艾德生物融券券源 艾德生物专项约券

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	52.3	0	0	0	0
2020-04-28	53.93	0.283	3.117	6.291	0.08
2020-04-29	54.17	0.488	0.445	4.543	0.15
2020-04-30	52.52	0.688	-3.046	4.578	0.21
2020-05-06	54.13	0.930	3.065	5.369	0.28
2020-05-07	55.23	1.073	2.032	3.104	0.32
2020-05-08	57.07	1.295	3.332	4.671	0.39
2020-05-11	55.93	1.518	-1.998	4.766	0.46
2020-05-12	57.27	1.692	2.396	3.647	0.51
2020-05-13	58.26	1.911	1.729	4.522	0.57
2020-05-14	56.77	2.020	-2.558	2.300	0.61
2020-05-15	56.7	2.159	-0.123	2.942	0.65
2020-05-18	58.32	2.339	2.857	3.704	0.70
2020-05-19	57.37	2.519	-1.629	3.772	0.76
2020-05-20	55.3	2.777	-3.608	5.595	0.83
2020-05-21	55.23	2.969	-0.127	4.159	0.89
2020-05-22	53.54	3.204	-3.060	5.269	0.96
2020-05-25	53.79	3.328	0.467	2.783	1.00
2020-05-26	57.27	3.663	6.470	7.009	1.10
2020-05-27	56.55	3.827	-1.257	3.492	1.15
2020-05-28	55.73	4.038	-1.450	4.527	1.21
2020-05-29	57.81	4.233	3.732	4.055	1.27
2020-06-01	58.49	4.378	1.176	2.975	1.31
2020-06-02	56.66	4.556	-3.129	3.761	1.37
2020-06-03	56.71	4.669	0.088	2.400	1.40
2020-06-04	58.74	4.911	3.580	4.937	1.47
2020-06-05	59.55	5.051	1.379	2.826	1.52
2020-06-08	56.38	5.368	-5.323	6.751	1.61
2020-06-09	59.1	5.669	4.824	6.101	1.70
2020-06-10	59.93	5.817	1.404	2.961	1.74
2020-06-11	59.34	6.015	-0.984	4.021	1.80
2020-06-12	62.97	6.391	6.117	7.162	1.92
2020-06-15	63.15	6.734	0.286	6.511	2.02
2020-06-16	66.58	7.218	5.432	8.725	2.17
2020-06-17	67.41	7.468	1.247	4.446	2.24
2020-06-18	64.24	7.781	-4.703	5.845	2.33
2020-06-19	66.96	8.054	4.234	4.903	2.42
2020-06-22	67	8.254	0.060	3.569	2.48
2020-06-23	71.2	8.565	6.269	5.254	2.57
2020-06-24	71.39	8.742	0.267	2.963	2.62
2020-06-29	76.52	9.372	7.186	9.889	2.81
2020-06-30	76.96	9.738	0.575	5.711	2.92
2020-07-01	75	10.215	-2.547	7.627	3.06
2020-07-02	71.79	10.592	-4.280	6.293	3.18
2020-07-03	71.78	10.850	-0.014	4.318	3.25
2020-07-06	71.1	11.090	-0.947	4.054	3.33
2020-07-07	72.09	11.490	1.392	6.653	3.45
2020-07-08	71.16	11.686	-1.290	3.315	3.51
2020-07-09	73.6	12.001	3.429	5.129	3.60
2020-07-10	74.1	12.249	0.679	4.022	3.67
2020-07-13	77.04	12.514	4.320	4.130	3.75
2020-07-14	75.53	12.923	-1.960	6.490	3.88
2020-07-15	76.82	13.193	1.708	4.223	3.96
2020-07-16	69.12	13.861	-10.023	11.586	4.16
2020-07-17	70.55	14.158	2.069	5.049	4.25
2020-07-20	70.52	14.558	-0.043	6.818	4.37
2020-07-21	73.6	14.993	4.368	7.090	4.50
2020-07-22	76.65	15.398	4.144	6.345	4.62
2020-07-23	77.38	15.768	0.952	5.727	4.73
2020-07-24	70.74	16.411	-8.581	10.907	4.92
2020-07-27	75.12	16.844	6.192	6.927	5.05
2020-07-28	75.95	17.218	1.105	5.911	5.17
2020-07-29	79.28	17.678	4.384	6.952	5.30
2020-07-30	80.22	18.154	1.186	7.127	5.45
