英科医疗融券券源 英科医疗专项约券

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	56.09	0	0	0	0
2020-04-28	54.91	0.259	-2.104	5.669	0.08
2020-04-29	57.7	0.639	5.081	7.904	0.19
2020-04-30	56.17	0.939	-2.652	6.395	0.28
2020-05-06	53.85	1.107	-4.130	3.739	0.33
2020-05-07	53.9	1.320	0.093	4.754	0.40
2020-05-08	53.31	1.410	-1.095	2.022	0.42
2020-05-11	53.28	1.571	-0.056	3.620	0.47
2020-05-12	53.49	1.725	0.394	3.472	0.52
2020-05-13	58.85	2.091	10.021	7.459	0.63
2020-05-14	55.96	2.418	-4.911	7.001	0.73
2020-05-15	60.85	3.017	8.738	11.812	0.91
2020-05-18	62.27	3.486	2.334	9.039	1.05
2020-05-19	65.67	3.925	5.460	8.030	1.18
2020-05-20	64.67	4.079	-1.523	2.848	1.22
2020-05-21	69.47	4.526	7.422	7.732	1.36
2020-05-22	72.05	5.002	3.714	7.917	1.50
2020-05-25	69.35	5.579	-3.747	9.993	1.67
2020-05-26	76.3	6.033	10.022	7.138	1.81
2020-05-27	83.07	6.455	8.873	6.094	1.94
2020-05-28	79.49	6.881	-4.310	6.428	2.06
2020-05-29	87.45	7.633	10.014	10.328	2.29
2020-06-01	89.24	8.092	2.047	6.164	2.43
2020-06-02	87.06	8.388	-2.443	4.079	2.52
2020-06-03	87.72	8.850	0.758	6.329	2.66
2020-06-04	83.33	9.484	-5.005	9.120	2.85
2020-06-05	81.59	9.949	-2.088	6.852	2.98
2020-06-08	81.74	10.224	0.184	4.032	3.07
2020-06-09	79.9	10.570	-2.251	5.187	3.17
2020-06-10	81.31	11.138	1.765	8.385	3.34
2020-06-11	82.6	11.419	1.587	4.083	3.43
2020-06-12	90.86	12.075	10.000	8.668	3.62
2020-06-15	99.95	12.620	10.004	6.538	3.79
2020-06-16	109.95	13.536	10.005	10.005	4.06
2020-06-17	116	14.372	5.503	8.640	4.31
2020-06-18	104.6	15.386	-9.828	11.638	4.62
2020-06-19	112	16.283	7.075	9.608	4.88
2020-06-22	114.13	17.077	1.902	8.348	5.12
2020-06-23	116.35	17.526	1.945	4.635	5.26
2020-06-24	117.4	17.816	0.902	2.965	5.34
2020-06-29	127.8	18.540	8.859	6.797	5.56
2020-06-30	127.8	19.124	0.000	5.485	5.74
2020-07-01	122.55	19.477	-4.108	3.451	5.84
2020-07-02	124	19.851	1.183	3.623	5.96
2020-07-03	134	20.985	8.065	10.153	6.30
2020-07-06	130.19	21.624	-2.843	5.888	6.49
2020-07-07	132.2	22.287	1.544	6.022	6.69
2020-07-08	134.97	23.387	2.095	9.781	7.02
2020-07-09	133.02	24.112	-1.445	6.535	7.23
2020-07-10	138.52	24.758	4.135	5.601	7.43
2020-07-13	98.25	24.758	10.381	0.000	7.43
2020-07-14	108.41	24.758	10.341	0.000	7.43
2020-07-15	113.7	25.628	4.880	9.178	7.69
2020-07-16	102	26.629	-10.290	11.785	7.99
2020-07-17	104.61	27.910	2.559	14.686	8.37
2020-07-20	103	28.653	-1.539	8.661	8.60
2020-07-21	107.25	29.540	4.126	9.922	8.86
2020-07-22	107.97	30.060	0.671	5.781	9.02
2020-07-23	107.17	30.490	-0.741	4.816	9.15
2020-07-24	96.12	31.303	-10.311	10.152	9.39
2020-07-27	97.54	31.725	1.477	5.191	9.52
2020-07-28	107.63	32.611	10.344	9.873	9.78
2020-07-29	111.32	33.207	3.428	6.429	9.96
2020-07-30	109.53	33.664	-1.608	5.004	10.10
2020-07-31	111.13	34.192	1.461	5.706	10.26
