药石科技融券券源 药石科技专项约券

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	76.85	0	0	0	0
2020-04-28	77.21	0.337	0.468	5.231	0.10
2020-04-29	79.68	0.947	3.199	9.196	0.28
2020-04-30	80.19	1.174	0.640	3.401	0.35
2020-05-06	81.53	1.394	1.671	3.230	0.42
2020-05-07	80.45	1.618	-1.325	3.348	0.49
2020-05-08	84.53	2.012	5.071	5.581	0.60
2020-05-11	85.7	2.301	1.384	4.058	0.69
2020-05-12	86.96	2.545	1.470	3.361	0.76
2020-05-13	89.68	2.906	3.128	4.830	0.87
2020-05-14	88.2	3.078	-1.650	2.342	0.92
2020-05-15	87.32	3.313	-0.998	3.231	0.99
2020-05-18	88.84	3.617	1.741	4.100	1.08
2020-05-19	93.17	4.048	4.874	5.561	1.21
2020-05-20	91.7	4.541	-1.578	6.451	1.36
2020-05-21	91.74	4.766	0.044	2.944	1.43
2020-05-22	88.51	5.122	-3.521	4.829	1.54
2020-05-25	90.3	5.546	2.022	5.626	1.66
2020-05-26	94.48	5.979	4.629	5.504	1.79
2020-05-27	92.6	6.235	-1.990	3.313	1.87
2020-05-28	92.58	6.514	-0.022	3.618	1.95
2020-05-29	97.69	7.182	5.520	8.209	2.15
2020-06-01	100.82	7.515	3.204	3.962	2.25
2020-06-02	99.92	7.782	-0.893	3.204	2.33
2020-06-03	101.05	8.019	1.131	2.812	2.41
2020-06-04	100.31	8.331	-0.732	3.741	2.50
2020-06-05	104.5	8.791	4.177	5.274	2.64
2020-06-08	102	9.185	-2.392	4.641	2.76
2020-06-09	101.99	9.480	-0.010	3.471	2.84
2020-06-10	103.4	9.725	1.382	2.843	2.92
2020-06-11	102.83	10.042	-0.551	3.694	3.01
2020-06-12	103.45	10.337	0.603	3.423	3.10
2020-06-15	103	10.810	-0.435	5.510	3.24
2020-06-16	104.59	11.032	1.544	2.553	3.31
2020-06-17	103.45	11.434	-1.090	4.666	3.43
2020-06-18	100.99	11.751	-2.378	3.760	3.53
2020-06-19	104.78	12.138	3.753	4.436	3.64
2020-06-22	111.21	12.893	6.137	8.141	3.87
2020-06-23	122.33	13.911	9.999	9.990	4.17
2020-06-24	115.86	14.494	-5.289	6.041	4.35
2020-06-29	120.8	15.187	4.264	6.879	4.56
2020-06-30	124.25	15.947	2.856	7.343	4.78
2020-07-01	120.16	16.591	-3.292	6.431	4.98
2020-07-02	117.7	16.999	-2.047	4.161	5.10
2020-07-03	124.88	18.158	6.100	11.138	5.45
2020-07-06	120.4	18.776	-3.587	6.158	5.63
2020-07-07	120.36	19.484	-0.033	7.060	5.85
2020-07-08	120.5	19.785	0.116	2.991	5.94
2020-07-09	123.75	20.570	2.697	7.618	6.17
2020-07-10	128.59	21.200	3.911	5.875	6.36
2020-07-13	101.45	21.517	2.641	3.754	6.46
2020-07-14	99.31	21.948	-2.109	5.205	6.58
2020-07-15	101.34	22.601	2.044	7.733	6.78
2020-07-16	92.37	23.536	-8.851	12.147	7.06
2020-07-17	95.72	24.166	3.627	7.903	7.25
2020-07-20	91.32	24.759	-4.597	7.783	7.43
2020-07-21	95.69	25.329	4.785	7.151	7.60
2020-07-22	98.1	25.874	2.519	6.667	7.76
2020-07-23	100.68	26.313	2.630	5.229	7.89
2020-07-24	92.23	27.126	-8.393	10.578	8.14
2020-07-27	92.69	27.480	0.499	4.586	8.24
2020-07-28	93.61	27.868	0.993	4.974	8.36
2020-07-29	97.65	28.381	4.316	6.303	8.51
2020-07-30	96.85	28.654	-0.819	3.379	8.60
2020-07-31	98.27	28.953	1.466	3.655	8.69