2020-07-31	78.25	18.421	-2.456	4.089	5.53
2020-08-03	77.2	18.647	-1.342	3.514	5.59
2020-08-04	81.03	19.086	4.961	6.503	5.73
2020-08-05	85.94	19.863	6.059	10.848	5.96
2020-08-06	84.31	20.191	-1.897	4.666	6.06
2020-08-07	83.36	20.600	-1.127	5.895	6.18
2020-08-10	84.75	21.008	1.667	5.782	6.30
2020-08-11	83.7	21.366	-1.239	5.133	6.41
2020-08-12	79.98	21.923	-4.444	8.351	6.58
2020-08-13	77.55	22.220	-3.038	4.601	6.67
2020-08-14	77.95	22.557	0.516	5.184	6.77
2020-08-17	80.8	22.929	3.656	5.516	6.88
2020-08-18	82.58	23.249	2.203	4.653	6.97
2020-08-19	80.87	23.437	-2.071	2.785	7.03
2020-08-20	76.6	23.815	-5.280	5.935	7.14
2020-08-21	80.91	24.252	5.627	6.475	7.28
2020-08-24	82.64	24.566	2.138	4.561	7.37
2020-08-25	82.18	24.886	-0.557	4.671	7.47
2020-08-26	82.74	25.175	0.681	4.198	7.55
2020-08-27	85.24	25.533	3.022	5.040	7.66
2020-08-28	88.01	25.933	3.250	5.455	7.78
2020-08-31	86.76	26.124	-1.420	2.636	7.84
2020-09-01	85.05	26.497	-1.971	5.267	7.95
2020-09-02	85.75	26.728	0.823	3.222	8.02
2020-09-03	83.42	26.983	-2.717	3.673	8.09
2020-09-04	81.75	27.213	-2.002	3.380	8.16
2020-09-07	79.55	27.591	-2.691	5.700	8.28
2020-09-08	78.7	27.855	-1.069	4.023	8.36
2020-09-09	75.75	28.120	-3.748	4.206	8.44
2020-09-10	73.13	28.521	-3.459	6.574	8.56
2020-09-11	74.31	28.698	1.614	2.858	8.61
2020-09-14	75.6	28.958	1.736	4.118	8.69
2020-09-15	75.9	29.181	0.397	3.532	8.75
2020-09-16	75.37	29.385	-0.698	3.254	8.82
2020-09-17	76.77	29.754	1.858	5.758	8.93
2020-09-18	77.45	29.933	0.886	2.775	8.98
2020-09-21	76.76	30.109	-0.891	2.750	9.03
2020-09-22	76.2	30.272	-0.730	2.566	9.08
2020-09-23	77.15	30.531	1.247	4.029	9.16
2020-09-24	75.6	30.787	-2.009	4.070	9.24
2020-09-25	74.74	31.012	-1.138	3.611	9.30
2020-09-28	73.52	31.273	-1.632	4.268	9.38
2020-09-29	73.52	31.467	0.000	3.156	9.44
2020-09-30	76.26	31.916	3.727	7.073	9.57
2020-10-09	78.22	32.108	2.570	2.937	9.63
2020-10-12	83.25	32.612	6.431	7.274	9.78
2020-10-13	85.4	32.895	2.583	3.964	9.87
2020-10-14	85.42	33.157	0.023	3.689	9.95
2020-10-15	84.8	33.323	-0.726	2.341	10.00
2020-10-16	85.55	33.514	0.884	2.689	10.05
2020-10-19	84.95	33.742	-0.701	3.214	10.12
2020-10-20	84.95	33.921	0.000	2.531	10.18
2020-10-21	86	34.087	1.236	2.319	10.23
2020-10-22	84.25	34.355	-2.035	3.814	10.31
2020-10-23	78.75	35.008	-6.528	9.958	10.50
2020-10-26	79.05	35.348	0.381	5.156	10.60
2020-10-27	82.53	35.724	4.402	5.465	10.72
2020-10-28	84.74	35.988	2.678	3.744	10.80
2020-10-29	85.51	36.214	0.909	3.163	10.86
2020-10-30	83.75	36.431	-2.058	3.111	10.93
2020-11-02	85.75	36.630	2.388	2.794	10.99
2020-11-03	86	36.839	0.292	2.915	11.05
2020-11-04	86.02	37.024	0.023	2.581	11.11
2020-11-05	86.42	37.240	0.465	2.988	11.17
2020-11-06	86.5	37.601	0.093	5.010	11.28