2020-08-03	113.51	34.730	2.142	5.687	10.42
2020-08-04	107.93	35.456	-4.916	8.070	10.64
2020-08-05	110	36.057	1.918	6.560	10.82
2020-08-06	107.45	36.589	-2.318	5.936	10.98
2020-08-07	108	37.078	0.512	5.435	11.12
2020-08-10	106.53	37.576	-1.361	5.611	11.27
2020-08-11	107.33	38.113	0.751	5.998	11.43
2020-08-12	101.39	39.057	-5.534	11.180	11.72
2020-08-13	102.35	39.335	0.947	3.255	11.80
2020-08-14	100.81	39.813	-1.505	5.686	11.94
2020-08-17	102.32	40.038	1.498	2.639	12.01
2020-08-18	96.65	40.720	-5.541	8.473	12.22
2020-08-19	94.8	41.121	-1.914	5.070	12.34
2020-08-20	96.32	41.438	1.603	3.956	12.43
2020-08-21	97	41.767	0.706	4.070	12.53
2020-08-24	100.93	42.462	4.052	8.258	12.74
2020-08-25	102.63	42.787	1.684	3.805	12.84
2020-08-26	97.85	43.604	-4.658	10.017	13.08
2020-08-27	100.53	44.128	2.739	6.254	13.24
2020-08-28	94.73	44.756	-5.769	7.958	13.43
2020-08-31	97.67	45.266	3.104	6.260	13.58
2020-09-01	95.33	45.688	-2.396	5.314	13.71
2020-09-02	89.33	46.334	-6.294	8.686	13.90
2020-09-03	87.77	46.590	-1.746	3.493	13.98
2020-09-04	87.22	46.801	-0.627	2.905	14.04
2020-09-07	82.53	47.369	-5.377	8.255	14.21
2020-09-08	82.28	47.623	-0.303	3.708	14.29
2020-09-09	79.57	48.060	-3.294	6.599	14.42
2020-09-10	85.73	49.109	7.742	14.679	14.73
2020-09-11	85.15	49.570	-0.677	6.497	14.87
2020-09-14	81.79	50.029	-3.946	6.729	15.01
2020-09-15	84.85	50.413	3.741	5.429	15.12
2020-09-16	84.19	50.719	-0.778	4.372	15.22
2020-09-17	84	50.986	-0.226	3.813	15.30
2020-09-18	87.93	51.509	4.679	7.131	15.45
2020-09-21	84.07	51.912	-4.390	5.755	15.57
2020-09-22	92.88	52.893	10.479	12.680	15.87
2020-09-23	95.13	53.565	2.422	8.473	16.07
2020-09-24	92.35	53.947	-2.922	4.962	16.18
2020-09-25	95.97	54.351	3.920	5.046	16.31
2020-09-28	95.99	54.771	0.021	5.252	16.43
2020-09-29	93.33	55.262	-2.771	6.313	16.58
2020-09-30	97.2	55.683	4.147	5.207	16.71
2020-10-09	99.89	56.243	2.767	6.718	16.87
2020-10-12	106.65	56.968	6.767	8.159	17.09
2020-10-13	109	57.479	2.203	5.626	17.24
2020-10-14	114.05	58.244	4.633	8.055	17.47
2020-10-15	108.49	58.643	-4.875	4.410	17.59
2020-10-16	112.18	59.063	3.401	4.489	17.72
2020-10-19	112.11	59.561	-0.062	5.331	17.87
2020-10-20	110.8	59.996	-1.168	4.719	18.00
2020-10-21	100.4	60.857	-9.386	10.289	18.26
2020-10-22	99.34	61.359	-1.056	6.066	18.41
2020-10-23	98.98	61.839	-0.362	5.818	18.55
2020-10-26	103.45	62.274	4.516	5.041	18.68
2020-10-27	107	62.662	3.432	4.350	18.80
2020-10-28	103.93	63.678	-2.869	11.729	19.10
2020-10-29	115	64.711	10.651	10.786	19.41
2020-10-30	113.21	65.030	-1.557	3.374	19.51
2020-11-02	114.27	65.474	0.936	4.664	19.64
2020-11-03	111.96	65.988	-2.022	5.513	19.80
2020-11-04	108.72	66.320	-2.894	3.662	19.90
2020-11-05	110.05	66.694	1.223	4.075	20.01