2020-08-03	94.61	29.494	-3.724	6.869	8.85
2020-08-04	94.38	29.828	-0.243	4.238	8.95
2020-08-05	93.52	30.140	-0.911	4.005	9.04
2020-08-06	92.32	30.356	-1.283	2.812	9.11
2020-08-07	89.61	30.810	-2.935	6.077	9.24
2020-08-10	90.46	31.155	0.949	4.575	9.35
2020-08-11	90.13	31.364	-0.365	2.786	9.41
2020-08-12	86.85	31.884	-3.639	7.179	9.57
2020-08-13	86	32.094	-0.979	2.936	9.63
2020-08-14	86.68	32.433	0.791	4.698	9.73
2020-08-17	86.85	32.661	0.196	3.138	9.80
2020-08-18	89.45	33.104	2.994	5.953	9.93
2020-08-19	88.69	33.370	-0.850	3.589	10.01
2020-08-20	88.37	33.599	-0.361	3.112	10.08
2020-08-21	93	34.206	5.239	7.842	10.26
2020-08-24	93.62	34.592	0.667	4.946	10.38
2020-08-25	93.92	34.868	0.320	3.525	10.46
2020-08-26	98.38	35.658	4.749	9.636	10.70
2020-08-27	103.45	36.140	5.153	5.591	10.84
2020-08-28	104.78	36.548	1.286	4.669	10.96
2020-08-31	103.24	36.963	-1.470	4.820	11.09
2020-09-01	102.69	37.413	-0.533	5.269	11.22
2020-09-02	104.29	37.694	1.558	3.223	11.31
2020-09-03	104.09	37.967	-0.192	3.155	11.39
2020-09-04	101.15	38.446	-2.824	5.678	11.53
2020-09-07	94.99	39.129	-6.090	8.631	11.74
2020-09-08	94.07	39.397	-0.969	3.421	11.82
2020-09-09	90.82	39.771	-3.455	4.932	11.93
2020-09-10	89	40.238	-2.004	6.298	12.07
2020-09-11	91.48	40.631	2.787	5.157	12.19
2020-09-14	92.15	40.932	0.732	3.924	12.28
2020-09-15	92.57	41.193	0.456	3.386	12.36
2020-09-16	91.98	41.455	-0.637	3.414	12.44
2020-09-17	92.79	41.716	0.881	3.370	12.51
2020-09-18	92.42	42.051	-0.399	4.354	12.62
2020-09-21	91.06	42.278	-1.472	2.986	12.68
2020-09-22	92.75	42.502	1.856	2.910	12.75
2020-09-23	93.31	42.771	0.604	3.450	12.83
2020-09-24	91.84	42.989	-1.575	2.851	12.90
2020-09-25	89.92	43.336	-2.091	4.639	13.00
2020-09-28	87.62	43.508	-2.558	2.347	13.05
2020-09-29	91.64	44.066	4.588	7.304	13.22
2020-09-30	94.16	44.400	2.750	4.256	13.32
2020-10-09	100.81	44.880	7.062	5.714	13.46
2020-10-12	103.4	45.176	2.569	3.442	13.55
2020-10-13	108.85	45.918	5.271	8.182	13.78
2020-10-14	108.85	46.202	0.000	3.124	13.86
2020-10-15	109.54	46.456	0.634	2.784	13.94
2020-10-16	110.38	46.837	0.767	4.145	14.05
2020-10-19	109.15	47.135	-1.114	3.280	14.14
2020-10-20	110.36	47.584	1.109	4.883	14.28
2020-10-21	112.26	47.945	1.722	3.851	14.38
2020-10-22	109.92	48.248	-2.084	3.314	14.47
2020-10-23	101.44	49.224	-7.715	11.545	14.77
2020-10-26	104.6	49.772	3.115	6.289	14.93
2020-10-27	106.84	50.099	2.141	3.671	15.03
2020-10-28	106.69	50.373	-0.140	3.079	15.11
2020-10-29	106.69	50.878	0.000	5.680	15.26
2020-10-30	104.27	51.304	-2.268	4.902	15.39
2020-11-02	102.41	51.698	-1.784	4.613	15.51
2020-11-03	103.78	51.981	1.338	3.281	15.59
2020-11-04	105	52.313	1.176	3.787	15.69
2020-11-05	105.48	52.618	0.457	3.476	15.79
2020-11-06	102.08	53.063	-3.223	5.233	15.92
