正海生物融券券源 正海生物专项约券

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	53.33	0	0	0	0
2020-04-28	54.1	0.199	1.444	4.407	0.06
2020-04-29	54.19	0.342	0.166	3.179	0.10
2020-04-30	52.32	0.533	-3.451	4.374	0.16
2020-05-06	52.79	0.636	0.898	2.351	0.19
2020-05-07	53.43	0.744	1.212	2.425	0.22
2020-05-08	55.5	0.975	3.874	4.978	0.29
2020-05-11	55.15	1.104	-0.631	2.811	0.33
2020-05-12	55.37	1.209	0.399	2.285	0.36
2020-05-13	56.8	1.401	2.583	4.064	0.42
2020-05-14	56.63	1.505	-0.299	2.183	0.45
2020-05-15	55.3	1.706	-2.349	4.362	0.51
2020-05-18	60.88	2.226	10.090	10.253	0.67
2020-05-19	62.18	2.460	2.135	4.517	0.74
2020-05-20	61.82	2.648	-0.579	3.651	0.79
2020-05-21	61.47	2.780	-0.566	2.588	0.83
2020-05-22	58.82	3.071	-4.311	5.938	0.92
2020-05-25	58.1	3.210	-1.224	2.856	0.96
2020-05-26	59.54	3.401	2.478	3.855	1.02
2020-05-27	57.5	3.642	-3.426	5.039	1.09
2020-05-28	56.68	3.935	-1.426	6.191	1.18
2020-05-29	57.75	4.115	1.888	3.740	1.23
2020-06-01	59.37	4.257	2.805	2.874	1.28
2020-06-02	57.99	4.413	-2.324	3.234	1.32
2020-06-03	60.12	4.719	3.673	6.105	1.42
2020-06-04	60.83	4.911	1.181	3.792	1.47
2020-06-05	60.79	5.088	-0.066	3.485	1.53
2020-06-08	60.88	5.363	0.148	5.429	1.61
2020-06-09	62.45	5.678	2.579	6.045	1.70
2020-06-10	64.48	5.926	3.251	4.612	1.78
2020-06-11	64.3	6.196	-0.279	5.040	1.86
2020-06-12	68.7	6.791	6.843	10.389	2.04
2020-06-15	72.15	7.121	5.022	5.488	2.14
2020-06-16	73.32	7.366	1.622	4.019	2.21
2020-06-17	72	7.614	-1.800	4.133	2.28
2020-06-18	72.02	7.799	0.028	3.083	2.34
2020-06-19	73.72	8.004	2.360	3.332	2.40
2020-06-22	73.72	8.224	0.000	3.581	2.47
2020-06-23	75.78	8.468	2.794	3.866	2.54
2020-06-24	74.23	8.786	-2.045	5.146	2.64
2020-06-29	76.88	9.128	3.570	5.335	2.74
2020-06-30	77.22	9.369	0.442	3.746	2.81
2020-07-01	77.17	9.728	-0.065	5.581	2.92
2020-07-02	76.2	9.925	-1.257	3.097	2.98
2020-07-03	79.34	10.462	4.121	8.123	3.14
2020-07-06	74.68	10.927	-5.873	7.474	3.28
2020-07-07	75	11.264	0.428	5.396	3.38
2020-07-08	73.95	11.463	-1.400	3.227	3.44
2020-07-09	75.19	11.733	1.677	4.314	3.52
2020-07-10	76.7	12.063	2.008	5.160	3.62
2020-07-13	78.35	12.277	2.485	3.270	3.68
2020-07-14	77.85	12.618	-0.638	5.258	3.79
2020-07-15	80.61	13.123	3.545	7.514	3.94
2020-07-16	72.65	13.778	-9.875	10.830	4.13
2020-07-17	74.39	14.211	2.395	6.979	4.26
2020-07-20	72.88	14.576	-2.030	6.009	4.37
2020-07-21	74.64	14.877	2.415	4.844	4.46
2020-07-22	80.19	15.549	7.436	10.048	4.66
2020-07-23	80.47	15.781	0.349	3.467	4.73
2020-07-24	72.76	16.373	-9.581	9.755	4.91
2020-07-27	71.85	16.636	-1.251	4.398	4.99
2020-07-28	73.02	16.822	1.628	3.062	5.05
2020-07-29	76.98	17.228	5.423	6.327	5.17
2020-07-30	72.12	17.540	-6.313	5.183	5.26