2020-11-06	117.5	68.047	6.770	13.821	20.41
2020-11-09	141.6	70.446	20.511	20.332	21.13
2020-11-10	120.5	71.438	-14.901	9.880	21.43
2020-11-11	111.4	72.132	-7.552	7.469	21.64
2020-11-12	113.4	72.726	1.795	6.293	21.82
2020-11-13	111.5	73.198	-1.675	5.079	21.96
2020-11-16	111.51	73.560	0.009	3.892	22.07
2020-11-17	102.77	74.153	-7.838	6.923	22.25
2020-11-18	105.44	74.538	2.598	4.388	22.36
2020-11-19	112.16	75.299	6.373	8.137	22.59
2020-11-20	114.63	75.864	2.202	5.911	22.76
2020-11-23	117.65	76.406	2.635	5.531	22.92
2020-11-24	126	76.908	7.097	4.785	23.07
2020-11-25	127.72	77.388	1.365	4.508	23.22
2020-11-26	125.3	78.136	-1.895	7.164	23.44
2020-11-27	125.7	78.484	0.319	3.320	23.55
2020-11-30	127.8	78.933	1.671	4.216	23.68
2020-12-01	124.7	79.321	-2.426	3.732	23.80
2020-12-02	126.95	79.843	1.804	4.940	23.95
2020-12-03	126.18	80.216	-0.607	3.545	24.06
2020-12-04	127.18	80.419	0.793	1.918	24.13
2020-12-07	135.93	81.524	6.880	9.750	24.46
2020-12-08	138	81.980	1.523	3.965	24.59
2020-12-09	134.54	82.423	-2.507	3.957	24.73
2020-12-10	139.18	82.923	3.449	4.311	24.88
2020-12-11	145.5	83.740	4.541	6.732	25.12
2020-12-14	156	84.964	7.216	9.416	25.49
2020-12-15	152.24	86.333	-2.410	10.795	25.90
2020-12-16	151.2	86.904	-0.683	4.532	26.07
2020-12-17	153.91	87.362	1.792	3.565	26.21
2020-12-18	152.89	88.003	-0.663	5.035	26.40
2020-12-21	163.5	88.850	6.940	6.214	26.65
2020-12-22	166.21	89.527	1.657	4.893	26.86
2020-12-23	161.66	90.227	-2.738	5.192	27.07
2020-12-24	160.04	90.709	-1.002	3.613	27.21
2020-12-25	153.56	91.420	-4.049	5.555	27.43
2020-12-28	162.01	92.140	5.503	5.333	27.64
2020-12-29	161	92.698	-0.623	4.160	27.81
2020-12-30	161.79	93.093	0.491	2.932	27.93
2020-12-31	165.15	93.586	2.077	3.585	28.08
2021-01-04	159.26	94.771	-3.566	8.925	28.43
2021-01-05	164.5	95.412	3.290	4.678	28.62
2021-01-06	185	97.293	12.462	12.201	29.19
2021-01-07	182	97.728	-1.622	2.865	29.32
2021-01-08	192.38	98.715	5.703	6.159	29.61
2021-01-11	223.6	102.176	16.228	18.573	30.65
2021-01-12	226.96	104.413	1.503	11.829	31.32
2021-01-13	240.99	107.107	6.182	13.412	32.13
2021-01-14	242.42	109.381	0.593	11.258	32.81
2021-01-15	227.1	111.092	-6.320	9.042	33.33
2021-01-18	251.5	113.712	10.744	12.501	34.11
2021-01-19	235.73	115.685	-6.270	10.044	34.71
2021-01-20	240.74	117.307	2.125	8.086	35.19
2021-01-21	251.35	118.725	4.407	6.767	35.62
2021-01-22	281.36	122.549	11.940	16.312	36.76
2021-01-25	286.8	125.374	1.933	11.821	37.61
2021-01-26	273.52	126.891	-4.630	6.653	38.07
2021-01-27	269.05	128.639	-1.634	7.798	38.59
2021-01-28	239.6	130.546	-10.946	9.552	39.16
2021-01-29	231.18	133.834	-3.514	17.066	40.15
2021-02-01	234.04	134.910	1.237	5.515	40.47
2021-02-02	226	136.306	-3.435	7.413	40.89
2021-02-03	234.97	137.611	3.969	6.664	41.28
