3.678	0.67
2020-05-27	32.5	2.328	0.775	3.783	0.70
2020-05-28	31.34	2.469	-3.569	5.415	0.74
2020-05-29	34.47	2.731	9.987	9.094	0.82
2020-06-01	36.96	3.034	7.224	9.864	0.91
2020-06-02	36.82	3.194	-0.379	5.195	0.96
2020-06-03	36.77	3.394	-0.136	6.545	1.02
2020-06-04	37.9	3.583	3.073	5.983	1.07
2020-06-05	38.27	3.709	0.976	3.931	1.11
2020-06-08	37.87	3.835	-1.045	3.998	1.15
2020-06-09	40.7	4.176	7.473	10.061	1.25
2020-06-10	42.01	4.322	3.219	4.177	1.30
2020-06-11	40.56	4.473	-3.452	4.451	1.34
2020-06-12	42	4.689	3.550	6.188	1.41
2020-06-15	44.4	4.947	5.714	6.952	1.48
2020-06-16	42.98	5.074	-3.198	3.559	1.52
2020-06-17	44.6	5.314	3.769	6.468	1.59
2020-06-18	45.01	5.699	0.919	10.247	1.71
2020-06-19	44.85	5.880	-0.355	4.843	1.76
2020-06-22	48.01	6.239	7.046	8.986	1.87
2020-06-23	47.8	6.412	-0.437	4.332	1.92
2020-06-24	48.88	6.654	2.259	5.941	2.00
2020-06-29	49.6	6.890	1.473	5.708	2.07
2020-06-30	51.93	7.251	4.698	8.347	2.18
2020-07-01	51.82	7.679	-0.212	9.917	2.30
2020-07-02	49.59	7.974	-4.303	7.140	2.39
2020-07-03	50.14	8.205	1.109	5.525	2.46
2020-07-06	48.47	8.427	-3.331	5.485	2.53
2020-07-07	51.7	8.933	6.664	11.760	2.68
2020-07-08	51	9.200	-1.354	6.286	2.76
2020-07-09	54.82	9.674	7.490	10.373	2.90
2020-07-10	56.19	9.960	2.499	6.093	2.99
2020-07-13	47.61	10.256	6.510	7.472	3.08
2020-07-14	46.24	10.530	-2.878	7.120	3.16
2020-07-15	46.15	10.815	-0.195	7.396	3.24
2020-07-16	41.51	11.192	-10.054	10.899	3.36
2020-07-17	40.97	11.473	-1.301	8.239	3.44
2020-07-20	40.03	11.788	-2.294	9.422	3.54
2020-07-21	41.04	11.958	2.523	4.971	3.59
2020-07-22	43.41	12.204	5.775	6.823	3.66
2020-07-23	43.38	12.428	-0.069	6.174	3.73
2020-07-24	39.62	12.812	-8.668	11.641	3.84
2020-07-27	41.12	13.067	3.786	7.446	3.92
2020-07-28	42.14	13.263	2.481	5.593	3.98
2020-07-29	42.49	13.352	0.831	2.492	4.01
2020-07-30	41.02	13.579	-3.460	6.637	4.07
2020-07-31	41.02	13.790	0.000	6.192	4.14
2020-08-03	41.79	13.935	1.877	4.144	4.18
2020-08-04	41.16	14.071	-1.508	3.972	4.22
2020-08-05	40.15	14.237	-2.454	4.981	4.27
2020-08-06	39	14.464	-2.864	6.974	4.34
2020-08-07	38.48	14.674	-1.333	6.538	4.40
2020-08-10	39.03	14.918	1.429	7.510	4.48
2020-08-11	42.07	15.209	7.789	8.301	4.56
2020-08-12	40.44	15.473	-3.874	7.820	4.64
2020-08-13	43.64	15.813	7.913	9.372	4.74
2020-08-14	42.65	16.054	-2.269	6.760	4.82
2020-08-17	43.13	16.211	1.125	4.385	4.86
2020-08-18	44.55	16.346	3.292	3.640	4.90
2020-08-19	42.71	16.510	-4.130	4.602	4.95
2020-08-20	42.1	16.636	-1.428	3.582	4.99
2020-08-21	42.69	16.826	1.401	5.344	5.05
2020-08-24	42.27	16.989	-0.984	4.615	5.10