2020-11-09	86.55	37.897	0.058	4.104	11.37
2020-11-10	83.99	38.325	-2.958	6.112	11.50
2020-11-11	78.6	38.851	-6.417	8.037	11.66
2020-11-12	79.66	39.099	1.349	3.740	11.73
2020-11-13	80.04	39.276	0.477	2.649	11.78
2020-11-16	78.27	39.483	-2.211	3.173	11.84
2020-11-17	79	39.649	0.933	2.517	11.89
2020-11-18	79.45	39.832	0.570	2.772	11.95
2020-11-19	79.17	40.009	-0.352	2.681	12.00
2020-11-20	77.94	40.183	-1.554	2.678	12.05
2020-11-23	77.54	40.393	-0.513	3.246	12.12
2020-11-24	76.17	40.592	-1.767	3.134	12.18
2020-11-25	74.75	40.823	-1.864	3.715	12.25
2020-11-26	72.04	41.144	-3.625	5.338	12.34
2020-11-27	72.4	41.319	0.500	2.915	12.40
2020-11-30	73.59	41.642	1.644	5.262	12.49
2020-12-01	75.96	41.957	3.221	4.974	12.59
2020-12-02	75.33	42.159	-0.829	3.225	12.65
2020-12-03	75.54	42.308	0.279	2.363	12.69
2020-12-04	75.63	42.434	0.119	1.999	12.73
2020-12-07	75.67	42.601	0.053	2.644	12.78
2020-12-08	73.91	42.844	-2.326	3.951	12.85
2020-12-09	73.81	43.002	-0.135	2.557	12.90
2020-12-10	77.48	43.454	4.972	7.004	13.04
2020-12-11	76.79	43.618	-0.891	2.568	13.09
2020-12-14	75.67	43.878	-1.459	4.128	13.16
2020-12-15	76.65	44.122	1.295	3.806	13.24
2020-12-16	74.41	44.469	-2.922	5.610	13.34
2020-12-17	76.79	44.694	3.198	3.508	13.41
2020-12-18	72.61	45.058	-5.443	6.016	13.52
2020-12-21	72.27	45.272	-0.468	3.553	13.58
2020-12-22	71.66	45.475	-0.844	3.404	13.64
2020-12-23	70.34	45.817	-1.842	5.833	13.75
2020-12-24	67.76	46.086	-3.668	4.763	13.83
2020-12-25	72.55	46.679	7.069	9.814	14.00
2020-12-28	71.77	46.878	-1.075	3.322	14.06
2020-12-29	72.92	47.139	1.602	4.291	14.14
2020-12-30	72.75	47.287	-0.233	2.441	14.19
2020-12-31	78	47.669	7.216	5.883	14.30
2021-01-04	74.45	48.062	-4.551	6.333	14.42
2021-01-05	74.57	48.245	0.161	2.942	14.47
2021-01-06	74.8	48.404	0.308	2.548	14.52
2021-01-07	75.14	48.599	0.455	3.115	14.58
2021-01-08	74.74	48.773	-0.532	2.795	14.63
2021-01-11	76.78	49.043	2.729	4.228	14.71
2021-01-12	76.5	49.382	-0.365	5.314	14.81
2021-01-13	74.33	49.683	-2.837	4.850	14.90
2021-01-14	77.34	50.019	4.050	5.220	15.01
2021-01-15	77.24	50.260	-0.129	3.750	15.08
2021-01-18	79.55	50.590	2.991	4.972	15.18
2021-01-19	78.91	50.802	-0.805	3.218	15.24
2021-01-20	82.65	51.159	4.740	5.183	15.35
2021-01-21	82.9	51.333	0.302	2.529	15.40
2021-01-22	87.01	51.792	4.958	6.333	15.54
2021-01-25	82.75	52.396	-4.896	8.746	15.72
2021-01-26	79.61	52.653	-3.795	3.879	15.80
2021-01-27	79.55	52.869	-0.075	3.266	15.86
2021-01-28	76.28	53.043	-4.111	2.728	15.91
2021-01-29	74.3	53.388	-2.596	5.572	16.02
2021-02-01	74.95	53.589	0.875	3.230	16.08
2021-02-02	76.73	53.897	2.375	4.803	16.17
2021-02-03	73.65	54.325	-4.014	6.986	16.30
2021-02-04	75.36	54.649	2.322	5.160	16.39