2021-02-04	221.9	138.810	-5.562	6.486	41.64
2021-02-05	211.3	140.881	-4.777	11.762	42.26
2021-02-08	215.65	142.114	2.059	6.858	42.63
2021-02-09	229.61	144.045	6.473	10.095	43.21
2021-02-10	232.27	145.457	1.158	7.295	43.64
2021-02-18	200.85	148.076	-13.527	15.646	44.42
2021-02-19	207.25	149.250	3.186	6.796	44.77
2021-02-22	197.92	150.150	-4.502	5.457	45.04
2021-02-23	200.51	150.735	1.309	3.501	45.22
2021-02-24	196.03	151.433	-2.234	4.274	45.43
2021-02-25	201.35	152.794	2.714	8.111	45.84
2021-02-26	209.91	154.616	4.251	10.415	46.38
2021-03-01	218.61	156.258	4.145	9.013	46.88
2021-03-02	229.5	158.559	4.981	12.035	47.57
2021-03-03	229.24	159.640	-0.113	5.656	47.89
2021-03-04	213.12	160.874	-7.032	6.949	48.26
2021-03-05	214	162.322	0.413	8.117	48.70
2021-03-08	208.77	163.658	-2.444	7.682	49.10
2021-03-09	209.3	164.847	0.254	6.816	49.45
2021-03-10	221.51	165.982	5.834	6.149	49.79
2021-03-11	220.55	167.474	-0.433	8.117	50.24
2021-03-12	217.22	168.483	-1.510	5.577	50.55
2021-03-15	195	170.092	-10.229	9.898	51.03
2021-03-16	178	171.197	-8.718	7.451	51.36
2021-03-17	181.88	172.059	2.180	5.685	51.62
2021-03-18	180.99	172.762	-0.489	4.662	51.83
2021-03-19	178.08	173.214	-1.608	3.044	51.96
2021-03-22	176.09	173.780	-1.117	3.858	52.13
2021-03-23	162.9	174.852	-7.490	7.899	52.46
2021-03-24	155.2	175.997	-4.727	8.852	52.80
2021-03-25	147.4	176.638	-5.026	5.219	52.99
2021-03-26	153	177.495	3.799	6.716	53.25
2021-03-29	154.02	178.205	0.667	5.536	53.46
2021-03-30	155.4	178.601	0.896	3.058	53.58
2021-03-31	158.59	179.151	2.053	4.157	53.75
2021-04-01	168.5	180.229	6.249	7.680	54.07
2021-04-02	166.95	181.206	-0.920	7.021	54.36
2021-04-06	167.89	181.699	0.563	3.528	54.51
2021-04-07	166.1	182.358	-1.066	4.759	54.71
2021-04-08	170.79	183.088	2.824	5.129	54.93
2021-04-09	173.44	184.159	1.552	7.407	55.25
2021-04-12	146.88	185.874	-15.314	14.011	55.76
2021-04-13	145.75	186.500	-0.769	5.161	55.95
2021-04-14	142.94	187.237	-1.928	6.189	56.17
2021-04-15	147.05	188.070	2.875	6.793	56.42
2021-04-16	145.84	188.764	-0.823	5.712	56.63
2021-04-19	150.16	189.403	2.962	5.108	56.82
2021-04-20	152.9	190.197	1.825	6.227	57.06
2021-04-21	159.64	190.903	4.408	5.311	57.27
2021-04-22	157.4	191.700	-1.403	6.076	57.51
2021-04-23	173.6	193.779	10.292	14.371	58.13
2021-04-26	174.45	194.711	0.490	6.411	58.41
2021-04-27	167	195.549	-4.271	6.019	58.66
2021-04-28	160.68	196.072	-3.784	3.904	58.82
2021-04-29	164.55	196.823	2.409	5.477	59.05
2021-04-30	170.55	197.639	3.646	5.743	59.29
2021-05-06	158.95	198.421	-6.802	5.904	59.53
2021-05-07	147	199.554	-7.518	9.248	59.87
2021-05-10	144.1	200.195	-1.973	5.340	60.06
2021-05-11	140.61	200.586	-2.422	3.338	60.18
2021-05-12	144.89	201.373	3.044	6.514	60.41