2020-07-31	74.43	17.876	3.203	5.422	5.36
2020-08-03	73.73	18.077	-0.940	3.278	5.42
2020-08-04	73.54	18.387	-0.258	5.045	5.52
2020-08-05	76.91	18.779	4.583	6.119	5.63
2020-08-06	78.65	18.978	2.262	3.043	5.69
2020-08-07	77.54	19.429	-1.411	6.980	5.83
2020-08-10	76.3	19.773	-1.599	5.404	5.93
2020-08-11	74.67	20.053	-2.136	4.495	6.02
2020-08-12	72.25	20.392	-3.241	5.638	6.12
2020-08-13	71.6	20.566	-0.900	2.920	6.17
2020-08-14	71.82	20.722	0.307	2.598	6.22
2020-08-17	72.16	20.847	0.473	2.089	6.25
2020-08-18	72.39	20.942	0.319	1.566	6.28
2020-08-19	70.95	21.128	-1.989	3.150	6.34
2020-08-20	68.26	21.393	-3.791	4.651	6.42
2020-08-21	70.01	21.637	2.564	4.190	6.49
2020-08-24	71.84	21.959	2.614	5.385	6.59
2020-08-25	71.85	22.081	0.014	2.032	6.62
2020-08-26	71.83	22.314	-0.028	3.883	6.69
2020-08-27	72.98	22.518	1.601	3.369	6.76
2020-08-28	75.85	22.796	3.933	4.385	6.84
2020-08-31	75.26	23.025	-0.778	3.652	6.91
2020-09-01	76.65	23.217	1.847	3.016	6.97
2020-09-02	75.94	23.354	-0.926	2.153	7.01
2020-09-03	76.43	23.487	0.645	2.094	7.05
2020-09-04	77.75	23.799	1.727	4.815	7.14
2020-09-07	74.26	24.197	-4.489	6.431	7.26
2020-09-08	73.05	24.434	-1.629	3.892	7.33
2020-09-09	70.15	24.743	-3.970	5.298	7.42
2020-09-10	68.65	25.005	-2.138	4.576	7.50
2020-09-11	69.05	25.173	0.583	2.913	7.55
2020-09-14	69.64	25.357	0.854	3.172	7.61
2020-09-15	70.05	25.464	0.589	1.838	7.64
2020-09-16	68.05	25.675	-2.855	3.726	7.70
2020-09-17	67.05	25.858	-1.470	3.262	7.76
2020-09-18	67.4	26.071	0.522	3.803	7.82
2020-09-21	67.85	26.222	0.668	2.656	7.87
2020-09-22	66.37	26.392	-2.181	3.080	7.92
2020-09-23	67.65	26.619	1.929	4.023	7.99
2020-09-24	66.05	26.767	-2.365	2.690	8.03
2020-09-25	65.69	26.926	-0.545	2.907	8.08
2020-09-28	63.14	27.207	-3.882	5.343	8.16
2020-09-29	64.36	27.407	1.932	3.738	8.22
2020-09-30	65.79	27.621	2.222	3.900	8.29
2020-10-09	68.02	27.782	3.390	2.827	8.33
2020-10-12	68.47	27.897	0.662	2.029	8.37
2020-10-13	69.44	28.025	1.417	2.205	8.41
2020-10-14	68.95	28.145	-0.706	2.088	8.44
2020-10-15	69.75	28.366	1.160	3.800	8.51
2020-10-16	69.04	28.501	-1.018	2.351	8.55
2020-10-19	68.33	28.724	-1.028	3.911	8.62
2020-10-20	69.63	28.898	1.903	3.000	8.67
2020-10-21	69.05	29.069	-0.833	2.973	8.72
2020-10-22	68.22	29.184	-1.202	2.028	8.76
2020-10-23	65.81	29.476	-3.533	5.321	8.84
2020-10-26	65.76	29.633	-0.076	2.872	8.89
2020-10-27	69.08	29.948	5.049	5.459	8.98
2020-10-28	70	30.123	1.332	3.011	9.04
2020-10-29	74.4	30.612	6.286	7.886	9.18
2020-10-30	72.54	30.832	-2.500	3.629	9.25
2020-11-02	72.52	30.949	-0.028	1.944	9.28
2020-11-03	72.94	31.073	0.579	2.041	9.32
2020-11-04	73.62	31.229	0.932	2.536	9.37
2020-11-05	72.03	31.438	-2.160	3.491	9.43