2020-11-09	106.85	53.746	4.673	7.661	16.12
2020-11-10	103.18	54.232	-3.435	5.653	16.27
2020-11-11	94.22	54.964	-8.684	9.324	16.49
2020-11-12	95.42	55.319	1.274	4.468	16.60
2020-11-13	94.71	55.599	-0.744	3.553	16.68
2020-11-16	94.08	55.959	-0.665	4.582	16.79
2020-11-17	91.98	56.203	-2.232	3.189	16.86
2020-11-18	90.54	56.575	-1.566	4.925	16.97
2020-11-19	92.18	56.911	1.811	4.385	17.07
2020-11-20	91.56	57.223	-0.673	4.090	17.17
2020-11-23	89.92	57.448	-1.791	2.993	17.23
2020-11-24	88.69	57.661	-1.368	2.880	17.30
2020-11-25	86.85	57.937	-2.075	3.822	17.38
2020-11-26	86.15	58.215	-0.806	3.869	17.46
2020-11-27	87.62	58.507	1.706	4.005	17.55
2020-11-30	86.22	58.733	-1.598	3.139	17.62
2020-12-01	90.82	59.449	5.335	9.464	17.83
2020-12-02	89.62	59.855	-1.321	5.439	17.96
2020-12-03	92.87	60.363	3.626	6.561	18.11
2020-12-04	93.75	60.548	0.948	2.369	18.16
2020-12-07	93.8	60.713	0.053	2.112	18.21
2020-12-08	94.38	60.946	0.618	2.964	18.28
2020-12-09	92.31	61.179	-2.193	3.020	18.35
2020-12-10	95.08	61.500	3.001	4.052	18.45
2020-12-11	92.23	61.905	-2.997	5.269	18.57
2020-12-14	93.77	62.161	1.670	3.274	18.65
2020-12-15	95.72	62.480	2.080	4.010	18.74
2020-12-16	96.86	62.716	1.191	2.915	18.81
2020-12-17	100.11	63.105	3.355	4.667	18.93
2020-12-18	100.08	63.360	-0.030	3.057	19.01
2020-12-21	100.83	63.811	0.749	5.366	19.14
2020-12-22	99.1	64.124	-1.716	3.798	19.24
2020-12-23	98.15	64.446	-0.959	3.935	19.33
2020-12-24	95.73	64.863	-2.466	5.217	19.46
2020-12-25	101.38	65.470	5.902	7.187	19.64
2020-12-28	99.89	65.732	-1.470	3.156	19.72
2020-12-29	100.8	66.032	0.911	3.564	19.81
2020-12-30	103	66.309	2.183	3.234	19.89
2020-12-31	106.08	66.772	2.990	5.233	20.03
2021-01-04	104.08	67.077	-1.885	3.516	20.12
2021-01-05	110.39	67.711	6.063	6.889	20.31
2021-01-06	110.92	68.030	0.480	3.451	20.41
2021-01-07	119.54	68.815	7.771	7.880	20.64
2021-01-08	118.3	69.543	-1.037	7.387	20.86
2021-01-11	120.62	70.262	1.961	7.151	21.08
2021-01-12	119.68	70.713	-0.779	4.527	21.21
2021-01-13	117.42	71.421	-1.888	7.236	21.43
2021-01-14	112.23	71.869	-4.420	4.786	21.56
2021-01-15	111.68	72.264	-0.490	4.250	21.68
2021-01-18	123.14	73.298	10.261	10.073	21.99
2021-01-19	123	73.650	-0.114	3.435	22.10
2021-01-20	132.69	74.743	7.878	9.886	22.42
2021-01-21	130.39	75.254	-1.733	4.703	22.58
2021-01-22	133.25	75.863	2.193	5.484	22.76
2021-01-25	139.92	76.711	5.006	7.272	23.01
2021-01-26	135.31	77.361	-3.295	5.768	23.21
2021-01-27	131.74	78.006	-2.638	5.875	23.40
2021-01-28	127.95	78.595	-2.877	5.518	23.58
2021-01-29	128.89	79.214	0.735	5.768	23.76
2021-02-01	133.92	80.080	3.903	7.759	24.02
2021-02-02	134.91	80.480	0.739	3.554	24.14
2021-02-03	143.35	81.773	6.256	10.822	24.53
2021-02-04	142.6	82.295	-0.523	4.395	24.69