2021-02-05	79.65	55.146	5.693	7.484	16.54
2021-02-08	82.89	55.474	4.068	4.746	16.64
2021-02-09	91.86	56.351	10.822	11.461	16.91
2021-02-10	95.33	56.744	3.777	4.942	17.02
2021-02-18	82.77	57.751	-13.175	14.602	17.33
2021-02-19	82.78	58.180	0.012	6.222	17.45
2021-02-22	79.25	58.596	-4.264	6.294	17.58
2021-02-23	79.75	58.882	0.631	4.303	17.66
2021-02-24	81.45	59.103	2.132	3.260	17.73
2021-02-25	83.45	59.317	2.455	3.069	17.79
2021-02-26	79.75	59.490	-4.434	2.612	17.85
2021-03-01	80.57	59.693	1.028	3.022	17.91
2021-03-02	80.41	59.933	-0.199	3.575	17.98
2021-03-03	79.97	60.137	-0.547	3.059	18.04
2021-03-04	74.97	60.529	-6.252	6.277	18.16
2021-03-05	76.41	60.880	1.921	5.522	18.26
2021-03-08	72.91	61.376	-4.581	8.153	18.41
2021-03-09	67.71	61.776	-7.132	7.091	18.53
2021-03-10	68.07	62.023	0.532	4.357	18.61
2021-03-11	69.37	62.214	1.910	3.305	18.66
2021-03-12	69.09	62.450	-0.404	4.094	18.73
2021-03-15	66.14	62.753	-4.270	5.500	18.83
2021-03-16	67.58	62.899	2.177	2.601	18.87
2021-03-17	67.75	63.047	0.252	2.619	18.91
2021-03-18	68.37	63.172	0.915	2.185	18.95
2021-03-19	67.61	63.296	-1.112	2.209	18.99
2021-03-22	68.63	63.491	1.509	3.402	19.05
2021-03-23	70.34	63.685	2.492	3.308	19.11
2021-03-24	68.87	63.884	-2.090	3.469	19.17
2021-03-25	69.25	64.013	0.552	2.236	19.20
2021-03-26	71.45	64.238	3.177	3.783	19.27
2021-03-29	71.05	64.371	-0.560	2.253	19.31
2021-03-30	71.64	64.629	0.830	4.307	19.39
2021-03-31	71.09	64.892	-0.768	4.453	19.47
2021-04-01	72.45	65.015	1.913	2.040	19.50
2021-04-02	71.3	65.312	-1.587	4.997	19.59
2021-04-06	72.22	65.463	1.290	2.496	19.64
2021-04-07	69.87	65.792	-3.254	5.649	19.74
2021-04-08	70.99	65.994	1.603	3.421	19.80
2021-04-09	71.75	66.124	1.071	2.169	19.84
2021-04-12	69.94	66.442	-2.523	5.463	19.93
2021-04-13	75.86	67.111	8.464	10.580	20.13
2021-04-14	78.25	67.392	3.151	4.311	20.22
2021-04-15	81.28	67.724	3.872	4.907	20.32
2021-04-16	81.13	67.912	-0.185	2.781	20.37
2021-04-19	83.75	68.226	3.229	4.499	20.47
2021-04-20	85.36	68.418	1.922	2.699	20.53
2021-04-21	85.34	68.625	-0.023	2.905	20.59
2021-04-22	85.98	68.818	0.750	2.695	20.65
2021-04-23	84.98	68.983	-1.163	2.326	20.69
2021-04-26	82.91	69.270	-2.436	4.154	20.78
2021-04-27	83.73	69.437	0.989	2.400	20.83
2021-04-28	83.76	69.746	0.036	4.419	20.92
2021-04-29	84.23	70.021	0.561	3.928	21.01
2021-04-30	85.15	70.214	1.092	2.719	21.06
2021-05-06	82.67	70.562	-2.913	5.050	21.17
2021-05-07	78.09	70.991	-5.540	6.592	21.30
2021-05-10	78.5	71.200	0.525	3.189	21.36
2021-05-11	80.74	71.504	2.854	4.522	21.45
2021-05-12	83.16	71.764	2.997	3.753	21.53
2021-05-13	82.94	71.985	-0.265	3.199	21.60
2021-05-14	85.45	72.297	3.026	4.377	21.69