2021-05-13	145.21	201.824	0.221	3.727	60.55
2021-05-14	145.15	202.201	-0.041	3.120	60.66
2021-05-17	148.7	202.799	2.446	4.823	60.84
2021-05-18	140.5	203.437	-5.514	5.447	61.03
2021-05-19	139.75	203.718	-0.534	2.413	61.12
2021-05-20	143.82	204.376	2.912	5.496	61.31
2021-05-21	140.7	204.771	-2.169	3.365	61.43
2021-05-24	136.44	205.534	-3.028	6.709	61.66
2021-05-25	137.61	205.851	0.858	2.770	61.76
2021-05-26	141.15	206.727	2.572	7.441	62.02
2021-05-27	143.52	206.988	1.679	2.189	62.10
2021-05-28	139.33	207.486	-2.919	4.285	62.25
2021-05-31	142.05	207.934	1.952	3.782	62.38
2021-06-01	142.65	208.231	0.422	2.499	62.47
2021-06-02	114.12	208.823	-20.000	6.225	62.65
2021-06-03	106.36	209.212	-6.800	4.390	62.76
2021-06-04	106.44	209.420	0.075	2.341	62.83
2021-06-07	105.8	209.806	-0.601	4.387	62.94
2021-06-08	100.77	210.175	-4.754	4.386	63.05
2021-06-09	101.16	210.380	0.387	2.441	63.11
2021-06-10	100.1	210.611	-1.048	2.768	63.18
2021-06-11	100.6	210.889	0.500	3.317	63.27
2021-06-15	99	211.233	-1.590	4.165	63.37
2021-06-16	97.4	211.472	-1.616	2.949	63.44
2021-06-17	98.09	211.694	0.708	2.710	63.51
2021-06-18	98.93	211.858	0.856	1.988	63.56
2021-06-21	104.73	212.634	5.863	8.895	63.79
2021-06-22	102.4	212.932	-2.225	3.485	63.88
2021-06-23	100.31	213.146	-2.041	2.559	63.94
2021-06-24	102.11	213.580	1.632	5.106	64.07
2021-06-25	105	214.049	2.830	5.357	64.21
2021-06-28	115.8	214.996	10.286	9.819	64.50
2021-06-29	126	216.255	8.808	11.986	64.88
2021-06-30	124.8	216.827	-0.952	5.500	65.05
2021-07-01	122	217.560	-2.244	7.212	65.27
2021-07-02	119.04	218.135	-2.426	5.795	65.44
2021-07-05	115.95	218.648	-2.596	5.309	65.59
2021-07-06	113.55	219.179	-2.070	5.614	65.75
2021-07-07	116.15	219.565	2.290	3.989	65.87
2021-07-08	113.24	219.927	-2.505	3.831	65.98
2021-07-09	119.49	220.729	5.519	8.054	66.22
2021-07-12	116.25	221.136	-2.712	4.201	66.34
2021-07-13	112.28	221.475	-3.415	3.622	66.44
2021-07-14	77.33	221.784	-0.361	4.806	66.54
2021-07-15	81.58	222.357	5.496	8.418	66.71
2021-07-16	80.19	222.712	-1.704	5.320	66.81
2021-07-19	79.8	222.898	-0.486	2.793	66.87
2021-07-20	79.83	223.236	0.038	5.088	66.97
2021-07-21	76.61	223.465	-4.034	3.583	67.04
2021-07-22	75.93	223.721	-0.888	4.046	67.12
2021-07-23	70.6	224.257	-7.020	9.114	67.28
2021-07-26	67.26	224.653	-4.731	7.054	67.40
2021-07-27	67.36	224.902	0.149	4.445	67.47
2021-07-28	71.43	225.539	6.042	10.704	67.66
2021-07-29	72.2	225.785	1.078	4.088	67.74
2021-07-30	77.99	226.523	8.019	11.357	67.96
2021-08-02	77.5	227.012	-0.628	7.565	68.10
2021-08-03	81.7	227.392	5.419	5.587	68.22
2021-08-04	79.81	227.628	-2.313	3.537	68.29
2021-08-05	76.21	228.048	-4.511	6.616	68.41
2021-08-06	72.67	228.348	-4.645	4.960	68.50
2021-08-09	73.59	228.675	1.266	5.325	68.60