2021-02-05	144.62	83.122	1.417	6.865	24.94
2021-02-08	148.77	84.013	2.870	7.184	25.20
2021-02-09	154.92	84.828	4.134	6.312	25.45
2021-02-10	160.92	85.797	3.873	7.230	25.74
2021-02-18	147.69	87.264	-8.221	11.919	26.18
2021-02-19	140.67	88.302	-4.753	8.856	26.49
2021-02-22	136.5	89.160	-2.964	7.535	26.75
2021-02-23	140.69	89.983	3.070	7.026	26.99
2021-02-24	137.77	90.767	-2.075	6.824	27.23
2021-02-25	133.59	91.319	-3.034	4.958	27.40
2021-02-26	130.81	91.952	-2.081	5.809	27.59
2021-03-01	130.29	92.480	-0.398	4.870	27.74
2021-03-02	127.98	93.179	-1.773	6.547	27.95
2021-03-03	129.83	93.554	1.446	3.469	28.07
2021-03-04	117.62	94.448	-9.405	9.120	28.33
2021-03-05	118.1	95.113	0.408	6.759	28.53
2021-03-08	111.55	95.915	-5.546	8.628	28.77
2021-03-09	108.47	96.514	-2.761	6.625	28.95
2021-03-10	111.88	96.964	3.144	4.822	29.09
2021-03-11	115.32	97.628	3.075	6.909	29.29
2021-03-12	116.92	98.013	1.387	3.954	29.40
2021-03-15	111.38	98.611	-4.738	6.449	29.58
2021-03-16	111.88	98.923	0.449	3.340	29.68
2021-03-17	114.71	99.602	2.529	7.106	29.88
2021-03-18	120.18	100.231	4.769	6.277	30.07
2021-03-19	116.83	100.626	-2.787	4.061	30.19
2021-03-22	115.11	101.245	-1.472	6.454	30.37
2021-03-23	118.14	101.607	2.632	3.675	30.48
2021-03-24	97.12	103.263	-17.792	20.459	30.98
2021-03-25	99.77	104.154	2.729	10.719	31.25
2021-03-26	119.74	105.366	20.016	12.148	31.61
2021-03-29	121.55	106.289	1.512	9.111	31.89
2021-03-30	121.38	106.733	-0.140	4.393	32.02
2021-03-31	118.72	107.132	-2.191	4.029	32.14
2021-04-01	119.48	107.349	0.640	2.182	32.20
2021-04-02	122.15	107.759	2.235	4.026	32.33
2021-04-06	122.95	108.411	0.655	6.361	32.52
2021-04-07	123.92	108.722	0.789	3.017	32.62
2021-04-08	127.85	109.303	3.171	5.455	32.79
2021-04-09	132.23	110.051	3.426	6.781	33.02
2021-04-12	127.92	110.689	-3.259	5.990	33.21
2021-04-13	125.98	111.093	-1.517	3.846	33.33
2021-04-14	124.93	111.645	-0.833	5.302	33.49
2021-04-15	125.39	112.059	0.368	3.962	33.62
2021-04-16	127.9	112.376	2.002	2.975	33.71
2021-04-19	134.45	113.219	5.121	7.522	33.97
2021-04-20	136.62	113.764	1.614	4.790	34.13
2021-04-21	142.62	114.417	4.392	5.497	34.33
2021-04-22	146.06	115.066	2.412	5.329	34.52
2021-04-23	149.54	115.720	2.383	5.251	34.72
2021-04-26	141.6	116.449	-5.310	6.179	34.93
2021-04-27	143.01	116.952	0.996	4.216	35.09
2021-04-28	144.62	117.456	1.126	4.182	35.24
2021-04-29	143.72	117.840	-0.622	3.208	35.35
2021-04-30	144	118.204	0.195	3.034	35.46
2021-05-06	140.6	118.679	-2.361	4.049	35.60
2021-05-07	131	119.520	-6.828	7.710	35.86
2021-05-10	131.25	119.946	0.191	3.893	35.98
2021-05-11	134	120.435	2.095	4.381	36.13
2021-05-12	138.79	121.039	3.575	5.216	36.31
2021-05-13	141.01	121.486	1.600	3.812	36.45
2021-05-14	141.3	121.943	0.206	3.879	36.58