2021-05-17	87.96	72.590	2.937	4.002	21.78
2021-05-18	84.97	72.928	-3.399	4.764	21.88
2021-05-19	84.56	73.136	-0.483	2.966	21.94
2021-05-20	87.75	73.493	3.772	4.872	22.05
2021-05-21	87.55	73.771	-0.228	3.818	22.13
2021-05-24	85.92	74.179	-1.862	5.700	22.25
2021-05-25	87.8	74.418	2.188	3.259	22.33
2021-05-26	88.2	74.634	0.456	2.938	22.39
2021-05-27	89.22	74.902	1.156	3.605	22.47
2021-05-28	87.17	75.291	-2.298	5.358	22.59
2021-05-31	90.14	75.633	3.407	4.554	22.69
2021-06-01	92.6	75.935	2.729	3.905	22.78
2021-06-02	90.23	76.185	-2.559	3.326	22.86
2021-06-03	89.55	76.359	-0.754	2.338	22.91
2021-06-04	89.85	76.556	0.335	2.635	22.97
2021-06-07	90.17	76.763	0.356	2.749	23.03
2021-06-08	89.3	77.110	-0.965	4.669	23.13
2021-06-09	90.57	77.262	1.422	2.004	23.18
2021-06-10	90.37	77.430	-0.221	2.230	23.23
2021-06-11	88.36	77.650	-2.224	2.988	23.29
2021-06-15	89.33	77.891	1.098	3.248	23.37
2021-06-16	83.44	78.499	-6.594	8.732	23.55
2021-06-17	87.41	78.876	4.758	5.177	23.66
2021-06-18	92.8	79.345	6.166	6.063	23.80
2021-06-21	94.31	79.578	1.627	2.974	23.87
2021-06-22	95.25	79.904	0.997	4.103	23.97
2021-06-23	97.91	80.253	2.793	4.273	24.08
2021-06-24	95.28	80.574	-0.345	4.048	24.17
2021-06-25	99.81	81.138	4.754	6.780	24.34
2021-06-28	106.2	81.880	6.402	8.386	24.56
2021-06-29	104.08	82.164	-1.996	3.277	24.65
2021-06-30	104.08	82.410	0.000	2.834	24.72
2021-07-01	105.6	83.038	1.460	7.129	24.91
2021-07-02	98.06	83.634	-7.140	7.301	25.09
2021-07-05	103.2	84.052	5.242	4.854	25.22
2021-07-06	98.9	84.846	-4.167	9.632	25.45
2021-07-07	102.5	85.362	3.640	6.047	25.61
2021-07-08	104.51	85.826	1.961	5.327	25.75
2021-07-09	99.26	86.326	-5.023	6.047	25.90
2021-07-12	99.86	86.756	0.604	5.168	26.03
2021-07-13	98.39	87.021	-1.472	3.235	26.11
2021-07-14	98.8	87.243	0.662	2.690	26.17
2021-07-15	96	87.686	-2.834	5.536	26.31
2021-07-16	91.75	88.009	-4.427	4.229	26.40
2021-07-19	92.9	88.244	1.253	3.030	26.47
2021-07-20	93.29	88.446	0.420	2.605	26.53
2021-07-21	93.72	88.668	0.461	2.841	26.60
2021-07-22	90.18	89.023	-3.777	4.716	26.71
2021-07-23	87	89.396	-3.526	5.145	26.82
2021-07-26	84	90.055	-3.448	9.414	27.02
2021-07-27	82.76	90.457	-1.476	5.833	27.14
2021-07-28	84.34	90.797	1.909	4.833	27.24
2021-07-29	85	91.160	0.783	5.134	27.35
2021-07-30	82.3	91.499	-3.176	4.941	27.45
2021-08-02	86.02	91.821	4.520	4.496	27.55
2021-08-03	87.88	92.124	2.162	4.127	27.64
2021-08-04	87	92.367	-1.001	3.357	27.71
2021-08-05	85.54	92.594	-1.678	3.184	27.78
2021-08-06	84.18	92.792	-1.590	2.817	27.84
2021-08-09	86.42	93.074	2.661	3.920	27.92
2021-08-10	86.76	93.342	0.393	3.703	28.00
2021-08-11	87.57	93.593	0.934	3.446	28.08
2021-08-12	85.91	93.909	-1.896	4.408	28.17