2021-08-10	73.17	228.855	-0.571	2.949	68.66
2021-08-11	72.87	229.117	-0.410	4.319	68.74
2021-08-12	71.94	229.280	-1.276	2.717	68.78
2021-08-13	73.31	229.467	1.904	3.058	68.84
2021-08-16	72.17	229.622	-1.555	2.592	68.89
2021-08-17	73.87	229.942	2.356	5.196	68.98
2021-08-18	71.17	230.283	-3.655	5.753	69.09
2021-08-19	69.99	230.474	-1.658	3.260	69.14
2021-08-20	68.31	230.612	-2.400	2.429	69.18
2021-08-23	70.1	230.884	2.620	4.655	69.27
2021-08-24	70.63	231.100	0.756	3.666	69.33
2021-08-25	70.04	231.230	-0.835	2.237	69.37
2021-08-26	68.3	231.432	-2.484	3.541	69.43
2021-08-27	70.14	231.724	2.694	5.007	69.52
2021-08-30	67.78	232.091	-3.365	6.487	69.63
2021-08-31	68.11	232.303	0.487	3.733	69.69
2021-09-01	68.58	232.472	0.690	2.966	69.74
2021-09-02	66.75	232.612	-2.668	2.523	69.78
2021-09-03	66.65	232.703	-0.150	1.633	69.81
2021-09-06	67.34	232.864	1.035	2.866	69.86
2021-09-07	66.93	232.950	-0.609	1.544	69.89
2021-09-08	65.93	233.081	-1.494	2.391	69.92
2021-09-09	64.73	233.199	-1.820	2.184	69.96
2021-09-10	63.08	233.342	-2.549	2.719	70.00
2021-09-13	63.84	233.502	1.205	3.012	70.05
2021-09-14	65.21	233.724	2.146	4.073	70.12
2021-09-15	63.31	233.901	-2.914	3.358	70.17
2021-09-16	60.47	234.086	-4.486	3.680	70.23
2021-09-17	61.31	234.347	1.389	5.093	70.30
2021-09-22	59.67	234.454	-2.675	2.153	70.34
2021-09-23	59.3	234.543	-0.620	1.810	70.36
2021-09-24	61.25	234.738	3.288	3.811	70.42
2021-09-27	59.65	234.879	-2.612	2.841	70.46
2021-09-28	60	235.018	0.587	2.783	70.51
2021-09-29	58.57	235.171	-2.383	3.133	70.55
2021-09-30	58.63	235.297	0.102	2.578	70.59
2021-10-08	57.32	235.407	-2.234	2.303	70.62
2021-10-11	60.08	235.764	4.815	7.135	70.73
2021-10-12	62.72	236.116	4.394	6.741	70.83
2021-10-13	62.17	236.350	-0.877	4.512	70.91
2021-10-14	63.18	236.538	1.625	3.571	70.96
2021-10-15	59.97	236.739	-5.081	4.020	71.02
2021-10-18	54.47	237.075	-9.171	7.404	71.12
2021-10-19	54.66	237.223	0.349	3.249	71.17
2021-10-20	53.45	237.345	-2.214	2.726	71.20
2021-10-21	53.83	237.471	0.711	2.806	71.24
2021-10-22	56.03	237.710	4.087	5.127	71.31
2021-10-25	54.52	237.925	-2.695	4.730	71.38
2021-10-26	54.65	238.066	0.238	3.100	71.42
2021-10-27	53.93	238.265	-1.317	4.428	71.48
2021-10-28	51.22	238.469	-5.025	4.784	71.54
2021-10-29	51.33	238.598	0.215	3.007	71.58
2021-11-01	51.79	238.704	0.896	2.455	71.61
2021-11-02	49.09	238.939	-5.213	5.754	71.68
2021-11-03	56.04	239.738	14.158	17.111	71.92
2021-11-04	55.16	239.998	-1.570	5.657	72.00
2021-11-05	55.6	240.307	0.798	6.653	72.09
2021-11-08	53.29	240.528	-4.155	4.982	72.16
2021-11-09	53.43	240.634	0.263	2.383	72.19
2021-11-10	54.5	240.857	2.003	4.922	72.26
2021-11-11	54.88	241.015	0.697	3.450	72.30
2021-11-12	54.89	241.113	0.018	2.132	72.33
2021-11-15	55.5	241.333	1.111	4.755	72.40