2021-05-17	142.5	122.462	0.849	4.367	36.74
2021-05-18	141.89	122.820	-0.428	3.032	36.85
2021-05-19	139.2	123.163	-1.896	2.953	36.95
2021-05-20	143.31	123.690	2.953	4.411	37.11
2021-05-21	146.21	124.233	2.024	4.459	37.27
2021-05-24	145.65	124.872	-0.383	5.266	37.46
2021-05-25	149.19	125.471	2.430	4.820	37.64
2021-05-26	146.55	125.794	-1.770	2.641	37.74
2021-05-27	146	126.012	-0.375	1.795	37.80
2021-05-28	142.18	126.540	-2.616	4.452	37.96
2021-05-31	145.58	126.980	2.391	3.629	38.09
2021-06-01	149.27	127.481	2.535	4.025	38.24
2021-06-02	140.93	128.196	-5.587	6.090	38.46
2021-06-03	137.24	128.614	-2.618	3.661	38.58
2021-06-04	139.18	129.189	1.414	4.955	38.76
2021-06-07	147.98	130.140	6.323	7.709	39.04
2021-06-08	152.21	131.164	2.858	8.075	39.35
2021-06-09	154.19	131.867	1.301	5.466	39.56
2021-06-10	154.69	132.191	0.324	2.516	39.66
2021-06-11	156.43	132.595	1.125	3.103	39.78
2021-06-15	153.12	133.077	-2.116	3.778	39.92
2021-06-16	145.03	133.852	-5.283	6.407	40.16
2021-06-17	150.19	134.502	3.558	5.199	40.35
2021-06-18	152.72	134.908	1.685	3.183	40.47
2021-06-21	158.31	135.693	3.660	5.952	40.71
2021-06-22	165.4	136.470	4.479	5.641	40.94
2021-06-23	166.37	136.757	0.586	2.068	41.03
2021-06-24	159.3	137.571	-4.370	6.135	41.27
2021-06-25	159.93	138.059	0.395	3.660	41.42
2021-06-28	161.17	138.482	0.775	3.145	41.54
2021-06-29	163.75	139.038	1.601	4.076	41.71
2021-06-30	158.91	139.605	-2.956	4.281	41.88
2021-07-01	159.5	140.265	0.371	4.965	42.08
2021-07-02	150.31	141.050	-5.762	6.270	42.31
2021-07-05	147.45	141.743	-1.903	5.642	42.52
2021-07-06	135.62	143.056	-8.023	11.617	42.92
2021-07-07	140.38	143.650	3.510	5.073	43.09
2021-07-08	140.36	144.103	-0.014	3.875	43.23
2021-07-09	141.19	144.680	0.591	4.909	43.40
2021-07-12	149.1	145.884	5.602	9.689	43.77
2021-07-13	152.57	146.294	2.327	3.219	43.89
2021-07-14	152.41	146.879	0.740	4.607	44.06
2021-07-15	151.74	147.259	-0.440	3.005	44.18
2021-07-16	149.14	147.833	-1.713	4.620	44.35
2021-07-19	149.9	148.231	0.510	3.185	44.47
2021-07-20	149.63	148.677	-0.180	3.582	44.60
2021-07-21	154.8	149.221	3.455	4.210	44.77
2021-07-22	150.02	149.781	-3.088	4.483	44.93
2021-07-23	143.8	150.410	-4.146	5.253	45.12
2021-07-26	133	151.671	-7.510	11.377	45.50
2021-07-27	133.9	152.343	0.677	6.015	45.70
2021-07-28	142.5	153.237	6.423	7.535	45.97
2021-07-29	149.99	153.965	5.256	5.825	46.19
2021-07-30	147.66	154.356	-1.553	3.174	46.31
2021-08-02	177.19	156.778	19.999	16.403	47.03
2021-08-03	183	157.719	3.279	6.169	47.32
2021-08-04	183.4	158.372	0.219	4.273	47.51
2021-08-05	185.26	159.176	1.014	5.207	47.75
2021-08-06	177.9	159.961	-3.973	5.295	47.99
2021-08-09	181.55	160.465	2.052	3.333	48.14
2021-08-10	179.8	161.116	-0.964	4.346	48.33
2021-08-11	178.55	161.719	-0.695	4.055	48.52