2021-08-13	85.7	94.040	-0.244	1.839	28.21
2021-08-16	85.89	94.184	0.222	2.007	28.26
2021-08-17	83.87	94.440	-2.352	3.667	28.33
2021-08-18	85.22	94.611	1.610	2.408	28.38
2021-08-19	85.58	94.937	0.422	4.565	28.48
2021-08-20	79.48	95.710	-7.128	11.673	28.71
2021-08-23	80	96.083	0.654	5.599	28.82
2021-08-24	82.47	96.499	3.088	6.050	28.95
2021-08-25	83.29	96.703	0.994	2.947	29.01
2021-08-26	79.1	97.047	-5.031	5.211	29.11
2021-08-27	77.27	97.248	-2.314	3.123	29.17
2021-08-30	78.77	97.526	1.941	4.245	29.26
2021-08-31	75	97.790	-4.786	4.215	29.34
2021-09-01	75.01	98.172	0.013	6.107	29.45
2021-09-02	72	98.443	-4.013	4.519	29.53
2021-09-03	71.69	98.639	-0.431	3.292	29.59
2021-09-06	76.03	99.134	6.054	7.811	29.74
2021-09-07	76.3	99.331	0.355	3.091	29.80
2021-09-08	74.82	99.520	-1.940	3.041	29.86
2021-09-09	74.58	99.657	-0.321	2.205	29.90
2021-09-10	76.16	99.958	2.119	4.733	29.99
2021-09-13	75.62	100.215	-0.709	4.084	30.06
2021-09-14	76.15	100.463	0.701	3.901	30.14
2021-09-15	72.61	100.827	-4.649	6.028	30.25
2021-09-16	72.26	101.025	-0.482	3.278	30.31
2021-09-17	74.7	101.549	3.377	8.414	30.46
2021-09-22	73.6	101.976	-1.473	6.961	30.59
2021-09-23	72.37	102.138	-1.671	2.690	30.64
2021-09-24	76.96	102.626	6.342	7.614	30.79
2021-09-27	79.9	103.011	3.820	5.782	30.90
2021-09-28	78.7	103.264	-1.502	3.855	30.98
2021-09-29	76.31	103.522	-3.037	4.066	31.06
2021-09-30	80.2	103.896	5.098	5.596	31.17
2021-10-08	79.83	104.180	-0.461	4.264	31.25
2021-10-11	79.78	104.434	-0.063	3.821	31.33
2021-10-12	78.89	104.698	-1.116	4.011	31.41
2021-10-13	80.48	104.984	2.015	4.272	31.50
2021-10-14	78.79	105.249	-2.100	4.038	31.57
2021-10-15	79	105.398	0.267	2.259	31.62
2021-10-18	76.7	105.846	-2.911	7.000	31.75
2021-10-19	77.87	106.125	1.525	4.302	31.84
2021-10-20	75.8	106.367	-2.658	3.827	31.91
2021-10-21	75.01	106.531	-1.042	2.639	31.96
2021-10-22	77.3	106.731	3.053	3.093	32.02
2021-10-25	80.99	107.121	4.774	5.783	32.14
2021-10-26	81.59	107.301	0.741	2.642	32.19
2021-10-27	78.96	107.551	-3.223	3.799	32.27
2021-10-28	79.08	107.883	0.152	5.041	32.36
2021-10-29	80.82	108.169	2.200	4.249	32.45
2021-11-01	79.08	108.386	-2.153	3.291	32.52
2021-11-02	76.07	108.715	-3.806	5.185	32.61
2021-11-03	76.82	109.002	0.986	4.483	32.70
2021-11-04	77.38	109.176	0.729	2.708	32.75
2021-11-05	77.89	109.308	0.659	2.029	32.79
2021-11-08	74.91	109.646	-3.826	5.418	32.89
2021-11-09	75	109.798	0.120	2.430	32.94
2021-11-10	75.05	110.011	0.067	3.400	33.00
2021-11-11	75.76	110.215	0.946	3.238	33.06
2021-11-12	76.6	110.405	1.109	2.983	33.12
2021-11-15	80.32	110.769	4.856	5.431	33.23
2021-11-16	81.28	110.943	1.195	2.577	33.28
2021-11-17	82.19	111.109	1.120	2.424	33.33
2021-11-18	81.15	111.269	-1.265	2.360	33.38