2020-08-25	41.93	17.153	-0.804	4.708	5.15
2020-08-26	41.13	17.329	-1.908	5.128	5.20
2020-08-27	41.32	17.423	0.462	2.747	5.23
2020-08-28	41.19	17.582	-0.315	4.622	5.27
2020-08-31	40.4	17.794	-1.918	6.288	5.34
2020-09-01	40.55	17.911	0.371	3.465	5.37
2020-09-02	38.53	18.132	-4.982	6.880	5.44
2020-09-03	38.74	18.231	0.545	3.089	5.47
2020-09-04	38.6	18.345	-0.361	3.536	5.50
2020-09-07	36.46	18.563	-5.544	7.176	5.57
2020-09-08	36.17	18.681	-0.795	3.922	5.60
2020-09-09	34.8	18.836	-3.788	5.336	5.65
2020-09-10	34.46	18.966	-0.977	4.511	5.69
2020-09-11	34.3	19.064	-0.464	3.424	5.72
2020-09-14	34.56	19.213	0.758	5.190	5.76
2020-09-15	35.97	19.390	4.080	5.903	5.82
2020-09-16	35.5	19.513	-1.307	4.170	5.85
2020-09-17	35.31	19.629	-0.535	3.944	5.89
2020-09-18	34.85	19.735	-1.303	3.625	5.92
2020-09-21	34.85	19.862	0.000	4.390	5.96
2020-09-22	34.92	19.975	0.201	3.874	5.99
2020-09-23	35.8	20.094	2.520	3.981	6.03
2020-09-24	35.2	20.190	-1.676	3.268	6.06
2020-09-25	36.14	20.350	2.670	5.312	6.10
2020-09-28	35.81	20.475	-0.913	4.206	6.14
2020-09-29	35.72	20.578	-0.251	3.463	6.17
2020-09-30	36.05	20.646	0.924	2.268	6.19
2020-10-09	39.82	20.944	10.458	8.960	6.28
2020-10-12	40.87	21.097	2.637	4.495	6.33
2020-10-13	41.22	21.182	0.856	2.496	6.35
2020-10-14	41.19	21.245	-0.073	1.820	6.37
2020-10-15	40.96	21.319	-0.558	2.185	6.40
2020-10-16	40.78	21.405	-0.439	2.515	6.42
2020-10-19	40.39	21.496	-0.956	2.697	6.45
2020-10-20	40.47	21.598	0.198	3.021	6.48
2020-10-21	39.74	21.710	-1.804	3.410	6.51
2020-10-22	39.06	21.840	-1.711	3.976	6.55
2020-10-23	37.36	22.017	-4.352	5.684	6.61
2020-10-26	37.36	22.183	0.000	5.327	6.65
2020-10-27	37.52	22.286	0.428	3.319	6.69
2020-10-28	37.15	22.385	-0.986	3.198	6.72
2020-10-29	38.06	22.557	2.450	5.410	6.77
2020-10-30	37.16	22.658	-2.365	3.258	6.80
2020-11-02	37.48	22.780	0.861	3.902	6.83
2020-11-03	36.96	22.992	-1.387	6.884	6.90
2020-11-04	35.81	23.126	-3.111	4.491	6.94
2020-11-05	35.39	23.299	-1.173	5.864	6.99
2020-11-06	34.11	23.474	-3.617	6.160	7.04
2020-11-09	34.31	23.551	0.586	2.697	7.07
2020-11-10	33.62	23.655	-2.011	3.702	7.10
2020-11-11	32.87	23.778	-2.231	4.491	7.13
2020-11-12	32.55	23.864	-0.974	3.164	7.16
2020-11-13	31.96	23.983	-1.813	4.485	7.19
2020-11-16	31.75	24.042	-0.657	2.222	7.21
2020-11-17	31	24.156	-2.362	4.409	7.25
2020-11-18	30.06	24.290	-3.032	5.355	7.29
2020-11-19	30.44	24.383	1.264	3.659	7.31
2020-11-20	30.18	24.513	-0.854	5.191	7.35
2020-11-23	30.08	24.599	-0.331	3.413	7.38
2020-11-24	29.62	24.669	-1.529	2.826	7.40
2020-11-25	27.86	24.836	-5.942	7.225	7.45