2021-08-12	177	162.225	-0.868	3.428	48.67
2021-08-13	179	162.711	1.130	3.260	48.81
2021-08-16	172.99	163.323	-3.358	4.240	49.00
2021-08-17	163.3	164.290	-5.601	7.110	49.29
2021-08-18	167.35	164.972	2.480	4.887	49.49
2021-08-19	168.56	165.478	0.723	3.603	49.64
2021-08-20	164.67	166.095	-2.308	4.497	49.83
2021-08-23	166.5	166.980	1.111	6.376	50.09
2021-08-24	177.07	168.405	6.348	9.664	50.52
2021-08-25	176.45	168.811	-0.350	2.756	50.64
2021-08-26	167.9	169.461	-4.846	4.647	50.84
2021-08-27	166.5	170.084	-0.834	4.491	51.03
2021-08-30	165	170.783	-0.901	5.081	51.23
2021-08-31	164.66	171.364	-0.206	4.236	51.41
2021-09-01	167.68	172.518	1.834	8.259	51.76
2021-09-02	161.5	173.074	-3.686	4.127	51.92
2021-09-03	162	173.557	0.310	3.579	52.07
2021-09-06	184.86	176.404	14.111	18.481	52.92
2021-09-07	184.36	176.828	-0.270	2.759	53.05
2021-09-08	178.12	177.751	-3.385	6.222	53.33
2021-09-09	173.91	178.601	-2.364	5.867	53.58
2021-09-10	176.75	179.206	1.633	4.106	53.76
2021-09-13	179.05	180.104	1.301	6.020	54.03
2021-09-14	189.48	181.400	5.825	8.204	54.42
2021-09-15	193.38	182.623	2.058	7.589	54.79
2021-09-16	193	183.413	-0.197	4.913	55.02
2021-09-17	199.2	185.047	3.212	9.845	55.51
2021-09-22	199.24	186.281	0.020	7.435	55.88
2021-09-23	200.9	187.246	0.833	5.762	56.17
2021-09-24	203.82	188.134	1.453	5.226	56.44
2021-09-27	202.97	189.072	-0.417	5.544	56.72
2021-09-28	202.35	190.168	-0.305	6.503	57.05
2021-09-29	198.59	190.890	-1.858	4.359	57.27
2021-09-30	204.68	191.754	3.067	5.071	57.53
2021-10-08	197.35	192.959	-3.581	7.324	57.89
2021-10-11	187.96	194.565	-4.758	10.256	58.37
2021-10-12	186.39	195.513	-0.835	6.102	58.65
2021-10-13	190.9	196.362	2.420	5.333	58.91
2021-10-14	187.53	196.960	-1.765	3.829	59.09
2021-10-15	195.45	197.794	4.223	5.119	59.34
2021-10-18	189.62	198.516	-2.983	4.569	59.55
2021-10-19	200.2	199.626	5.580	6.655	59.89
2021-10-20	196.67	200.468	-1.763	5.135	60.14
2021-10-21	193.65	201.143	-1.536	4.185	60.34
2021-10-22	191.92	201.834	-0.893	4.322	60.55
2021-10-25	193.73	202.411	0.943	3.574	60.72
2021-10-26	190.02	203.277	-1.915	5.466	60.98
2021-10-27	188.2	203.903	-0.958	3.994	61.17
2021-10-28	150.56	204.199	-20.000	2.359	61.26
2021-10-29	151.69	205.011	0.751	6.423	61.50
2021-11-01	143.6	205.818	-5.333	6.744	61.75
2021-11-02	135.97	206.541	-5.313	6.379	61.96
2021-11-03	138.7	206.976	2.008	3.766	62.09
2021-11-04	135.8	207.546	-2.091	5.032	62.26
2021-11-05	131.02	208.284	-3.520	6.760	62.49
2021-11-08	129.93	208.686	-0.832	3.717	62.61
2021-11-09	132.68	209.078	2.117	3.540	62.72
2021-11-10	134.49	209.659	1.364	5.185	62.90
2021-11-11	139.75	210.400	3.911	6.365	63.12
2021-11-12	142.1	210.856	1.682	3.850	63.26
2021-11-15	143.71	211.499	1.133	5.369	63.45
2021-11-16	144.55	211.912	0.585	3.431	63.57
