华大基因融券券源 华大基因专项约券

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	108.36	0	0	0	0
2020-04-28	108.34	0.550	-0.018	6.091	0.16
2020-04-29	109.87	1.184	1.412	6.923	0.36
2020-04-30	105.14	1.498	-4.305	3.586	0.45
2020-05-06	105.92	1.930	0.742	4.898	0.58
2020-05-07	102.9	2.267	-2.851	3.927	0.68
2020-05-08	103.47	2.516	0.554	2.886	0.75
2020-05-11	105.13	2.976	1.604	5.248	0.89
2020-05-12	110.7	3.575	5.298	6.497	1.07
2020-05-13	107.2	3.809	-3.162	2.620	1.14
2020-05-14	103.9	4.164	-3.078	4.104	1.25
2020-05-15	105.14	4.370	1.193	2.348	1.31
2020-05-18	104.8	4.722	-0.323	4.033	1.42
2020-05-19	101.48	5.150	-3.168	5.057	1.55
2020-05-20	99.99	5.438	-1.468	3.459	1.63
2020-05-21	101.98	5.809	1.990	4.360	1.74
2020-05-22	98.7	6.285	-3.216	5.795	1.89
2020-05-25	108.58	7.081	10.010	8.794	2.12
2020-05-26	119.45	8.047	10.011	9.707	2.41
2020-05-27	119.7	8.644	0.209	5.977	2.59
2020-05-28	118.28	9.201	-1.186	5.656	2.76
2020-05-29	120.48	9.707	1.860	5.039	2.91
2020-06-01	124.65	10.284	3.461	5.553	3.09
2020-06-02	118.95	10.806	-4.573	5.271	3.24
2020-06-03	119.21	11.094	0.219	2.900	3.33
2020-06-04	121.21	11.519	1.678	4.203	3.46
2020-06-05	123.4	11.836	1.807	3.086	3.55
2020-06-08	121.9	12.323	-1.216	4.789	3.70
2020-06-09	122.85	12.599	0.779	2.699	3.78
2020-06-10	124.89	13.120	1.661	5.006	3.94
2020-06-11	132.46	14.190	6.061	9.697	4.26
2020-06-12	135.95	14.821	2.635	5.564	4.45
2020-06-15	141.48	15.608	4.068	6.679	4.68
2020-06-16	143.28	16.269	1.272	5.534	4.88
2020-06-17	148.2	17.019	3.434	6.072	5.11
2020-06-18	135.1	18.030	-8.839	8.981	5.41
2020-06-19	137.42	18.466	1.717	3.805	5.54
2020-06-22	138.16	18.834	0.538	3.202	5.65
2020-06-23	144.8	19.663	4.806	6.869	5.90
2020-06-24	145.88	20.008	0.746	2.838	6.00
2020-06-29	151.41	20.597	3.791	4.668	6.18
2020-06-30	155.81	21.434	2.906	6.446	6.43
2020-07-01	154.3	22.099	-0.969	5.173	6.63
2020-07-02	151.7	22.622	-1.685	4.135	6.79
2020-07-03	164.31	24.148	8.312	11.147	7.24
2020-07-06	162	24.628	-1.406	3.554	7.39
2020-07-07	167.51	25.636	3.401	7.222	7.69
2020-07-08	175.42	26.626	4.722	6.770	7.99
2020-07-09	181.66	27.831	3.557	7.958	8.35
2020-07-10	196	29.296	7.894	8.973	8.79
2020-07-13	196	30.442	0.000	7.015	9.13
2020-07-14	176.4	31.837	-10.000	9.490	9.55
2020-07-15	168.95	33.125	-4.223	9.144	9.94
2020-07-16	159.8	34.103	-5.416	7.345	10.23
2020-07-17	163.99	34.766	2.622	4.856	10.43
2020-07-20	165	35.575	0.616	5.878	10.67
2020-07-21	162.2	36.277	-1.697	5.194	10.88
2020-07-22	163.7	36.914	0.925	4.673	11.07
2020-07-23	167.96	37.850	2.602	6.689	11.36
2020-07-24	151.16	39.108	-10.002	9.985	11.73
2020-07-27	156.05	39.757	3.235	4.988	11.93
2020-07-28	160.2	40.565	2.659	6.056	12.17
2020-07-29	161.66	41.042	0.911	3.539	12.31
2020-07-30	165.51	42.364	2.382	9.588	12.71