2020-11-06	69.75	31.728	-3.165	4.984	9.52
2020-11-09	70.05	31.847	0.430	2.036	9.55
2020-11-10	68.76	31.985	-1.842	2.413	9.60
2020-11-11	67.12	32.179	-2.385	3.461	9.65
2020-11-12	66.58	32.289	-0.805	1.982	9.69
2020-11-13	66.97	32.477	0.586	3.379	9.74
2020-11-16	67.7	32.684	1.090	3.673	9.81
2020-11-17	67.75	32.858	0.074	3.072	9.86
2020-11-18	66.55	33.022	-1.771	2.952	9.91
2020-11-19	65.39	33.191	-1.743	3.110	9.96
2020-11-20	66.08	33.357	1.055	3.013	10.01
2020-11-23	65.71	33.488	-0.560	2.391	10.05
2020-11-24	63.85	33.690	-2.831	3.805	10.11
2020-11-25	60.75	33.968	-4.855	5.482	10.19
2020-11-26	60.73	34.109	-0.033	2.798	10.23
2020-11-27	60.86	34.258	0.214	2.931	10.28
2020-11-30	60.55	34.427	-0.509	3.352	10.33
2020-12-01	62.88	34.653	3.848	4.310	10.40
2020-12-02	63.02	34.752	0.223	1.877	10.43
2020-12-03	63.07	34.885	0.079	2.539	10.47
2020-12-04	63.9	35.008	1.316	2.315	10.50
2020-12-07	63.35	35.097	-0.861	1.674	10.53
2020-12-08	63.48	35.194	0.205	1.847	10.56
2020-12-09	61.76	35.384	-2.710	3.686	10.62
2020-12-10	62.29	35.635	0.858	4.825	10.69
2020-12-11	62.73	35.823	0.706	3.612	10.75
2020-12-14	63.18	36.016	0.717	3.651	10.80
2020-12-15	63.79	36.163	0.965	2.770	10.85
2020-12-16	63.76	36.280	-0.047	2.210	10.88
2020-12-17	65.35	36.465	2.494	3.388	10.94
2020-12-18	62.31	36.712	-4.652	4.759	11.01
2020-12-21	61.12	36.860	-1.910	2.905	11.06
2020-12-22	60.95	36.946	-0.278	1.702	11.08
2020-12-23	57.66	37.236	-5.398	6.021	11.17
2020-12-24	54.49	37.547	-5.498	6.868	11.26
2020-12-25	55.2	37.682	1.303	2.918	11.30
2020-12-28	54.21	37.912	-1.793	5.091	11.37
2020-12-29	53.75	38.056	-0.849	3.228	11.42
2020-12-30	53.66	38.145	-0.167	1.991	11.44
2020-12-31	56.38	38.449	5.069	6.467	11.53
2021-01-04	56.5	38.538	0.213	1.898	11.56
2021-01-05	57.17	38.718	1.186	3.770	11.62
2021-01-06	56.64	38.877	-0.927	3.358	11.66
2021-01-07	54.2	39.127	-4.308	5.544	11.74
2021-01-08	53.81	39.300	-0.720	3.856	11.79
2021-01-11	51.95	39.499	-3.457	4.609	11.85
2021-01-12	52.75	39.655	1.540	3.542	11.90
2021-01-13	51.89	39.819	-1.630	3.791	11.95
2021-01-14	52.23	40.032	0.655	4.895	12.01
2021-01-15	53.08	40.213	1.627	4.097	12.06
2021-01-18	53.15	40.359	0.132	3.297	12.11
2021-01-19	54.82	40.612	3.142	5.532	12.18
2021-01-20	56.25	40.766	2.609	3.283	12.23
2021-01-21	55.83	40.862	-0.747	2.062	12.26
2021-01-22	55.51	41.043	-0.573	3.905	12.31
2021-01-25	52.72	41.359	-5.026	7.206	12.41
2021-01-26	52.35	41.511	-0.702	3.471	12.45
2021-01-27	52.2	41.614	-0.287	2.369	12.48
2021-01-28	49.1	41.895	-5.939	6.877	12.57
2021-01-29	48.29	42.093	-1.650	4.908	12.63
2021-02-01	48.43	42.287	0.290	4.825	12.69
2021-02-02	47.42	42.477	-2.085	4.811	12.74
2021-02-03	45.82	42.708	-3.374	6.052	12.81