2020-11-26	27.54	24.933	-1.149	4.200	7.48
2020-11-27	27.22	25.024	-1.162	4.031	7.51
2020-11-30	27.18	25.103	-0.147	3.490	7.53
2020-12-01	28.14	25.210	3.532	4.562	7.56
2020-12-02	28.21	25.333	0.249	5.224	7.60
2020-12-03	29.41	25.476	4.254	5.849	7.64
2020-12-04	29.39	25.536	-0.068	2.448	7.66
2020-12-07	29.05	25.588	-1.157	2.144	7.68
2020-12-08	29.65	25.671	2.065	3.373	7.70
2020-12-09	29.76	25.764	0.371	3.744	7.73
2020-12-10	29.97	25.846	0.706	3.259	7.75
2020-12-11	29.69	25.924	-0.934	3.170	7.78
2020-12-14	29.37	26.047	-1.078	5.019	7.81
2020-12-15	29.63	26.136	0.885	3.609	7.84
2020-12-16	29.43	26.206	-0.675	2.869	7.86
2020-12-17	29.33	26.285	-0.340	3.194	7.89
2020-12-18	28.55	26.382	-2.659	4.091	7.91
2020-12-21	29.88	26.541	4.658	6.410	7.96
2020-12-22	30.96	26.687	3.614	5.656	8.01
2020-12-23	30.16	26.818	-2.584	5.200	8.05
2020-12-24	28.57	26.970	-5.272	6.399	8.09
2020-12-25	29.05	27.069	1.680	4.060	8.12
2020-12-28	28.07	27.239	-3.373	7.298	8.17
2020-12-29	29.5	27.421	5.094	7.374	8.23
2020-12-30	30.23	27.488	2.475	2.678	8.25
2020-12-31	29.83	27.570	-1.323	3.275	8.27
2021-01-04	28.96	27.685	-2.917	4.794	8.31
2021-01-05	28.61	27.736	-1.209	2.141	8.32
2021-01-06	32.38	28.238	13.177	18.595	8.47
2021-01-07	30.54	28.333	-5.683	3.737	8.50
2021-01-08	30.54	28.437	0.000	4.060	8.53
2021-01-11	31.27	28.570	2.390	5.141	8.57
2021-01-12	31.37	28.667	0.320	3.678	8.60
2021-01-13	30.23	28.782	-3.634	4.590	8.63
2021-01-14	30.88	28.897	2.150	4.466	8.67
2021-01-15	30.08	28.982	-2.591	3.368	8.69
2021-01-18	29.52	29.060	-1.862	3.191	8.72
2021-01-19	28.7	29.128	-2.778	2.846	8.74
2021-01-20	29.4	29.224	2.439	3.902	8.77
2021-01-21	33.9	29.476	15.306	8.912	8.84
2021-01-22	36.93	29.919	8.938	14.395	8.98
2021-01-25	36.05	30.106	-2.383	6.255	9.03
2021-01-26	34.4	30.245	-4.577	4.827	9.07
2021-01-27	32.93	30.396	-4.273	5.494	9.12
2021-01-28	31.44	30.556	-4.525	6.104	9.17
2021-01-29	30.12	30.730	-4.198	6.934	9.22
2021-02-01	30.22	30.792	0.332	2.490	9.24
2021-02-02	31.16	30.963	3.111	6.585	9.29
2021-02-03	29.96	31.059	-3.851	3.819	9.32
2021-02-04	28.77	31.175	-3.972	4.840	9.35
2021-02-05	27.42	31.314	-4.692	6.117	9.39
2021-02-08	26.9	31.397	-1.896	3.683	9.42
2021-02-09	27.21	31.462	1.152	2.862	9.44
2021-02-10	28.46	31.600	4.594	5.843	9.48
2021-02-18	27.65	31.735	-2.846	5.833	9.52
2021-02-19	28.37	31.826	2.604	3.870	9.55
2021-02-22	29.37	31.944	3.525	4.794	9.58
2021-02-23	28.33	32.057	-3.541	4.801	9.62
2021-02-24	27.76	32.113	-2.012	2.436	9.63
2021-02-25	27.8	32.183	0.144	3.026	9.66
2021-02-26	27.69	32.256	-0.396	3.129	9.68