2020-07-31	164.15	43.033	-0.822	4.888	12.91
2020-08-03	171.8	43.890	4.660	5.988	13.17
2020-08-04	173	44.788	0.698	6.228	13.44
2020-08-05	171	45.694	-1.156	6.353	13.71
2020-08-06	159.01	46.840	-7.012	8.655	14.05
2020-08-07	158.97	47.535	-0.025	5.245	14.26
2020-08-10	160.64	48.046	1.051	3.812	14.41
2020-08-11	154.8	48.755	-3.635	5.497	14.63
2020-08-12	150.55	49.604	-2.745	6.770	14.88
2020-08-13	149.8	49.895	-0.498	2.331	14.97
2020-08-14	149.27	50.265	-0.354	2.971	15.08
2020-08-17	150.74	50.548	0.985	2.258	15.16
2020-08-18	150.66	50.889	-0.053	2.713	15.27
2020-08-19	141.12	51.769	-6.332	7.480	15.53
2020-08-20	144	52.171	2.041	3.352	15.65
2020-08-21	145.34	52.463	0.931	2.410	15.74
2020-08-24	143.9	53.055	-0.991	4.940	15.92
2020-08-25	143.96	53.300	0.042	2.043	15.99
2020-08-26	139.32	53.937	-3.223	5.488	16.18
2020-08-27	145.72	54.799	4.594	7.099	16.44
2020-08-28	150.08	55.357	2.992	4.461	16.61
2020-08-31	146.5	55.989	-2.385	5.177	16.80
2020-09-01	148.86	56.338	1.611	2.812	16.90
2020-09-02	148.61	56.677	-0.168	2.734	17.00
2020-09-03	153.66	57.584	3.398	7.086	17.28
2020-09-04	149.17	57.991	-2.922	3.273	17.40
2020-09-07	141.65	58.833	-5.041	7.133	17.65
2020-09-08	142.45	59.230	0.565	3.346	17.77
2020-09-09	133.4	60.027	-6.353	7.167	18.01
2020-09-10	133.5	60.519	0.075	4.423	18.16
2020-09-11	138.2	60.981	3.521	4.015	18.29
2020-09-14	137.55	61.408	-0.470	3.719	18.42
2020-09-15	141.08	61.820	2.566	3.504	18.55
2020-09-16	140.1	62.188	-0.695	3.154	18.66
2020-09-17	139.7	62.550	-0.286	3.112	18.77
2020-09-18	142.29	63.005	1.854	3.837	18.90
2020-09-21	142	63.255	-0.204	2.108	18.98
2020-09-22	147.4	64.062	3.803	6.570	19.22
2020-09-23	149.38	64.663	1.343	4.830	19.40
2020-09-24	147.45	64.950	-1.292	2.336	19.48
2020-09-25	146.03	65.361	-0.963	3.377	19.61
2020-09-28	143.6	65.781	-1.664	3.506	19.73
2020-09-29	142.73	66.034	-0.606	2.131	19.81
2020-09-30	143.95	66.483	0.855	3.741	19.94
2020-10-09	148.01	66.802	2.820	2.591	20.04
2020-10-12	156.1	67.278	5.466	3.655	20.18
2020-10-13	155.19	67.669	-0.583	3.024	20.30
2020-10-14	156	68.215	0.522	4.201	20.46
2020-10-15	149.5	69.157	-4.167	7.558	20.75
2020-10-16	150.07	69.507	0.381	2.803	20.85
2020-10-19	144.5	70.063	-3.712	4.618	21.02
2020-10-20	144.83	70.331	0.228	2.215	21.10
2020-10-21	141.9	70.720	-2.023	3.294	21.22
2020-10-22	137.96	71.229	-2.777	4.426	21.37
2020-10-23	132.83	71.855	-3.718	5.654	21.56
2020-10-26	134.57	72.378	1.310	4.668	21.71
2020-10-27	135.47	72.704	0.669	2.891	21.81
2020-10-28	136.03	73.358	0.413	5.765	22.01
2020-10-29	155.26	75.573	14.137	17.121	22.67
2020-10-30	149	76.282	-4.032	5.713	22.88
2020-11-02	142.42	77.031	-4.416	6.309	23.11
2020-11-03	142.22	77.486	-0.140	3.841	23.25
2020-11-04	139.88	77.877	-1.645	3.354	23.36