2021-02-04	44.79	42.909	-2.248	5.369	12.87
2021-02-05	44.92	43.056	0.290	3.929	12.92
2021-02-08	45.96	43.257	2.315	5.254	12.98
2021-02-09	46.91	43.402	2.067	3.699	13.02
2021-02-10	47.3	43.498	0.831	2.452	13.05
2021-02-18	47.35	43.620	0.106	3.087	13.09
2021-02-19	48.31	43.730	2.027	2.724	13.12
2021-02-22	47.38	43.861	-1.925	3.333	13.16
2021-02-23	46.87	44.037	-1.076	4.496	13.21
2021-02-24	45.5	44.213	-2.923	4.630	13.26
2021-02-25	44.77	44.357	-1.604	3.868	13.31
2021-02-26	44.72	44.475	-0.112	3.172	13.34
2021-03-01	44.86	44.572	0.313	2.594	13.37
2021-03-02	43.77	44.726	-2.430	4.213	13.42
2021-03-03	44.59	44.833	1.873	2.879	13.45
2021-03-04	43.5	44.985	-2.444	4.194	13.50
2021-03-05	43.74	45.051	0.552	1.816	13.52
2021-03-08	42.28	45.281	-3.338	6.539	13.58
2021-03-09	39.68	45.522	-6.149	7.285	13.66
2021-03-10	39.25	45.638	-1.084	3.528	13.69
2021-03-11	39.47	45.710	0.561	2.191	13.71
2021-03-12	39.07	45.826	-1.013	3.572	13.75
2021-03-15	38.02	45.971	-2.687	4.582	13.79
2021-03-16	39.45	46.103	3.761	4.024	13.83
2021-03-17	40.23	46.225	1.977	3.625	13.87
2021-03-18	40.6	46.328	0.920	3.033	13.90
2021-03-19	41.21	46.527	1.502	5.813	13.96
2021-03-22	42.46	46.695	3.033	4.756	14.01
2021-03-23	41.6	46.842	-2.025	4.216	14.05
2021-03-24	42.6	46.963	2.404	3.413	14.09
2021-03-25	41.82	47.032	-1.831	1.995	14.11
2021-03-26	42.86	47.166	2.487	3.754	14.15
2021-03-29	43.36	47.277	1.167	3.056	14.18
2021-03-30	42.67	47.401	-1.591	3.482	14.22
2021-03-31	42.58	47.497	-0.211	2.719	14.25
2021-04-01	42.06	47.567	-1.221	1.996	14.27
2021-04-02	42.62	47.651	1.331	2.354	14.30
2021-04-06	44.33	47.874	4.012	6.053	14.36
2021-04-07	43.88	47.986	-1.015	3.045	14.40
2021-04-08	43.5	48.064	-0.866	2.165	14.42
2021-04-09	45.23	48.361	3.977	7.885	14.51
2021-04-12	43.06	48.591	-4.798	6.412	14.58
2021-04-13	46.51	48.985	8.012	10.149	14.70
2021-04-14	46.74	49.115	0.495	3.333	14.73
2021-04-15	47.2	49.221	0.984	2.717	14.77
2021-04-16	47.02	49.346	-0.381	3.178	14.80
2021-04-19	47.19	49.450	0.362	2.637	14.83
2021-04-20	46.64	49.660	-1.166	5.404	14.90
2021-04-21	49.15	49.963	5.382	7.397	14.99
2021-04-22	49.7	50.138	1.119	4.232	15.04
2021-04-23	49.85	50.257	0.302	2.857	15.08
2021-04-26	49.84	50.517	-0.020	6.259	15.15
2021-04-27	49.61	50.605	-0.461	2.127	15.18
2021-04-28	53.54	51.056	7.922	10.119	15.32
2021-04-29	59.08	51.565	10.347	10.347	15.47
2021-04-30	58.55	51.754	-0.897	3.859	15.53
2021-05-06	60.15	52.107	2.733	7.054	15.63
2021-05-07	57.23	52.418	-4.855	6.517	15.73
2021-05-10	61.66	52.903	7.741	9.436	15.87
2021-05-11	61.68	53.085	0.032	3.536	15.93
2021-05-12	68.75	53.902	11.462	14.267	16.17
2021-05-13	69.5	54.239	1.091	5.818	16.27