2021-03-01	28.11	32.321	1.517	2.781	9.70
2021-03-02	27.75	32.399	-1.281	3.380	9.72
2021-03-03	28.19	32.461	1.586	2.631	9.74
2021-03-04	27.57	32.509	-2.199	2.093	9.75
2021-03-05	27.77	32.568	0.725	2.575	9.77
2021-03-08	27.06	32.675	-2.557	4.717	9.80
2021-03-09	25.63	32.847	-5.285	8.056	9.85
2021-03-10	25.17	32.948	-1.795	4.838	9.88
2021-03-11	25.45	32.994	1.112	2.145	9.90
2021-03-12	25.09	33.051	-1.415	2.711	9.92
2021-03-15	25.05	33.099	-0.159	2.312	9.93
2021-03-16	24.71	33.176	-1.357	3.752	9.95
2021-03-17	24.91	33.227	0.809	2.469	9.97
2021-03-18	25.71	33.288	3.212	2.810	9.99
2021-03-19	25.54	33.378	-0.661	4.240	10.01
2021-03-22	25.71	33.443	0.666	3.054	10.03
2021-03-23	25.7	33.493	-0.039	2.334	10.05
2021-03-24	26.27	33.607	2.218	5.214	10.08
2021-03-25	27.1	33.748	3.159	6.243	10.12
2021-03-26	27.03	33.794	-0.258	2.030	10.14
2021-03-29	27.43	33.849	1.480	2.405	10.15
2021-03-30	26.72	33.931	-2.588	3.682	10.18
2021-03-31	26.89	34.006	0.636	3.368	10.20
2021-04-01	27.33	34.075	1.636	3.012	10.22
2021-04-02	27.97	34.281	2.342	8.855	10.28
2021-04-06	27.88	34.340	-0.322	2.503	10.30
2021-04-07	27.51	34.395	-1.327	2.403	10.32
2021-04-08	27.45	34.435	-0.218	1.745	10.33
2021-04-09	27.98	34.492	1.931	2.477	10.35
2021-04-12	26.85	34.597	-4.039	4.682	10.38
2021-04-13	26.95	34.662	0.372	2.868	10.40
2021-04-14	26.1	34.789	-3.154	5.863	10.44
2021-04-15	27.05	34.894	3.640	4.636	10.47
2021-04-16	27.97	34.994	3.401	4.325	10.50
2021-04-19	28.52	35.082	1.966	3.683	10.52
2021-04-20	30.36	35.282	6.452	7.924	10.58
2021-04-21	30.88	35.399	1.713	4.513	10.62
2021-04-22	30.76	35.455	-0.389	2.202	10.64
2021-04-23	30.65	35.498	-0.358	1.691	10.65
2021-04-26	30.95	35.579	0.979	3.132	10.67
2021-04-27	30.96	35.684	0.032	4.071	10.71
2021-04-28	31.79	35.819	2.681	5.103	10.75
2021-04-29	31.4	35.917	-1.227	3.743	10.78
2021-04-30	31.68	35.989	0.892	2.707	10.80
2021-05-06	30.91	36.132	-2.431	5.587	10.84
2021-05-07	29.16	36.308	-5.662	7.214	10.89
2021-05-10	28.67	36.425	-1.680	4.904	10.93
2021-05-11	28.17	36.500	-1.744	3.209	10.95
2021-05-12	28.69	36.588	1.846	3.656	10.98
2021-05-13	28.62	36.687	-0.244	4.183	11.01
2021-05-14	28.95	36.741	1.153	2.236	11.02
2021-05-17	29.01	36.812	0.207	2.936	11.04
2021-05-18	28.4	36.886	-2.103	3.102	11.07
2021-05-19	27.74	36.958	-2.324	3.134	11.09
2021-05-20	30.09	37.166	8.472	8.291	11.15
2021-05-21	28.81	37.299	-4.254	5.550	11.19
2021-05-24	28.92	37.378	0.382	3.263	11.21
2021-05-25	29.22	37.432	1.037	2.213	11.23
2021-05-26	28.88	37.485	-1.164	2.225	11.25
2021-05-27	29.48	37.553	2.078	2.735	11.27