2020-11-05	142.07	78.275	1.566	3.360	23.48
2020-11-06	138.13	78.677	-2.773	3.491	23.60
2020-11-09	143.82	79.310	4.119	5.285	23.79
2020-11-10	136.05	79.727	-5.403	3.671	23.92
2020-11-11	132.5	80.124	-2.609	3.602	24.04
2020-11-12	133.5	80.350	0.755	2.030	24.11
2020-11-13	132.5	80.507	-0.749	1.423	24.15
2020-11-16	133.34	80.781	0.634	2.460	24.23
2020-11-17	131.66	81.088	-1.260	2.805	24.33
2020-11-18	127.57	81.562	-3.106	4.458	24.47
2020-11-19	128	81.850	0.337	2.697	24.56
2020-11-20	131.3	82.224	2.578	3.422	24.67
2020-11-23	133.12	82.550	1.386	2.932	24.76
2020-11-24	129.29	82.806	-2.877	2.374	24.84
2020-11-25	129.63	83.290	0.263	4.486	24.99
2020-11-26	127.6	83.544	-1.566	2.391	25.06
2020-11-27	128	83.762	0.313	2.038	25.13
2020-11-30	130.81	84.188	2.195	3.914	25.26
2020-12-01	130.25	84.379	-0.428	1.758	25.31
2020-12-02	130.7	84.582	0.345	1.858	25.37
2020-12-03	132.98	84.992	1.744	3.703	25.50
2020-12-04	131.5	85.271	-1.113	2.542	25.58
2020-12-07	130.6	85.522	-0.684	2.312	25.66
2020-12-08	131.83	85.838	0.942	2.871	25.75
2020-12-09	128.83	86.137	-2.276	2.791	25.84
2020-12-10	130.28	86.523	1.126	3.555	25.96
2020-12-11	130.86	86.832	0.445	2.832	26.05
2020-12-14	132.38	87.159	1.162	2.965	26.15
2020-12-15	132.39	87.376	0.008	1.964	26.21
2020-12-16	131.14	87.657	-0.944	2.576	26.30
2020-12-17	130.38	88.008	-0.580	3.226	26.40
2020-12-18	127.44	88.324	-2.255	2.976	26.50
2020-12-21	130.57	88.771	2.456	4.112	26.63
2020-12-22	135.86	89.521	4.051	6.625	26.86
2020-12-23	132.14	89.882	-2.738	3.275	26.96
2020-12-24	129.9	90.159	-1.695	2.558	27.05
2020-12-25	130.01	90.492	0.085	3.079	27.15
2020-12-28	129.79	90.745	-0.169	2.338	27.22
2020-12-29	127.1	91.018	-2.073	2.573	27.31
2020-12-30	126.71	91.167	-0.307	1.416	27.35
2020-12-31	128.56	91.320	1.460	1.421	27.40
2021-01-04	127.59	91.586	-0.755	2.505	27.48
2021-01-05	128.06	91.762	0.368	1.646	27.53
2021-01-06	137.43	92.583	7.317	7.169	27.77
2021-01-07	135.3	92.858	-1.550	2.445	27.86
2021-01-08	140.1	93.574	3.548	6.127	28.07
2021-01-11	147.57	94.190	5.332	5.011	28.26
2021-01-12	147.79	94.871	0.149	5.530	28.46
2021-01-13	148.17	95.370	0.257	4.046	28.61
2021-01-14	153.31	96.152	3.469	6.115	28.85
2021-01-15	145.6	96.799	-5.029	5.336	29.04
2021-01-18	150.88	97.465	3.626	5.295	29.24
2021-01-19	148.62	97.898	-1.498	3.499	29.37
2021-01-20	150.79	98.365	1.460	3.714	29.51
2021-01-21	166.2	99.620	10.220	9.066	29.89
2021-01-22	178.01	100.942	7.106	8.911	30.28
2021-01-25	169.33	101.893	-4.876	6.736	30.57
2021-01-26	157.8	102.881	-6.809	7.512	30.86
2021-01-27	158.65	103.344	0.539	3.504	31.00
2021-01-28	146.99	104.501	-7.350	9.448	31.35
2021-01-29	139	105.452	-5.436	8.211	31.64
2021-02-01	140.6	106.130	1.151	5.784	31.84
2021-02-02	145.98	106.886	3.826	6.209	32.07