2021-11-17	142.6	212.650	-1.349	6.212	63.80
2021-11-18	141	213.064	-1.122	3.520	63.92
2021-11-19	142.45	213.279	1.028	1.809	63.98
2021-11-22	140.09	213.615	-1.657	2.878	64.08
2021-11-23	138.45	213.862	-1.171	2.141	64.16
2021-11-24	140.21	214.212	1.271	2.997	64.26
2021-11-25	147.31	214.980	5.064	6.255	64.49
2021-11-26	153.7	216.242	4.338	9.857	64.87
2021-11-29	151.74	217.018	-1.275	6.135	65.11
2021-11-30	152.46	217.283	0.474	2.083	65.18
2021-12-01	153.28	217.897	0.538	4.808	65.37
2021-12-02	147.64	218.447	-3.680	4.469	65.53
2021-12-03	150.7	218.953	2.073	4.030	65.69
2021-12-06	146.25	219.333	-2.953	3.119	65.80
2021-12-07	146.3	219.742	0.034	3.357	65.92
2021-12-08	154.91	220.627	5.885	6.856	66.19
2021-12-09	154.28	221.051	-0.407	3.299	66.32
2021-12-10	148	221.536	-4.071	3.928	66.46
2021-12-13	143.58	222.174	-2.986	5.331	66.65
2021-12-14	142.84	222.655	-0.515	4.040	66.80
2021-12-15	134.01	223.603	-6.182	8.492	67.08
2021-12-16	138.4	224.229	3.276	5.425	67.27
2021-12-17	139.29	224.945	0.643	6.171	67.48
2021-12-20	132.58	225.636	-4.817	6.260	67.69
2021-12-21	135.9	225.915	2.504	2.459	67.77
2021-12-22	137.15	226.342	0.920	3.738	67.90
2021-12-23	133.55	226.741	-2.625	3.587	68.02
2021-12-24	134.91	227.035	1.018	2.613	68.11
2021-12-27	134.59	227.391	-0.237	3.172	68.22
2021-12-28	140.34	228.162	4.272	6.590	68.45
2021-12-29	139.74	228.608	-0.428	3.834	68.58
2021-12-30	142.89	229.052	2.254	3.728	68.72
2021-12-31	142.17	229.366	-0.504	2.652	68.81
2022-01-04	125.01	230.608	-12.070	11.922	69.18
2022-01-05	120	231.036	-4.008	4.272	69.31
2022-01-06	117.8	231.334	-1.833	3.042	69.40
2022-01-07	112.95	232.028	-4.117	7.377	69.61
2022-01-10	115.49	232.640	2.249	6.357	69.79
2022-01-11	115.28	232.859	-0.182	2.277	69.86
2022-01-12	117.08	233.150	1.561	2.984	69.95
2022-01-13	116	233.464	-0.922	3.246	70.04
2022-01-14	114.64	233.750	-1.172	2.991	70.12
2022-01-17	118.2	234.154	3.105	4.100	70.25
2022-01-18	119.18	234.795	0.829	6.455	70.44
2022-01-19	114.94	235.233	-3.558	4.581	70.57
2022-01-20	107.73	235.909	-6.273	7.526	70.77
2022-01-21	104.82	236.264	-2.701	4.066	70.88
2022-01-24	105.92	236.631	1.049	4.150	70.99
2022-01-25	101.99	237.003	-3.710	4.381	71.10
2022-01-26	100.15	237.405	-1.804	4.824	71.22
2022-01-27	92.14	237.987	-7.998	7.579	71.40
2022-01-28	86.1	238.657	-6.555	9.334	71.60
2022-02-07	89.25	239.079	3.659	5.679	71.72
2022-02-08	87.17	239.453	-2.331	5.143	71.84
2022-02-09	85.83	239.701	-1.537	3.464	71.91
2022-02-10	83.7	239.961	-2.482	3.728	71.99
2022-02-11	80.59	240.310	-3.716	5.197	72.09
2022-02-14	82.28	240.640	2.097	4.814	72.19
2022-02-15	90.8	241.730	10.355	14.402	72.52
2022-02-16	90.46	242.061	-0.374	4.394	72.62
2022-02-17	90.48	242.331	0.022	3.582	72.70