2021-05-14	71.24	54.883	2.504	10.849	16.46
2021-05-17	72.73	55.357	2.092	7.819	16.61
2021-05-18	70.65	55.802	-2.860	7.562	16.74
2021-05-19	68.94	56.158	-2.420	6.200	16.85
2021-05-20	71.99	56.464	4.424	5.091	16.94
2021-05-21	70.08	56.714	-2.653	4.292	17.01
2021-05-24	65.86	57.321	-6.022	11.045	17.20
2021-05-25	69.29	57.613	5.208	5.056	17.28
2021-05-26	69.72	57.829	0.621	3.723	17.35
2021-05-27	72.3	58.247	3.701	6.942	17.47
2021-05-28	70	58.513	-3.181	4.564	17.55
2021-05-31	73.08	58.924	4.400	6.743	17.68
2021-06-01	74.93	59.372	2.531	7.170	17.81
2021-06-02	70.72	59.743	-5.619	6.299	17.92
2021-06-03	70.2	59.999	-0.735	4.383	18.00
2021-06-04	73.91	60.436	5.285	7.080	18.13
2021-06-07	71.88	60.671	-2.747	3.937	18.20
2021-06-08	70.25	60.987	-2.268	5.398	18.30
2021-06-09	69.69	61.173	-0.797	3.189	18.35
2021-06-10	67.8	61.438	-2.712	4.692	18.43
2021-06-11	64.93	61.692	-4.233	4.705	18.51
2021-06-15	66.22	61.989	1.987	5.375	18.60
2021-06-16	65.32	62.256	-1.359	4.908	18.68
2021-06-17	67.85	62.525	3.873	4.761	18.76
2021-06-18	71.95	63.029	6.043	8.401	18.91
2021-06-21	72.16	63.188	0.292	2.641	18.96
2021-06-22	71.72	63.382	-0.610	3.257	19.01
2021-06-23	73.81	63.597	2.914	3.486	19.08
2021-06-24	70.68	63.914	-1.560	5.390	19.17
2021-06-25	74.5	64.309	5.405	6.367	19.29
2021-06-28	78.38	64.697	5.208	5.933	19.41
2021-06-29	78.62	65.024	0.306	4.989	19.51
2021-06-30	78.3	65.286	-0.407	4.019	19.59
2021-07-01	78	65.450	-0.383	2.516	19.63
2021-07-02	76.3	65.690	-2.179	3.782	19.71
2021-07-05	78.08	66.025	2.333	5.151	19.81
2021-07-06	70.27	66.795	-10.003	13.140	20.04
2021-07-07	73	67.173	3.885	6.219	20.15
2021-07-08	69.32	67.538	-5.041	6.315	20.26
2021-07-09	69.75	67.754	0.620	3.722	20.33
2021-07-12	70.15	67.923	0.573	2.882	20.38
2021-07-13	70.2	68.089	0.071	2.837	20.43
2021-07-14	46.31	68.267	-0.750	4.629	20.48
2021-07-15	44.65	68.510	-3.585	6.521	20.55
2021-07-16	44.25	68.602	-0.896	2.486	20.58
2021-07-19	44.21	68.748	-0.090	3.977	20.62
2021-07-20	43.41	68.833	-1.810	2.352	20.65
2021-07-21	43.59	68.921	0.415	2.419	20.68
2021-07-22	42.31	69.055	-2.936	3.785	20.72
2021-07-23	41.59	69.198	-1.702	4.136	20.76
2021-07-26	40.81	69.410	-1.875	6.252	20.82
2021-07-27	38.35	69.628	-6.028	6.812	20.89
2021-07-28	38.43	69.770	0.209	4.433	20.93
2021-07-29	39.95	69.990	3.955	6.609	21.00
2021-07-30	39.37	70.151	-1.452	4.906	21.05
2021-08-02	41.68	70.440	5.867	8.306	21.13
2021-08-03	41.89	70.602	0.504	4.655	21.18
2021-08-04	41.4	70.656	-1.170	1.552	21.20
2021-08-05	42.75	70.837	3.261	5.097	21.25
2021-08-06	38.75	71.084	-9.357	7.649	21.33
2021-08-09	40.65	71.334	4.903	7.381	21.40
2021-08-10	40.94	71.502	0.713	4.920	21.45
2021-08-11	39.51	71.673	-3.493	5.203	21.50