2021-02-03	146.69	107.450	0.486	4.617	32.23
2021-02-04	159.8	108.686	8.937	9.285	32.61
2021-02-05	157.3	109.236	-1.564	4.193	32.77
2021-02-08	157.85	109.855	0.350	4.704	32.96
2021-02-09	154.72	110.387	-1.983	4.124	33.12
2021-02-10	161.04	111.420	4.085	7.704	33.43
2021-02-18	155.2	112.097	-3.626	5.235	33.63
2021-02-19	149.64	112.897	-3.582	6.411	33.87
2021-02-22	144.92	113.258	-3.154	2.987	33.98
2021-02-23	146	113.637	0.745	3.119	34.09
2021-02-24	140.4	114.105	-3.836	4.000	34.23
2021-02-25	138.48	114.432	-1.368	2.835	34.33
2021-02-26	138	115.035	-0.347	5.243	34.51
2021-03-01	139.43	115.476	1.036	3.797	34.64
2021-03-02	136.33	115.832	-2.223	3.127	34.75
2021-03-03	135.09	116.080	-0.910	2.208	34.82
2021-03-04	129.36	116.549	-4.242	4.353	34.96
2021-03-05	130.63	116.928	0.982	3.479	35.08
2021-03-08	125	117.475	-4.310	5.251	35.24
2021-03-09	120.45	118.017	-3.640	5.400	35.41
2021-03-10	120.33	118.409	-0.100	3.910	35.52
2021-03-11	121.4	118.710	0.889	2.975	35.61
2021-03-12	120.41	118.943	-0.815	2.323	35.68
2021-03-15	115.15	119.415	-4.368	4.917	35.82
2021-03-16	115.28	119.666	0.113	2.614	35.90
2021-03-17	116.16	119.932	0.763	2.750	35.98
2021-03-18	116.4	120.116	0.207	1.894	36.03
2021-03-19	116.72	120.592	0.275	4.897	36.18
2021-03-22	116.97	120.831	0.214	2.450	36.25
2021-03-23	115.23	121.111	-1.488	2.915	36.33
2021-03-24	116.16	121.265	0.807	1.588	36.38
2021-03-25	116.75	121.816	0.508	5.665	36.54
2021-03-26	118.89	122.105	1.833	2.912	36.63
2021-03-29	119.32	122.300	0.362	1.968	36.69
2021-03-30	119.5	122.516	0.151	2.171	36.75
2021-03-31	122.81	122.940	2.770	4.142	36.88
2021-04-01	122.52	123.136	-0.236	1.914	36.94
2021-04-02	122.78	123.395	0.212	2.530	37.02
2021-04-06	120.44	123.672	-1.906	2.761	37.10
2021-04-07	121.86	123.935	1.179	2.591	37.18
2021-04-08	121.89	124.118	0.025	1.805	37.24
2021-04-09	128.96	124.879	5.800	7.080	37.46
2021-04-12	122.8	125.350	-4.777	4.598	37.60
2021-04-13	123.6	125.735	0.651	3.746	37.72
2021-04-14	125.92	126.139	1.877	3.843	37.84
2021-04-15	127.65	126.491	1.374	3.312	37.95
2021-04-16	126.85	126.720	-0.627	2.162	38.02
2021-04-19	127.09	127.061	0.189	3.224	38.12
2021-04-20	124.92	127.317	-1.707	2.455	38.19
2021-04-21	128.57	127.770	2.922	4.235	38.33
2021-04-22	128.03	127.951	-0.420	1.696	38.39
2021-04-23	131.9	128.462	3.023	4.647	38.54
2021-04-26	134.18	129.057	1.729	5.322	38.72
2021-04-27	132.13	129.243	-1.528	1.692	38.77
2021-04-28	129.65	129.663	-1.877	3.883	38.90
2021-04-29	127.9	130.044	-1.350	3.579	39.01
2021-04-30	129.23	130.367	1.040	2.995	39.11
2021-05-06	121.45	131.121	-6.020	7.452	39.34
2021-05-07	116.32	131.649	-4.224	5.451	39.49
2021-05-10	118.47	131.894	1.848	2.476	39.57
2021-05-11	121.5	132.235	2.558	3.368	39.67
2021-05-12	122.9	132.586	1.152	3.432	39.78