2021-05-28	30.26	37.678	2.646	4.953	11.30
2021-05-31	32.24	37.864	6.543	6.940	11.36
2021-06-01	32.88	37.998	1.985	4.901	11.40
2021-06-02	31.51	38.076	-4.167	2.950	11.42
2021-06-03	30.82	38.153	-2.190	3.015	11.45
2021-06-04	31.22	38.207	1.298	2.077	11.46
2021-06-07	32.37	38.293	3.684	3.171	11.49
2021-06-08	32.04	38.390	-1.019	3.645	11.52
2021-06-09	31.97	38.462	-0.218	2.684	11.54
2021-06-10	31.24	38.551	-2.283	3.441	11.57
2021-06-11	30.65	38.657	-1.889	4.161	11.60
2021-06-15	30.83	38.731	0.587	2.871	11.62
2021-06-16	30.29	38.813	-1.752	3.244	11.64
2021-06-17	30.03	38.854	-0.858	1.618	11.66
2021-06-18	30.8	38.935	2.564	3.164	11.68
2021-06-21	31.5	39.012	2.273	2.955	11.70
2021-06-22	31.48	39.067	-0.063	2.095	11.72
2021-06-23	31.54	39.123	0.191	2.128	11.74
2021-06-24	31.54	39.175	0.478	1.975	11.75
2021-06-25	32.02	39.256	1.522	3.012	11.78
2021-06-28	33.16	39.359	3.560	3.748	11.81
2021-06-29	32.74	39.414	-1.267	2.021	11.82
2021-06-30	33.01	39.475	0.825	2.199	11.84
2021-07-01	32.2	39.610	-2.454	5.029	11.88
2021-07-02	31.77	39.672	-1.335	2.360	11.90
2021-07-05	31.31	39.739	-1.448	2.550	11.92
2021-07-06	30.78	39.817	-1.693	3.066	11.95
2021-07-07	31	39.889	0.715	2.794	11.97
2021-07-08	30.26	39.969	-2.387	3.161	11.99
2021-07-09	30.44	40.046	0.595	3.040	12.01
2021-07-12	30.24	40.089	-0.657	1.708	12.03
2021-07-13	30.16	40.126	-0.265	1.455	12.04
2021-07-14	20.15	40.163	-0.934	2.212	12.05
2021-07-15	19.84	40.206	-1.538	2.581	12.06
2021-07-16	19.77	40.237	-0.353	1.915	12.07
2021-07-19	19.5	40.260	-1.366	1.416	12.08
2021-07-20	19.34	40.305	-0.821	2.769	12.09
2021-07-21	19.83	40.349	2.534	2.637	12.10
2021-07-22	19.26	40.399	-2.874	3.177	12.12
2021-07-23	18.68	40.451	-3.011	3.323	12.14
2021-07-26	18.49	40.500	-1.017	3.158	12.15
2021-07-27	17.67	40.572	-4.435	4.867	12.17
2021-07-28	18	40.665	1.868	6.225	12.20
2021-07-29	18.46	40.720	2.556	3.611	12.22
2021-07-30	19.33	40.857	4.713	8.451	12.26
2021-08-02	20.58	41.000	6.467	8.381	12.30
2021-08-03	22.39	41.233	8.795	12.488	12.37
2021-08-04	21.54	41.309	-3.796	4.198	12.39
2021-08-05	20.68	41.435	-3.993	7.335	12.43
2021-08-06	19.86	41.495	-3.965	3.627	12.45
2021-08-09	19.96	41.534	0.504	2.316	12.46
2021-08-10	20.83	41.608	4.359	4.259	12.48
2021-08-11	21.05	41.705	1.056	5.569	12.51
2021-08-12	21.96	41.774	4.323	3.753	12.53
2021-08-13	23.09	41.940	5.146	8.607	12.58
2021-08-16	23.2	42.029	0.476	4.634	12.61
2021-08-17	21.97	42.125	-5.302	5.216	12.64
2021-08-18	21.8	42.174	-0.774	2.731	12.65
2021-08-19	21.97	42.240	0.780	3.578	12.67
2021-08-20	21.13	42.320	-3.823	4.552	12.70