2021-11-16	57.89	241.741	4.306	8.468	72.52
2021-11-17	57.07	241.877	-1.416	2.850	72.56
2021-11-18	55.04	242.111	-3.557	5.117	72.63
2021-11-19	55.09	242.200	0.091	1.926	72.66
2021-11-22	54.64	242.287	-0.817	1.924	72.69
2021-11-23	54.95	242.395	0.567	2.343	72.72
2021-11-24	54.48	242.469	-0.855	1.638	72.74
2021-11-25	56.56	242.622	3.818	3.249	72.79
2021-11-26	58.05	242.870	2.634	5.127	72.86
2021-11-29	60.65	243.254	4.479	7.597	72.98
2021-11-30	65.29	243.816	7.650	10.322	73.14
2021-12-01	62.45	244.038	-4.350	4.273	73.21
2021-12-02	61.99	244.247	-0.737	4.035	73.27
2021-12-03	60.85	244.389	-1.839	2.807	73.32
2021-12-06	58.55	244.617	-3.780	4.684	73.39
2021-12-07	59	244.748	0.769	2.647	73.42
2021-12-08	60.56	244.902	2.644	3.051	73.47
2021-12-09	59.92	245.043	-1.057	2.840	73.51
2021-12-10	59.83	245.148	-0.150	2.103	73.54
2021-12-13	59.32	245.264	-0.852	2.340	73.58
2021-12-14	60.06	245.355	1.247	1.821	73.61
2021-12-15	58.12	245.528	-3.230	3.580	73.66
2021-12-16	58.26	245.645	0.241	2.392	73.69
2021-12-17	56.08	245.848	-3.742	4.360	73.75
2021-12-20	59.96	246.266	6.919	8.363	73.88
2021-12-21	58.07	246.410	-3.152	2.969	73.92
2021-12-22	57.58	246.494	-0.844	1.757	73.95
2021-12-23	57.09	246.668	-0.851	3.664	74.00
2021-12-24	57.32	246.850	0.403	3.801	74.05
2021-12-27	57.65	246.988	0.576	2.879	74.10
2021-12-28	56.73	247.164	-1.596	3.712	74.15
2021-12-29	57.29	247.351	0.987	3.913	74.21
2021-12-30	57.85	247.487	0.977	2.828	74.25
2021-12-31	57.84	247.596	-0.017	2.264	74.28
2022-01-04	57.85	247.685	0.017	1.850	74.31
2022-01-05	56.73	247.838	-1.936	3.232	74.35
2022-01-06	57.2	247.952	0.828	2.397	74.39
2022-01-07	60.37	248.456	5.542	10.017	74.54
2022-01-10	61.47	248.630	1.822	3.396	74.59
2022-01-11	61.83	248.896	0.586	5.157	74.67
2022-01-12	63.75	249.246	3.105	6.583	74.77
2022-01-13	63.15	249.550	-0.941	5.788	74.87
2022-01-14	69.95	250.730	10.768	20.238	75.22
2022-01-17	70.9	251.161	1.358	7.291	75.35
2022-01-18	63.85	251.629	-9.944	8.801	75.49
2022-01-19	63.73	251.859	-0.188	4.323	75.56
2022-01-20	61.85	252.091	-2.950	4.519	75.63
2022-01-21	59.01	252.351	-4.592	5.271	75.71
2022-01-24	58.44	252.513	-0.966	3.338	75.75
2022-01-25	56	252.817	-4.175	6.502	75.85
2022-01-26	55.79	252.979	-0.375	3.500	75.89
2022-01-27	53.6	253.200	-3.925	4.947	75.96
2022-01-28	52.86	253.352	-1.381	3.433	76.01
2022-02-07	53.17	253.466	0.586	2.592	76.04
2022-02-08	54.26	253.604	2.050	3.047	76.08
2022-02-09	54.48	253.697	0.405	2.046	76.11
2022-02-10	53.84	253.814	-1.175	2.606	76.14
2022-02-11	51.16	253.987	-4.978	4.068	76.20
2022-02-14	51.14	254.073	-0.039	2.013	76.22
2022-02-15	51.6	254.171	0.899	2.268	76.25
2022-02-16	52.51	254.293	1.764	2.791	76.29
2022-02-17	51.6	254.390	-1.733	2.266	76.32
2022-02-18	52.98	254.576	2.674	4.205	76.37