2021-05-13	122.91	132.790	0.008	1.993	39.84
2021-05-14	124.98	133.183	1.684	3.767	39.95
2021-05-17	124.92	133.563	-0.048	3.649	40.07
2021-05-18	121.04	133.970	-3.106	4.035	40.19
2021-05-19	120.8	134.162	-0.198	1.908	40.25
2021-05-20	120.47	134.335	-0.273	1.722	40.30
2021-05-21	119.31	134.524	-0.963	1.909	40.36
2021-05-24	119.93	134.777	0.520	2.531	40.43
2021-05-25	121.86	134.955	1.609	1.751	40.49
2021-05-26	124.49	135.349	2.158	3.799	40.60
2021-05-27	126.59	135.651	1.687	2.860	40.70
2021-05-28	124.13	135.970	-1.943	3.081	40.79
2021-05-31	128.65	136.343	3.641	3.480	40.90
2021-06-01	128.48	136.667	-0.132	3.031	41.00
2021-06-02	125.47	136.993	-2.343	3.113	41.10
2021-06-03	123.36	137.253	-1.682	2.534	41.18
2021-06-04	123.37	137.464	0.008	2.051	41.24
2021-06-07	128.56	137.876	4.207	3.842	41.36
2021-06-08	124.99	138.297	-2.777	4.045	41.49
2021-06-09	123.11	138.493	-1.504	1.912	41.55
2021-06-10	123.23	138.644	0.097	1.462	41.59
2021-06-11	119.56	138.951	-2.978	3.084	41.69
2021-06-15	117.41	139.235	-1.798	2.902	41.77
2021-06-16	115.51	139.466	-1.618	2.402	41.84
2021-06-17	115.98	139.616	0.407	1.550	41.88
2021-06-18	118.96	139.990	2.569	3.777	42.00
2021-06-21	119.43	140.185	0.395	1.959	42.06
2021-06-22	118.09	140.391	-1.122	2.093	42.12
2021-06-23	116.84	140.601	-1.059	2.159	42.18
2021-06-24	116.12	140.766	-1.460	1.706	42.23
2021-06-25	118.39	140.997	1.955	2.342	42.30
2021-06-28	118.7	141.172	0.262	1.765	42.35
2021-06-29	117.37	141.396	-1.120	2.291	42.42
2021-06-30	118.25	141.526	0.750	1.321	42.46
2021-07-01	115.95	141.741	-1.945	2.224	42.52
2021-07-02	113.16	142.015	-2.406	2.906	42.60
2021-07-05	114.2	142.314	0.919	3.137	42.69
2021-07-06	114.18	142.540	-0.018	2.373	42.76
2021-07-07	115.21	142.713	0.902	1.804	42.81
2021-07-08	113.69	142.867	-1.319	1.623	42.86
2021-07-09	112	143.117	-1.486	2.683	42.94
2021-07-12	115.01	143.520	2.688	4.205	43.06
2021-07-13	114.09	143.650	-0.800	1.365	43.09
2021-07-14	112.28	143.898	-1.716	2.652	43.17
2021-07-15	105.85	144.501	-5.727	6.840	43.35
2021-07-16	102.29	144.878	-3.363	4.421	43.46
2021-07-19	102.51	145.084	0.215	2.405	43.53
2021-07-20	102.8	145.357	0.283	3.190	43.61
2021-07-21	103.42	145.584	0.603	2.636	43.68
2021-07-22	102.09	145.782	-1.286	2.321	43.73
2021-07-23	100.15	146.033	-1.900	3.017	43.81
2021-07-26	98.9	146.369	-1.248	4.074	43.91
2021-07-27	96.58	146.695	-2.346	4.055	44.01
2021-07-28	104.01	147.522	7.693	9.536	44.26
2021-07-29	104	147.799	-0.010	3.192	44.34
2021-07-30	112.4	149.138	8.077	14.298	44.74
2021-08-02	114.42	149.660	1.797	5.472	44.90
2021-08-03	119.86	150.384	4.754	7.254	45.12
2021-08-04	116.13	150.698	-3.112	3.245	45.21
2021-08-05	112.5	151.200	-3.126	5.347	45.36
2021-08-06	109	151.560	-3.111	3.973	45.47
2021-08-09	109.48	151.961	0.440	4.385	45.59