2021-08-23	21	42.385	-0.615	3.691	12.72
2021-08-24	21.07	42.420	0.333	2.048	12.73
2021-08-25	20.82	42.463	-1.187	2.468	12.74
2021-08-26	20.2	42.517	-2.978	3.218	12.76
2021-08-27	19.93	42.576	-1.337	3.515	12.77
2021-08-30	19.84	42.632	-0.452	3.412	12.79
2021-08-31	19.71	42.684	-0.655	3.125	12.81
2021-09-01	19.53	42.745	-0.913	3.754	12.82
2021-09-02	20.03	42.813	2.560	4.096	12.84
2021-09-03	19.63	42.847	-1.997	2.097	12.85
2021-09-06	20.27	42.918	3.260	4.177	12.88
2021-09-07	21.59	43.017	6.512	5.525	12.91
2021-09-08	21	43.056	-2.733	2.223	12.92
2021-09-09	20.74	43.111	-1.238	3.143	12.93
2021-09-10	20.96	43.170	1.061	3.423	12.95
2021-09-13	21.31	43.260	1.670	5.057	12.98
2021-09-14	20.82	43.304	-2.299	2.534	12.99
2021-09-15	21.11	43.364	1.393	3.410	13.01
2021-09-16	20.62	43.401	-2.321	2.132	13.02
2021-09-17	21.28	43.469	3.201	3.831	13.04
2021-09-22	21.83	43.531	2.585	3.430	13.06
2021-09-23	21.62	43.603	-0.962	3.985	13.08
2021-09-24	21.79	43.643	0.786	2.220	13.09
2021-09-27	21.44	43.735	-1.606	5.140	13.12
2021-09-28	20.99	43.824	-2.099	5.084	13.15
2021-09-29	20.73	43.890	-1.239	3.811	13.17
2021-09-30	21.02	43.923	1.399	1.881	13.18
2021-10-08	19.69	44.038	-6.327	7.041	13.21
2021-10-11	20.04	44.085	1.778	2.793	13.23
2021-10-12	19.3	44.160	-3.693	4.691	13.25
2021-10-13	19.36	44.204	0.311	2.694	13.26
2021-10-14	19.3	44.245	-0.310	2.531	13.27
2021-10-15	19.12	44.275	-0.933	1.917	13.28
2021-10-18	19.08	44.318	-0.209	2.720	13.30
2021-10-19	19.12	44.358	0.210	2.463	13.31
2021-10-20	19.49	44.394	1.935	2.249	13.32
2021-10-21	19.38	44.451	-0.564	3.540	13.34
2021-10-22	19.17	44.483	-1.084	2.012	13.35
2021-10-25	19.02	44.537	-0.782	3.391	13.36
2021-10-26	18.69	44.570	-1.735	2.103	13.37
2021-10-27	18.15	44.611	-2.889	2.729	13.38
2021-10-28	18.15	44.648	0.000	2.424	13.39
2021-10-29	18.35	44.678	1.102	1.983	13.40
2021-11-01	18.72	44.723	2.016	2.888	13.42
2021-11-02	17.91	44.785	-4.327	4.113	13.44
2021-11-03	18.68	44.849	4.299	4.132	13.45
2021-11-04	18.44	44.880	-1.285	2.034	13.46
2021-11-05	18.44	44.901	0.000	1.356	13.47
2021-11-08	18.02	44.949	-2.278	3.200	13.48
2021-11-09	18.1	44.975	0.444	1.720	13.49
2021-11-10	18.25	45.008	0.829	2.155	13.50
2021-11-11	18.25	45.024	0.000	1.096	13.51
2021-11-12	18.32	45.045	0.384	1.315	13.51
2021-11-15	18.68	45.081	1.965	2.347	13.52
2021-11-16	18.72	45.104	0.214	1.499	13.53
2021-11-17	18.74	45.125	0.107	1.335	13.54
2021-11-18	18.44	45.153	-1.601	1.814	13.55
2021-11-19	18.68	45.182	1.302	1.844	13.55
2021-11-22	18.56	45.199	-0.642	1.124	13.56
2021-11-23	18.81	45.225	1.347	1.670	13.57