2021-11-19	80.12	111.434	-1.269	2.465	33.43
2021-11-22	80.12	111.544	0.000	1.660	33.46
2021-11-23	78.85	111.726	-1.585	2.758	33.52
2021-11-24	78.57	111.860	-0.355	2.055	33.56
2021-11-25	79.7	112.048	1.438	2.826	33.61
2021-11-26	84.91	112.564	6.537	7.290	33.77
2021-11-29	85.88	112.874	1.142	4.334	33.86
2021-11-30	84.4	113.101	-1.723	3.225	33.93
2021-12-01	83.31	113.322	-1.291	3.187	34.00
2021-12-02	80.26	113.581	-3.661	3.877	34.07
2021-12-03	79.71	113.825	-0.685	3.676	34.15
2021-12-06	78.35	113.978	-1.706	2.333	34.19
2021-12-07	76.7	114.238	-2.106	4.071	34.27
2021-12-08	78.68	114.433	2.581	2.973	34.33
2021-12-09	79.42	114.623	0.941	2.872	34.39
2021-12-10	79.15	114.831	-0.340	3.148	34.45
2021-12-13	82.08	115.155	3.702	4.738	34.55
2021-12-14	82.7	115.289	0.755	1.949	34.59
2021-12-15	82.27	115.449	-0.520	2.334	34.63
2021-12-16	81.61	115.682	-0.802	3.428	34.70
2021-12-17	79.59	115.996	-2.475	4.730	34.80
2021-12-20	77.07	116.197	-3.166	3.129	34.86
2021-12-21	77.32	116.362	0.324	2.569	34.91
2021-12-22	78.4	116.576	1.397	3.272	34.97
2021-12-23	78.05	116.706	-0.446	1.990	35.01
2021-12-24	76.93	116.844	-1.435	2.152	35.05
2021-12-27	77.25	116.953	0.416	1.703	35.09
2021-12-28	77.89	117.114	0.828	2.472	35.13
2021-12-29	76.75	117.268	-1.464	2.414	35.18
2021-12-30	75.5	117.396	-1.629	2.033	35.22
2021-12-31	75.51	117.589	0.013	3.073	35.28
2022-01-04	74.2	117.932	-1.735	5.549	35.38
2022-01-05	71.05	118.216	-4.245	4.798	35.46
2022-01-06	71.87	118.463	1.154	4.124	35.54
2022-01-07	68.81	118.743	-4.258	4.884	35.62
2022-01-10	70.93	118.950	3.081	3.488	35.68
2022-01-11	70.06	119.083	-1.227	2.284	35.72
2022-01-12	70.4	119.201	0.485	2.013	35.76
2022-01-13	68.32	119.414	-2.955	3.736	35.82
2022-01-14	70.48	119.728	3.162	5.357	35.92
2022-01-17	69.6	119.870	-1.249	2.440	35.96
2022-01-18	66.98	120.097	-3.764	4.066	36.03
2022-01-19	66.84	120.222	-0.209	2.254	36.07
2022-01-20	64.52	120.456	-3.471	4.339	36.14
2022-01-21	62.63	120.674	-2.929	4.185	36.20
2022-01-24	62.79	120.891	0.255	4.151	36.27
2022-01-25	60.2	121.175	-4.125	5.654	36.35
2022-01-26	59.96	121.390	-0.399	4.302	36.42
2022-01-27	58.7	121.619	-2.101	4.686	36.49
2022-01-28	57.26	121.844	-2.453	4.702	36.55
2022-02-07	57.29	122.015	0.052	3.598	36.60
2022-02-08	57.11	122.232	-0.314	4.556	36.67
2022-02-09	55.66	122.391	-2.539	3.414	36.72
2022-02-10	54.23	122.543	-2.569	3.378	36.76
2022-02-11	52.49	122.689	-3.209	3.338	36.81
2022-02-14	52.07	122.824	-0.800	3.105	36.85
2022-02-15	54.99	123.055	5.608	5.051	36.92
2022-02-16	56.23	123.279	2.255	4.783	36.98
2022-02-17	56.42	123.372	0.338	1.974	37.01
2022-02-18	56.23	123.501	-0.337	2.747	37.05
2022-02-21	56.58	123.607	0.622	2.259	37.08