2021-08-10	108.6	152.259	-0.804	3.297	45.68
2021-08-11	107.65	152.490	-0.875	2.578	45.75
2021-08-12	106.56	152.671	-1.013	2.034	45.80
2021-08-13	105.81	152.943	-0.704	3.087	45.88
2021-08-16	104.59	153.138	-1.153	2.240	45.94
2021-08-17	102.11	153.413	-2.371	3.222	46.02
2021-08-18	102.35	153.603	0.235	2.233	46.08
2021-08-19	103.15	153.813	0.782	2.443	46.14
2021-08-20	99.12	154.213	-3.907	4.847	46.26
2021-08-23	100	154.451	0.888	2.855	46.34
2021-08-24	100.82	154.647	0.820	2.330	46.39
2021-08-25	100.35	154.831	-0.466	2.202	46.45
2021-08-26	98.6	155.003	-1.744	2.093	46.50
2021-08-27	98.64	155.111	0.041	1.318	46.53
2021-08-30	95.08	155.467	-3.609	4.491	46.64
2021-08-31	93.79	155.763	-1.357	3.786	46.73
2021-09-01	93.83	156.045	0.043	3.604	46.81
2021-09-02	93	156.242	-0.885	2.537	46.87
2021-09-03	95.13	156.624	2.290	4.828	46.99
2021-09-06	97.15	156.930	2.123	3.774	47.08
2021-09-07	96.66	157.085	-0.504	1.925	47.13
2021-09-08	95.88	157.164	-0.807	0.993	47.15
2021-09-09	94.04	157.336	-1.919	2.190	47.20
2021-09-10	94.08	157.526	0.043	2.425	47.26
2021-09-13	95.6	157.795	1.616	3.380	47.34
2021-09-14	96.19	157.962	0.617	2.082	47.39
2021-09-15	93.73	158.177	-2.557	2.755	47.45
2021-09-16	91.65	158.351	-2.219	2.272	47.51
2021-09-17	91.96	158.569	0.338	2.848	47.57
2021-09-22	92.15	158.780	0.207	2.740	47.63
2021-09-23	91.93	159.011	-0.239	3.017	47.70
2021-09-24	91.92	159.226	-0.011	2.817	47.77
2021-09-27	90.22	159.521	-1.849	3.916	47.86
2021-09-28	85.46	159.920	-5.276	5.609	47.98
2021-09-29	84.26	160.102	-1.404	2.586	48.03
2021-09-30	87.51	160.550	3.857	6.148	48.17
2021-10-08	87.11	160.768	-0.457	3.005	48.23
2021-10-11	87.79	160.911	0.781	1.952	48.27
2021-10-12	87.37	161.084	-0.478	2.369	48.33
2021-10-13	86.79	161.275	-0.664	2.644	48.38
2021-10-14	87.32	161.412	0.611	1.878	48.42
2021-10-15	85.22	161.645	-2.405	3.287	48.49
2021-10-18	81.1	161.872	-4.835	3.356	48.56
2021-10-19	83.64	162.117	3.132	3.514	48.64
2021-10-20	84.69	162.366	1.255	3.539	48.71
2021-10-21	84.02	162.543	-0.791	2.515	48.76
2021-10-22	85.58	162.724	1.857	2.547	48.82
2021-10-25	85.71	162.940	0.152	3.015	48.88
2021-10-26	85.26	163.128	-0.525	2.648	48.94
2021-10-27	83.87	163.347	-1.630	3.132	49.00
2021-10-28	83.94	163.522	0.083	2.504	49.06
2021-10-29	89.12	164.104	6.171	7.839	49.23
2021-11-01	89.45	164.246	0.370	1.908	49.27
2021-11-02	89.2	164.627	-0.279	5.120	49.39
2021-11-03	91.34	164.913	2.399	3.767	49.47
2021-11-04	91.37	165.060	0.033	1.927	49.52
2021-11-05	91.7	165.247	0.361	2.441	49.57
2021-11-08	88.97	165.508	-2.977	3.522	49.65
2021-11-09	88.7	165.623	-0.303	1.562	49.69
2021-11-10	89.39	165.850	0.778	3.044	49.76
2021-11-11	89.58	165.952	0.213	1.365	49.79
2021-11-12	88.75	166.085	-0.927	1.797	49.83