2022-02-21	52.98	254.639	0.000	1.416	76.39
2022-02-22	51.27	254.759	-3.228	2.812	76.43
2022-02-23	52.19	254.851	1.794	2.126	76.46
2022-02-24	49.66	255.118	-4.848	6.457	76.54
2022-02-25	50.53	255.279	1.752	3.806	76.58
2022-02-28	51.23	255.454	1.385	4.097	76.64
2022-03-01	51.02	255.545	-0.410	2.147	76.66
2022-03-02	50.95	255.625	-0.137	1.882	76.69
2022-03-03	51.97	255.775	2.002	3.474	76.73
2022-03-04	51.77	255.891	-0.385	2.675	76.77
2022-03-07	50.22	256.001	-2.994	2.646	76.80
2022-03-08	48.05	256.201	-4.321	4.978	76.86
2022-03-09	45.56	256.502	-5.182	7.929	76.95
2022-03-10	46.84	256.634	2.809	3.402	76.99
2022-03-11	48.87	256.994	4.334	8.817	77.10
2022-03-14	50.41	257.259	3.151	6.323	77.18
2022-03-15	47.32	257.497	-6.130	6.031	77.25
2022-03-16	47.48	257.811	0.338	7.925	77.34
2022-03-17	48.48	258.043	2.106	5.750	77.41
2022-03-18	48.98	258.176	1.031	3.259	77.45
2022-03-21	49.06	258.294	0.163	2.899	77.49
2022-03-22	47.8	258.399	-2.568	2.629	77.52
2022-03-23	47.3	258.501	-1.046	2.594	77.55
2022-03-24	47.5	258.622	0.423	3.044	77.59
2022-03-25	45.98	258.752	-3.200	3.389	77.63
2022-03-28	45.44	258.832	-1.174	2.131	77.65
2022-03-29	46.6	259.072	2.553	6.162	77.72
2022-03-30	46.97	259.216	0.794	3.691	77.76
2022-03-31	46.24	259.373	-1.554	4.066	77.81
2022-04-01	45.95	259.465	-0.627	2.401	77.84
2022-04-06	47.5	259.642	3.373	4.483	77.89
2022-04-07	45.78	259.772	-3.621	3.389	77.93
2022-04-08	44.62	259.904	-2.534	3.561	77.97
2022-04-11	43.63	260.011	-2.219	2.936	78.00
2022-04-12	43.95	260.156	0.733	3.965	78.05
2022-04-13	42.92	260.243	-2.344	2.435	78.07
2022-04-14	44.05	260.380	2.633	3.728	78.11
2022-04-15	43.8	260.469	-0.568	2.429	78.14
2022-04-18	44.57	260.629	1.758	4.315	78.19
2022-04-19	43.85	260.753	-1.615	3.388	78.23
2022-04-20	42.53	260.929	-3.010	4.971	78.28
2022-04-21	40.85	261.100	-3.950	5.032	78.33
2022-04-22	39.94	261.169	-2.228	2.081	78.35
2022-04-25	36.39	261.398	-8.888	7.536	78.42
2022-04-26	36.67	261.547	0.769	4.891	78.46
2022-04-27	37.85	261.725	3.218	5.618	78.52
2022-04-28	35.6	261.907	-5.945	6.156	78.57
2022-04-29	28.79	261.976	-19.129	2.865	78.59
2022-05-05	28.71	262.120	-0.278	6.044	78.64
2022-05-06	27.76	262.199	-3.309	3.413	78.66
2022-05-09	28	262.268	0.865	2.954	78.68
2022-05-10	28.31	262.351	1.107	3.500	78.71
2022-05-11	28.61	262.452	1.060	4.239	78.74
2022-05-12	28.74	262.511	0.454	2.447	78.75
2022-05-13	28.61	262.595	-0.452	3.549	78.78
2022-05-16	28.32	262.681	-1.014	3.635	78.80
2022-05-17	28.17	262.744	-0.530	2.684	78.82
2022-05-18	28.21	262.794	0.142	2.130	78.84
2022-05-19	28.13	262.833	-0.284	1.666	78.85
2022-05-20	28.62	262.884	1.742	2.133	78.87
2022-05-23	29.18	262.934	1.957	2.061	78.88

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