2022-02-18	88.94	242.511	-1.702	2.431	72.75
2022-02-21	88.2	242.925	-0.832	5.622	72.88
2022-02-22	86.38	243.250	-2.063	4.524	72.98
2022-02-23	88.92	243.561	2.940	4.191	73.07
2022-02-24	87.29	244.020	-1.833	6.320	73.21
2022-02-25	92	244.816	5.396	10.379	73.44
2022-02-28	92.5	245.152	0.543	4.359	73.55
2022-03-01	93.55	245.509	1.135	4.584	73.65
2022-03-02	92.29	245.760	-1.347	3.260	73.73
2022-03-03	90.65	245.984	-1.777	2.958	73.80
2022-03-04	89.22	246.260	-1.577	3.718	73.88
2022-03-07	86.5	246.582	-3.049	4.472	73.97
2022-03-08	83.26	247.016	-3.746	6.243	74.10
2022-03-09	80.62	247.643	-3.171	9.344	74.29
2022-03-10	84.99	247.982	5.420	4.788	74.39
2022-03-11	85.49	248.397	0.588	5.812	74.52
2022-03-14	82.33	248.732	-3.696	4.889	74.62
2022-03-15	77.7	249.202	-5.624	7.263	74.76
2022-03-16	80.17	249.803	3.179	8.996	74.94
2022-03-17	86.86	250.758	8.345	13.184	75.23
2022-03-18	92	251.486	5.918	9.498	75.45
2022-03-21	96.31	251.990	4.685	6.283	75.60
2022-03-22	90.8	252.512	-5.721	6.894	75.75
2022-03-23	100.42	254.168	10.595	19.791	76.25
2022-03-24	102	254.865	1.573	8.206	76.46
2022-03-25	96.21	255.305	-5.676	5.480	76.59
2022-03-28	96.36	255.789	0.156	6.028	76.74
2022-03-29	95.48	256.092	-0.913	3.809	76.83
2022-03-30	98.8	256.496	3.477	4.912	76.95
2022-03-31	96.38	256.984	-2.449	6.073	77.10
2022-04-01	94.9	257.453	-1.536	5.924	77.24
2022-04-06	92.47	257.824	-2.561	4.816	77.35
2022-04-07	89.66	258.182	-3.039	4.791	77.45
2022-04-08	85.53	258.594	-4.606	5.789	77.58
2022-04-11	82.35	258.846	-3.718	3.671	77.65
2022-04-12	83.64	259.070	1.566	3.206	77.72
2022-04-13	79.1	259.413	-5.428	5.213	77.82
2022-04-14	81	259.683	2.402	3.995	77.90
2022-04-15	82.11	260.068	1.370	5.630	78.02
2022-04-18	84	260.437	2.302	5.273	78.13
2022-04-19	80.88	260.728	-3.714	4.310	78.22
2022-04-20	78.28	260.933	-3.215	3.153	78.28
2022-04-21	75.78	261.234	-3.194	4.765	78.37
2022-04-22	74.95	261.440	-1.095	3.286	78.43
2022-04-25	69.1	261.750	-7.805	5.390	78.52
2022-04-26	69.68	262.078	0.839	5.644	78.62
2022-04-27	71.75	262.525	2.971	7.477	78.76
2022-04-28	68.38	262.933	-4.697	7.164	78.88
2022-04-29	76.84	263.773	12.372	13.118	79.13
2022-05-05	76.18	263.974	-0.859	3.175	79.19
2022-05-06	75.88	264.247	-0.394	4.306	79.27
2022-05-09	77.11	264.585	1.621	5.258	79.38
2022-05-10	77.16	264.928	0.065	5.343	79.48
2022-05-11	80	265.459	3.681	7.957	79.64
2022-05-12	85.1	266.139	6.375	9.600	79.84
2022-05-13	85	266.381	-0.118	3.408	79.91
2022-05-16	85.36	267.024	0.424	9.035	80.11
2022-05-17	83.11	267.397	-2.636	5.389	80.22
2022-05-18	81.87	267.640	-1.492	3.562	80.29
2022-05-19	83.46	267.977	1.942	4.849	80.39
2022-05-20	88.44	268.357	5.967	5.152	80.51
2022-05-23	86.99	268.681	-1.640	4.466	80.60

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