2021-11-15	90.92	166.406	2.445	4.237	49.92
2021-11-16	92.99	166.805	2.277	5.147	50.04
2021-11-17	92.55	166.942	-0.473	1.774	50.08
2021-11-18	90.61	167.155	-2.096	2.820	50.15
2021-11-19	90.75	167.287	0.155	1.755	50.19
2021-11-22	90.12	167.420	-0.694	1.763	50.23
2021-11-23	90.27	167.536	0.166	1.542	50.26
2021-11-24	89.65	167.731	-0.687	2.614	50.32
2021-11-25	90.55	167.914	1.004	2.421	50.37
2021-11-26	89.4	168.122	-1.270	2.794	50.44
2021-11-29	92.64	168.421	3.624	3.881	50.53
2021-11-30	95	168.902	2.547	6.066	50.67
2021-12-01	92.38	169.078	-2.758	2.284	50.72
2021-12-02	92.76	169.240	0.411	2.100	50.77
2021-12-03	91.69	169.404	-1.154	2.145	50.82
2021-12-06	90.1	169.564	-1.734	2.138	50.87
2021-12-07	89.99	169.708	-0.122	1.920	50.91
2021-12-08	90.74	169.800	0.833	1.211	50.94
2021-12-09	92.25	170.004	1.664	2.656	51.00
2021-12-10	92.21	170.124	-0.043	1.561	51.04
2021-12-13	92.43	170.282	0.239	2.050	51.08
2021-12-14	93.2	170.415	0.833	1.709	51.12
2021-12-15	90.2	170.719	-3.219	4.056	51.22
2021-12-16	90.06	170.843	-0.155	1.641	51.25
2021-12-17	90.11	170.989	0.056	1.943	51.30
2021-12-20	90.02	171.122	-0.100	1.776	51.34
2021-12-21	87.96	171.356	-2.288	3.199	51.41
2021-12-22	88.78	171.487	0.932	1.774	51.45
2021-12-23	88.81	171.626	0.034	1.870	51.49
2021-12-24	88.96	171.778	0.169	2.049	51.53
2021-12-27	89.87	171.876	1.023	1.315	51.56
2021-12-28	88.65	172.031	-1.358	2.092	51.61
2021-12-29	88.19	172.163	-0.519	1.805	51.65
2021-12-30	87.79	172.283	-0.454	1.633	51.68
2021-12-31	87.8	172.445	0.011	2.210	51.73
2022-01-04	88.83	172.609	1.173	2.221	51.78
2022-01-05	87.76	172.740	-1.205	1.790	51.82
2022-01-06	88.9	172.880	1.299	1.892	51.86
2022-01-07	90.97	173.242	2.328	4.769	51.97
2022-01-10	94.93	173.551	4.353	3.913	52.07
2022-01-11	94.14	173.826	-0.832	3.497	52.15
2022-01-12	95.71	174.151	1.668	4.079	52.25
2022-01-13	93.88	174.448	-1.912	3.803	52.33
2022-01-14	101.18	175.340	7.776	10.577	52.60
2022-01-17	97.59	175.663	-3.548	3.973	52.70
2022-01-18	92.3	176.050	-5.421	5.021	52.81
2022-01-19	92.21	176.197	-0.098	1.918	52.86
2022-01-20	90.55	176.432	-1.800	3.112	52.93
2022-01-21	89	176.660	-1.712	3.081	53.00
2022-01-24	88.28	176.834	-0.809	2.360	53.05
2022-01-25	84.74	177.167	-4.010	4.712	53.15
2022-01-26	84.5	177.318	-0.283	2.148	53.20
2022-01-27	83.18	177.606	-1.562	4.154	53.28
2022-01-28	84	177.772	0.986	2.368	53.33
2022-02-07	86.29	178.082	2.726	4.321	53.42
2022-02-08	86.63	178.270	0.394	2.596	53.48
2022-02-09	86.65	178.376	0.023	1.478	53.51
2022-02-10	86.77	178.477	0.138	1.396	53.54
2022-02-11	86.49	178.652	-0.323	2.420	53.60
2022-02-14	86	178.753	-0.567	1.411	53.63
2022-02-15	85.6	178.860	-0.465	1.500	53.66
2022-02-16	87.88	179.150	2.664	3.960	53.74
2022-02-17	86.95	179.260	-1.058	1.525	53.78