2021-11-24	18.77	45.251	-0.213	1.648	13.58
2021-11-25	19.13	45.297	1.918	2.877	13.59
2021-11-26	18.87	45.351	-1.359	3.450	13.61
2021-11-29	20.03	45.484	6.147	7.949	13.65
2021-11-30	20.13	45.562	0.499	4.643	13.67
2021-12-01	19.53	45.590	-2.981	1.739	13.68
2021-12-02	19.16	45.643	-1.895	3.277	13.69
2021-12-03	19.09	45.667	-0.365	1.514	13.70
2021-12-06	18.58	45.715	-2.672	3.091	13.71
2021-12-07	18.56	45.750	-0.108	2.314	13.73
2021-12-08	18.86	45.793	1.616	2.694	13.74
2021-12-09	19.04	45.827	0.954	2.174	13.75
2021-12-10	19.11	45.856	0.368	1.786	13.76
2021-12-13	19.15	45.881	0.209	1.570	13.76
2021-12-14	19.42	45.909	1.410	1.775	13.77
2021-12-15	19.09	45.946	-1.699	2.317	13.78
2021-12-16	19.01	45.972	-0.419	1.624	13.79
2021-12-17	19.11	46.000	0.526	1.736	13.80
2021-12-20	18.98	46.039	-0.680	2.512	13.81
2021-12-21	18.14	46.082	-4.426	2.845	13.82
2021-12-22	18.21	46.102	0.386	1.268	13.83
2021-12-23	18.21	46.125	0.000	1.538	13.84
2021-12-24	18.25	46.147	0.220	1.483	13.84
2021-12-27	18.36	46.165	0.603	1.151	13.85
2021-12-28	18.46	46.186	0.545	1.362	13.86
2021-12-29	18.76	46.233	1.625	2.979	13.87
2021-12-30	18.87	46.259	0.586	1.706	13.88
2021-12-31	19.5	46.335	3.339	4.663	13.90
2022-01-04	19.71	46.378	1.077	2.615	13.91
2022-01-05	19.24	46.434	-2.385	3.501	13.93
2022-01-06	19.48	46.471	1.247	2.287	13.94
2022-01-07	19.84	46.547	1.848	4.569	13.96
2022-01-10	20.79	46.605	4.788	3.327	13.98
2022-01-11	22.22	46.949	6.878	18.615	14.08
2022-01-12	23.26	47.122	4.680	8.911	14.14
2022-01-13	22.37	47.259	-3.826	7.352	14.18
2022-01-14	24.63	47.538	10.103	13.590	14.26
2022-01-17	23.89	47.671	-3.004	6.699	14.30
2022-01-18	21.48	47.816	-10.088	8.079	14.34
2022-01-19	21.56	47.904	0.372	4.888	14.37
2022-01-20	20.83	47.992	-3.386	5.102	14.40
2022-01-21	19.76	48.075	-5.137	5.041	14.42
2022-01-24	19.41	48.108	-1.771	2.024	14.43
2022-01-25	18.56	48.190	-4.379	5.307	14.46
2022-01-26	18.59	48.233	0.162	2.748	14.47
2022-01-27	18.14	48.292	-2.421	3.927	14.49
2022-01-28	18.05	48.348	-0.496	3.693	14.50
2022-02-07	18.21	48.396	0.886	3.158	14.52
2022-02-08	18.42	48.432	1.153	2.361	14.53
2022-02-09	18.57	48.472	0.814	2.606	14.54
2022-02-10	19.31	48.559	3.985	5.385	14.57
2022-02-11	18.64	48.607	-3.470	3.107	14.58
2022-02-14	18.13	48.648	-2.736	2.736	14.59
2022-02-15	18.8	48.739	3.696	5.792	14.62
2022-02-16	19.62	48.878	4.362	8.511	14.66
2022-02-17	19.45	48.963	-0.866	5.199	14.69
2022-02-18	20.01	49.042	2.879	4.781	14.71
2022-02-21	20.23	49.105	1.099	3.748	14.73
2022-02-22	19.38	49.190	-4.202	5.240	14.76
2022-02-23	19.7	49.240	1.651	3.044	14.77