2021-08-12	38.39	71.801	-2.835	3.974	21.54
2021-08-13	36.85	71.950	-4.011	4.871	21.59
2021-08-16	36.59	72.039	-0.706	2.931	21.61
2021-08-17	36.3	72.180	-0.793	4.646	21.65
2021-08-18	37.22	72.361	2.534	5.840	21.71
2021-08-19	37.49	72.492	0.725	4.191	21.75
2021-08-20	36.55	72.671	-2.507	5.868	21.80
2021-08-23	35.08	72.810	-4.022	4.761	21.84
2021-08-24	34.37	72.892	-2.024	2.879	21.87
2021-08-25	34.89	73.030	1.513	4.743	21.91
2021-08-26	33.35	73.182	-4.414	5.474	21.95
2021-08-27	32.88	73.293	-1.409	4.018	21.99
2021-08-30	32.68	73.401	-0.608	3.984	22.02
2021-08-31	32.05	73.489	-1.928	3.305	22.05
2021-09-01	31.95	73.596	-0.312	3.994	22.08
2021-09-02	31.17	73.687	-2.441	3.505	22.11
2021-09-03	31.81	73.791	2.053	3.946	22.14
2021-09-06	33.35	74.013	4.841	7.985	22.20
2021-09-07	32.75	74.098	-1.799	3.118	22.23
2021-09-08	32.6	74.149	-0.458	1.863	22.24
2021-09-09	32.75	74.225	0.460	2.791	22.27
2021-09-10	32.17	74.303	-1.771	2.901	22.29
2021-09-13	32.35	74.378	0.560	2.798	22.31
2021-09-14	32.58	74.481	0.711	3.771	22.34
2021-09-15	31.32	74.595	-3.867	4.389	22.38
2021-09-16	31.4	74.684	0.255	3.384	22.41
2021-09-17	33.89	75.050	7.930	12.962	22.51
2021-09-22	34.05	75.193	0.472	5.046	22.56
2021-09-23	34.85	75.370	2.349	6.079	22.61
2021-09-24	35.08	75.459	0.660	3.070	22.64
2021-09-27	35.23	75.675	0.428	7.355	22.70
2021-09-28	34.64	75.801	-1.675	4.371	22.74
2021-09-29	33.59	75.908	-3.031	3.811	22.77
2021-09-30	35.73	76.161	6.371	8.485	22.85
2021-10-08	35.44	76.241	-0.812	2.715	22.87
2021-10-11	35.71	76.368	0.762	4.261	22.91
2021-10-12	36.15	76.485	1.232	3.892	22.95
2021-10-13	36.61	76.563	1.272	2.545	22.97
2021-10-14	35.41	76.702	-3.278	4.725	23.01
2021-10-15	35.37	76.829	-0.113	4.321	23.05
2021-10-18	33.99	76.950	-3.902	4.241	23.08
2021-10-19	35.79	77.123	5.296	5.825	23.14
2021-10-20	34.8	77.255	-2.766	4.526	23.18
2021-10-21	38.99	77.695	12.040	13.563	23.31
2021-10-22	38.22	77.799	-1.975	3.257	23.34
2021-10-25	37.71	77.881	-1.334	2.616	23.36
2021-10-26	37.41	77.975	-0.796	3.023	23.39
2021-10-27	36.42	78.091	-2.646	3.796	23.43
2021-10-28	36.33	78.185	-0.247	3.103	23.46
2021-10-29	39.07	78.518	7.542	10.239	23.56
2021-11-01	38.92	78.633	-0.384	3.532	23.59
2021-11-02	39.5	78.808	1.490	5.344	23.64
2021-11-03	39.43	78.918	-0.177	3.342	23.68
2021-11-04	40.49	79.036	2.688	3.500	23.71
2021-11-05	40.59	79.154	0.247	3.482	23.75
2021-11-08	40.28	79.277	-0.764	3.671	23.78
2021-11-09	39.51	79.412	-1.912	4.096	23.82
2021-11-10	40.97	79.537	3.695	3.645	23.86
2021-11-11	40.59	79.634	-0.928	2.880	23.89
2021-11-12	38.93	79.787	-4.090	4.706	23.94
2021-11-15	41.19	79.996	5.805	6.088	24.00
2021-11-16	40.42	80.285	-1.869	8.594	24.09