2022-02-18	87.54	179.390	0.679	1.783	53.82
2022-02-21	88.26	179.511	0.822	1.645	53.85
2022-02-22	85.57	179.726	-3.048	3.014	53.92
2022-02-23	86.51	179.790	1.099	0.876	53.94
2022-02-24	83.56	180.112	-3.410	4.624	54.03
2022-02-25	85.85	180.326	2.741	2.992	54.10
2022-02-28	85.45	180.488	-0.466	2.283	54.15
2022-03-01	84.41	180.649	-1.217	2.282	54.19
2022-03-02	84.63	180.815	0.261	2.358	54.24
2022-03-03	84.32	180.916	-0.366	1.442	54.27
2022-03-04	84.71	181.122	0.463	2.917	54.34
2022-03-07	82.08	181.372	-3.105	3.660	54.41
2022-03-08	76.92	181.769	-6.287	6.189	54.53
2022-03-09	76.99	182.095	0.091	5.083	54.63
2022-03-10	80.55	182.470	4.624	5.585	54.74
2022-03-11	89.4	183.530	10.987	14.227	55.06
2022-03-14	98.32	184.232	9.978	8.568	55.27
2022-03-15	93.35	184.781	-5.055	7.048	55.43
2022-03-16	89.61	185.496	-4.006	9.577	55.65
2022-03-17	89.35	186.018	-0.290	7.019	55.81
2022-03-18	90.3	186.295	1.063	3.682	55.89
2022-03-21	89.33	186.647	-1.074	4.718	55.99
2022-03-22	84.21	187.057	-5.732	5.855	56.12
2022-03-23	84.39	187.174	0.214	1.651	56.15
2022-03-24	84.13	187.466	-0.308	4.171	56.24
2022-03-25	82	187.628	-2.532	2.365	56.29
2022-03-28	82.58	187.837	0.707	3.049	56.35
2022-03-29	83.48	188.083	1.090	3.536	56.43
2022-03-30	82.8	188.361	-0.815	4.025	56.51
2022-03-31	80.69	188.568	-2.548	3.080	56.57
2022-04-01	80.85	188.687	0.198	1.760	56.61
2022-04-06	81.81	188.791	1.187	1.534	56.64
2022-04-07	79.45	188.985	-2.885	2.921	56.70
2022-04-08	79.05	189.215	-0.503	3.499	56.76
2022-04-11	78.31	189.402	-0.936	2.859	56.82
2022-04-12	80.01	189.575	2.171	2.592	56.87
2022-04-13	76.22	189.780	-4.737	3.237	56.93
2022-04-14	78.4	190.090	2.860	4.736	57.03
2022-04-15	76.02	190.346	-3.036	4.043	57.10
2022-04-18	76.12	190.520	0.132	2.749	57.16
2022-04-19	74.83	190.697	-1.695	2.838	57.21
2022-04-20	73.07	190.921	-2.352	3.675	57.28
2022-04-21	70	191.164	-4.201	4.174	57.35
2022-04-22	68.19	191.396	-2.586	4.071	57.42
2022-04-25	61.9	191.823	-9.224	8.286	57.55
2022-04-26	60.56	192.056	-2.165	4.604	57.62
2022-04-27	62.28	192.317	2.840	5.036	57.70
2022-04-28	61	192.504	-2.055	3.677	57.75
2022-04-29	62.96	192.708	3.213	3.885	57.81
2022-05-05	64.52	192.994	2.478	5.321	57.90
2022-05-06	66.46	193.369	3.007	6.773	58.01
2022-05-09	66.69	193.602	0.346	4.198	58.08
2022-05-10	66.33	193.759	-0.540	2.834	58.13
2022-05-11	66.55	193.900	0.332	2.548	58.17
2022-05-12	67.2	194.062	0.977	2.885	58.22
2022-05-13	66.83	194.222	-0.551	2.887	58.27
2022-05-16	65.96	194.366	-1.302	2.619	58.31
2022-05-17	65.6	194.454	-0.546	1.607	58.34
2022-05-18	65.16	194.549	-0.671	1.753	58.36
2022-05-19	64.87	194.655	-0.445	1.949	58.40
2022-05-20	66.27	194.786	2.158	2.374	58.44
2022-05-23	67.85	194.934	2.384	2.626	58.48

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