2022-02-24	19.02	49.354	-3.452	7.208	14.81
2022-02-25	19.97	49.447	4.995	5.573	14.83
2022-02-28	20.23	49.529	1.302	4.857	14.86
2022-03-01	20.03	49.576	-0.989	2.818	14.87
2022-03-02	21.31	49.745	6.390	9.536	14.92
2022-03-03	23.46	49.969	10.089	11.450	14.99
2022-03-04	22.64	50.103	-3.495	7.076	15.03
2022-03-07	21.34	50.213	-5.742	6.184	15.06
2022-03-08	19.75	50.369	-7.451	9.513	15.11
2022-03-09	19	50.505	-3.797	8.557	15.15
2022-03-10	22.55	50.849	18.684	18.316	15.25
2022-03-11	23.18	51.039	2.794	9.845	15.31
2022-03-14	21.82	51.177	-5.867	7.593	15.35
2022-03-15	20.64	51.298	-5.408	7.058	15.39
2022-03-16	20.39	51.444	-1.211	8.576	15.43
2022-03-17	20.5	51.530	0.539	5.002	15.46
2022-03-18	20.82	51.628	1.561	5.659	15.49
2022-03-21	21.29	51.694	2.257	3.746	15.51
2022-03-22	20.78	51.759	-2.395	3.758	15.53
2022-03-23	20.96	51.810	0.866	2.887	15.54
2022-03-24	21.62	51.917	3.149	5.964	15.58
2022-03-25	21.79	52.001	0.786	4.625	15.60
2022-03-28	21.71	52.076	-0.367	4.130	15.62
2022-03-29	21.99	52.140	1.290	3.501	15.64
2022-03-30	21.75	52.220	-1.091	4.411	15.67
2022-03-31	21.72	52.278	-0.138	3.218	15.68
2022-04-01	22.31	52.416	2.716	7.413	15.72
2022-04-06	22.25	52.495	-0.269	4.258	15.75
2022-04-07	21.6	52.552	-2.921	3.146	15.77
2022-04-08	20.93	52.631	-3.102	4.537	15.79
2022-04-11	21.07	52.685	0.669	3.106	15.81
2022-04-12	21.87	52.785	3.797	5.458	15.84
2022-04-13	21.71	52.818	-0.732	1.829	15.85
2022-04-14	22.57	52.945	3.961	6.771	15.88
2022-04-15	21.4	53.038	-5.184	5.184	15.91
2022-04-18	21.44	53.113	0.187	4.206	15.93
2022-04-19	21.33	53.156	-0.513	2.425	15.95
2022-04-20	20.26	53.249	-5.016	5.485	15.97
2022-04-21	20.27	53.326	0.049	4.590	16.00
2022-04-22	20.11	53.387	-0.789	3.651	16.02
2022-04-25	19.83	53.475	-1.392	5.321	16.04
2022-04-26	19.96	53.559	0.656	5.043	16.07
2022-04-27	21.91	53.737	9.770	9.719	16.12
2022-04-28	21.36	53.804	-2.510	3.788	16.14
2022-04-29	21.96	53.958	2.809	8.427	16.19
2022-05-05	23.58	54.132	7.377	8.834	16.24
2022-05-06	23.98	54.298	1.696	8.312	16.29
2022-05-09	23.28	54.396	-2.919	5.046	16.32
2022-05-10	23.15	54.488	-0.558	4.768	16.35
2022-05-11	22.69	54.583	-1.987	5.011	16.37
2022-05-12	23.27	54.683	2.556	5.201	16.41
2022-05-13	24.22	54.879	4.083	9.669	16.46
2022-05-16	22.99	54.985	-5.078	5.574	16.50
2022-05-17	22.49	55.062	-2.175	4.089	16.52
2022-05-18	22.35	55.094	-0.622	1.734	16.53
2022-05-19	21.95	55.141	-1.790	2.550	16.54
2022-05-20	22.33	55.198	1.731	3.052	16.56
2022-05-23	23.67	55.347	6.001	7.568	16.60

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