2021-11-17	42.83	80.615	5.962	9.253	24.18
2021-11-18	43.89	80.828	2.475	5.814	24.25
2021-11-19	44.21	80.957	0.729	3.486	24.29
2021-11-22	44.17	81.083	-0.090	3.438	24.32
2021-11-23	44.25	81.177	0.181	2.558	24.35
2021-11-24	45.22	81.316	2.192	3.684	24.39
2021-11-25	44.76	81.404	-1.017	2.366	24.42
2021-11-26	44.81	81.480	0.112	2.011	24.44
2021-11-29	43.75	81.661	-2.366	4.977	24.50
2021-11-30	44.36	82.006	1.394	9.326	24.60
2021-12-01	43.84	82.142	-1.172	3.742	24.64
2021-12-02	43.26	82.301	-1.323	4.402	24.69
2021-12-03	45.08	82.499	4.207	5.270	24.75
2021-12-06	40.98	82.733	-9.095	6.854	24.82
2021-12-07	40.69	82.892	-0.708	4.685	24.87
2021-12-08	42.75	83.068	5.063	4.940	24.92
2021-12-09	44.58	83.270	4.281	5.427	24.98
2021-12-10	44.46	83.387	-0.269	3.163	25.02
2021-12-13	43.87	83.523	-1.327	3.734	25.06
2021-12-14	43.77	83.662	-0.228	3.807	25.10
2021-12-15	42.52	83.831	-2.856	4.752	25.15
2021-12-16	41.95	83.925	-1.341	2.705	25.18
2021-12-17	41.16	84.014	-1.883	2.598	25.20
2021-12-20	42.45	84.148	3.134	3.790	25.24
2021-12-21	42.73	84.241	0.660	2.591	25.27
2021-12-22	42.22	84.348	-1.194	3.042	25.30
2021-12-23	41.22	84.466	-2.369	3.458	25.34
2021-12-24	41.55	84.538	0.801	2.062	25.36
2021-12-27	42.77	84.698	2.936	4.501	25.41
2021-12-28	44.67	84.903	4.442	5.495	25.47
2021-12-29	44.33	85.009	-0.761	2.888	25.50
2021-12-30	43.99	85.095	-0.767	2.323	25.53
2021-12-31	43.93	85.162	-0.136	1.841	25.55
2022-01-04	43.81	85.288	-0.273	3.460	25.59
2022-01-05	42.85	85.445	-2.191	4.383	25.63
2022-01-06	45.81	85.743	6.908	7.818	25.72
2022-01-07	45.08	85.824	-1.594	2.139	25.75
2022-01-10	46.13	86.013	2.329	4.925	25.80
2022-01-11	46.61	86.160	1.041	3.794	25.85
2022-01-12	46.38	86.256	-0.493	2.467	25.88
2022-01-13	45.76	86.390	-1.337	3.514	25.92
2022-01-14	46.21	86.490	0.983	2.601	25.95
2022-01-17	46.59	86.596	0.822	2.727	25.98
2022-01-18	44.13	86.863	-5.280	7.255	26.06
2022-01-19	43.54	86.964	-1.337	2.810	26.09
2022-01-20	42.81	87.122	-1.677	4.410	26.14
2022-01-21	40.78	87.341	-4.742	6.447	26.20
2022-01-24	41.17	87.472	0.956	3.825	26.24
2022-01-25	39.34	87.649	-4.445	5.392	26.29
2022-01-26	39.75	87.736	1.042	2.644	26.32
2022-01-27	38.73	87.841	-2.566	3.245	26.35
2022-01-28	39.89	88.013	2.995	5.164	26.40
2022-02-07	39.89	88.105	0.000	2.758	26.43
2022-02-08	40.61	88.205	1.805	2.983	26.46
2022-02-09	41.11	88.284	1.231	2.290	26.49
2022-02-10	44.21	88.618	7.541	9.073	26.59
2022-02-11	42.88	88.755	-3.008	3.823	26.63
2022-02-14	41.74	88.909	-2.659	4.431	26.67
2022-02-15	42.88	89.056	2.731	4.121	26.72
2022-02-16	44.57	89.209	3.941	4.104	26.76
2022-02-17	43.78	89.285	-1.772	2.087	26.79
2022-02-18	43.73	89.353	-0.114	1.873	26.81