2022-02-22	55.92	123.742	-1.166	2.881	37.12
2022-02-23	56.75	123.858	1.484	2.450	37.16
2022-02-24	55.25	124.100	-2.643	5.269	37.23
2022-02-25	56.38	124.235	2.045	2.878	37.27
2022-02-28	56.79	124.444	0.727	4.416	37.33
2022-03-01	57.17	124.578	0.669	2.800	37.37
2022-03-02	56.77	124.735	-0.700	3.323	37.42
2022-03-03	55.57	124.941	-2.114	4.457	37.48
2022-03-04	55.77	125.192	0.360	5.399	37.56
2022-03-07	53.44	125.388	-4.178	4.393	37.62
2022-03-08	51	125.729	-4.566	8.028	37.72
2022-03-09	49.39	126.044	-3.157	7.647	37.81
2022-03-10	53.11	126.426	7.532	8.645	37.93
2022-03-11	54.35	126.648	2.335	4.895	37.99
2022-03-14	52.64	126.950	-3.146	6.881	38.09
2022-03-15	50.13	127.202	-4.768	6.022	38.16
2022-03-16	50.05	127.535	-0.160	7.999	38.26
2022-03-17	52.24	127.823	4.376	6.613	38.35
2022-03-18	51.76	128.057	-0.919	5.417	38.42
2022-03-21	52.3	128.198	1.043	3.246	38.46
2022-03-22	50.82	128.381	-2.830	4.321	38.51
2022-03-23	51.62	128.582	1.574	4.664	38.57
2022-03-24	51.44	128.716	-0.349	3.119	38.61
2022-03-25	49.63	128.915	-3.519	4.821	38.67
2022-03-28	49.36	129.013	-0.544	2.378	38.70
2022-03-29	48.37	129.170	-2.006	3.910	38.75
2022-03-30	51.49	129.453	6.450	6.574	38.84
2022-03-31	51.12	129.581	-0.719	3.010	38.87
2022-04-01	51.06	129.717	-0.117	3.208	38.92
2022-04-06	49.85	129.836	-2.370	2.859	38.95
2022-04-07	48.35	129.977	-3.009	3.511	38.99
2022-04-08	46.67	130.162	-3.475	4.736	39.05
2022-04-11	45.65	130.345	-2.186	4.821	39.10
2022-04-12	47.51	130.606	4.074	6.594	39.18
2022-04-13	44.83	130.790	-5.641	4.925	39.24
2022-04-14	46.79	131.018	4.372	5.844	39.31
2022-04-15	50.58	131.535	8.100	12.268	39.46
2022-04-18	51.3	131.676	1.423	3.302	39.50
2022-04-19	49.45	131.915	-3.606	5.789	39.57
2022-04-20	48.67	132.027	-1.577	2.770	39.61
2022-04-21	47.08	132.251	-3.267	5.712	39.68
2022-04-22	46.25	132.368	-1.763	3.016	39.71
2022-04-25	43.14	132.601	-6.724	6.486	39.78
2022-04-26	41.16	132.835	-4.590	6.838	39.85
2022-04-27	43.57	133.155	5.855	8.819	39.95
2022-04-28	42.66	133.295	-2.089	3.925	39.99
2022-04-29	45.83	133.590	7.431	7.736	40.08
2022-05-05	48.5	134.027	5.826	10.801	40.21
2022-05-06	48.8	134.206	0.619	4.412	40.26
2022-05-09	49.68	134.374	1.803	4.037	40.31
2022-05-10	49.93	134.488	0.503	2.758	40.35
2022-05-11	51.08	134.647	2.303	3.725	40.39
2022-05-12	51.2	134.800	0.235	3.583	40.44
2022-05-13	51.01	134.942	-0.371	3.340	40.48
2022-05-16	50.06	135.109	-1.862	4.019	40.53
2022-05-17	50.29	135.218	0.459	2.597	40.57
2022-05-18	49.51	135.326	-1.551	2.625	40.60
2022-05-19	49.85	135.408	0.687	1.959	40.62
2022-05-20	50.63	135.520	1.565	2.648	40.66
2022-05-23	50.66	135.605	0.059	2.015	40.68

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