2022-02-21	43.15	89.554	-1.326	5.603	26.87
2022-02-22	43.33	89.642	0.417	2.433	26.89
2022-02-23	44.18	89.768	1.962	3.416	26.93
2022-02-24	42.87	89.936	-2.965	4.708	26.98
2022-02-25	44.28	90.085	3.289	4.035	27.03
2022-02-28	45.79	90.210	3.410	3.275	27.06
2022-03-01	46.15	90.291	0.786	2.097	27.09
2022-03-02	46.33	90.374	0.390	2.167	27.11
2022-03-03	46.25	90.451	-0.173	1.986	27.14
2022-03-04	45.47	90.566	-1.686	3.027	27.17
2022-03-07	45.61	90.701	0.308	3.563	27.21
2022-03-08	43.89	90.875	-3.771	4.758	27.26
2022-03-09	42.01	91.125	-4.283	7.131	27.34
2022-03-10	43.32	91.242	3.118	3.261	27.37
2022-03-11	43.43	91.361	0.254	3.278	27.41
2022-03-14	41.01	91.540	-5.572	5.227	27.46
2022-03-15	39.19	91.715	-4.438	5.365	27.51
2022-03-16	39.08	91.942	-0.281	6.966	27.58
2022-03-17	40.27	92.084	3.045	4.248	27.63
2022-03-18	40.67	92.157	0.993	2.136	27.65
2022-03-21	40.81	92.248	0.344	2.680	27.67
2022-03-22	40.23	92.332	-1.421	2.524	27.70
2022-03-23	40.35	92.403	0.298	2.088	27.72
2022-03-24	40.35	92.501	0.000	2.924	27.75
2022-03-25	39.75	92.592	-1.487	2.751	27.78
2022-03-28	39.18	92.692	-1.434	3.044	27.81
2022-03-29	40.17	92.847	2.527	4.645	27.85
2022-03-30	41.27	92.982	2.738	3.933	27.89
2022-03-31	41.95	93.092	1.648	3.150	27.93
2022-04-01	42.09	93.169	0.334	2.169	27.95
2022-04-06	42.27	93.295	0.428	3.588	27.99
2022-04-07	42.24	93.356	-0.071	1.727	28.01
2022-04-08	41.97	93.490	-0.639	3.835	28.05
2022-04-11	40.38	93.653	-3.788	4.861	28.10
2022-04-12	42.67	93.859	5.671	5.770	28.16
2022-04-13	42.54	93.958	-0.305	2.812	28.19
2022-04-14	42.6	94.049	0.141	2.562	28.21
2022-04-15	41.98	94.202	-1.455	4.366	28.26
2022-04-18	40.34	94.386	-3.907	5.479	28.32
2022-04-19	40.35	94.507	0.025	3.594	28.35
2022-04-20	39.18	94.626	-2.900	3.643	28.39
2022-04-21	37.96	94.767	-3.114	4.467	28.43
2022-04-22	36.98	94.876	-2.582	3.530	28.46
2022-04-25	35.3	95.030	-4.543	5.246	28.51
2022-04-26	34.29	95.153	-2.861	4.306	28.55
2022-04-27	34.87	95.357	1.691	6.999	28.61
2022-04-28	34.91	95.469	0.115	3.843	28.64
2022-04-29	35.95	95.613	2.979	4.812	28.68
2022-05-05	36.62	95.753	1.864	4.590	28.73
2022-05-06	36.37	95.874	-0.683	4.014	28.76
2022-05-09	36.91	95.971	1.485	3.134	28.79
2022-05-10	37.41	96.053	1.355	2.628	28.82
2022-05-11	37.91	96.141	1.337	2.780	28.84
2022-05-12	40.54	96.368	6.937	6.726	28.91
2022-05-13	40.59	96.447	0.123	2.343	28.93
2022-05-16	40.17	96.546	-1.035	2.956	28.96
2022-05-17	40.08	96.642	-0.224	2.863	28.99
2022-05-18	39.52	96.705	-1.397	1.921	29.01
2022-05-19	38.85	96.798	-1.695	2.885	29.04
2022-05-20	39.82	96.899	2.497	3.037	29.07
2022-05-23	40.18	97.000	0.904	3.014	29.10

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