复星医药融券券源 复星医药专项约券

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	36.21	0	0	0	0
2020-04-28	35.39	0.125	-2.265	4.253	0.04
2020-04-29	34	0.279	-3.928	5.425	0.08
2020-04-30	33.63	0.377	-1.088	3.500	0.11
2020-05-06	34.19	0.453	1.665	2.646	0.14
2020-05-07	33.7	0.515	-1.433	2.223	0.15
2020-05-08	33.44	0.589	-0.772	2.641	0.18
2020-05-11	33.85	0.638	1.226	1.764	0.19
2020-05-12	34.09	0.703	0.709	2.275	0.21
2020-05-13	33.81	0.751	-0.821	1.701	0.23
2020-05-14	32.35	0.847	-4.318	3.549	0.25
2020-05-15	32.75	0.911	1.236	2.349	0.27
2020-05-18	32.92	1.026	0.519	4.183	0.31
2020-05-19	32.94	1.121	0.061	3.493	0.34
2020-05-20	32.32	1.178	-1.882	2.095	0.35
2020-05-21	33.01	1.317	2.135	5.043	0.39
2020-05-22	31.14	1.457	-5.665	5.423	0.44
2020-05-25	31.34	1.519	0.642	2.376	0.46
2020-05-26	31.55	1.561	0.670	1.595	0.47
2020-05-27	31.02	1.652	-1.680	3.518	0.50
2020-05-28	30.32	1.757	-2.257	4.159	0.53
2020-05-29	30.75	1.811	1.418	2.078	0.54
2020-06-01	31.29	1.847	1.756	1.398	0.55
2020-06-02	30.88	1.890	-1.310	1.662	0.57
2020-06-03	31.35	1.967	1.522	2.947	0.59
2020-06-04	31.01	2.024	-1.085	2.233	0.61
2020-06-05	31.2	2.081	0.613	2.161	0.62
2020-06-08	30.94	2.126	-0.833	1.763	0.64
2020-06-09	31.26	2.184	1.034	2.230	0.66
2020-06-10	32.34	2.295	3.455	4.127	0.69
2020-06-11	32.1	2.373	-0.742	2.907	0.71
2020-06-12	33	2.537	2.804	5.950	0.76
2020-06-15	33.35	2.636	1.061	3.576	0.79
2020-06-16	33.4	2.697	0.150	2.189	0.81
2020-06-17	34.84	2.797	4.311	3.443	0.84
2020-06-18	33.67	2.889	-3.358	3.272	0.87
2020-06-19	33.64	2.949	-0.089	2.138	0.88
2020-06-22	33	3.036	-1.902	3.181	0.91
2020-06-23	33.12	3.081	0.364	1.606	0.92
2020-06-24	32.66	3.136	-1.389	2.023	0.94
2020-06-29	33.88	3.238	3.735	3.613	0.97
2020-06-30	33.85	3.279	-0.089	1.476	0.98
2020-07-01	33.18	3.363	-1.979	3.043	1.01
2020-07-02	34.47	3.537	3.888	6.058	1.06
2020-07-03	34.42	3.627	-0.145	3.133	1.09
2020-07-06	35.33	3.745	2.644	4.009	1.12
2020-07-07	35.53	3.845	0.566	3.368	1.15
2020-07-08	35.54	3.898	0.028	1.773	1.17
2020-07-09	36	4.013	1.294	3.855	1.20
2020-07-10	35.54	4.110	-1.278	3.250	1.23
2020-07-13	37.25	4.295	5.974	5.974	1.29
2020-07-14	38.55	4.486	3.490	5.960	1.35
2020-07-15	42.44	4.792	10.091	8.638	1.44
2020-07-16	38.16	5.110	-10.085	10.014	1.53
2020-07-17	39.71	5.413	4.062	9.146	1.62
2020-07-20	40.66	5.589	2.392	5.188	1.68
2020-07-21	43.57	5.860	7.157	7.477	1.76
2020-07-22	42.88	5.998	-1.584	3.856	1.80
2020-07-23	47.21	6.319	10.098	8.162	1.90
2020-07-24	47.73	6.809	1.101	12.307	2.04
2020-07-27	52.54	7.232	10.078	9.658	2.17
2020-07-28	50.89	7.756	-3.140	12.372	2.33
2020-07-29	55.5	8.281	9.059	11.358	2.48
2020-07-30	59	8.729	6.306	9.099	2.62
2020-07-31	62.23	9.238	5.475	9.814	2.77
2020-08-03	68.45	9.979	9.995	13.000	2.99
2020-08-04	67.28	10.875	-1.709	15.968	3.26
2020-08-05	74.01	11.791	10.003	14.863	3.54
2020-08-06	75.6	12.568	2.148	12.323	3.77
2020-08-07	69.7	13.107	-7.804	9.286	3.93
2020-08-10	64.4	13.415	-7.604	5.739	4.02
2020-08-11	62.11	13.773	-3.556	6.910	4.13
2020-08-12	58.56	14.246	-5.716	9.692	4.27
2020-08-13	60.05	14.562	2.544	6.318	4.37
2020-08-14	58.2	14.823	-3.081	5.396	4.45
2020-08-17	59.3	15.058	1.890	4.742	4.52
2020-08-18	58.52	15.272	-1.315	4.384	4.58
2020-08-19	54.21	15.572	-7.365	6.647	4.67
2020-08-20	54.85	15.759	1.181	4.095	4.73
2020-08-21	53.49	15.961	-2.479	4.521	4.79
2020-08-24	54.31	16.141	1.533	3.982	4.84
2020-08-25	52.98	16.286	-2.449	3.277	4.89
2020-08-26	53.24	16.453	0.491	3.775	4.94
2020-08-27	52.68	16.627	-1.052	3.963	4.99
2020-08-28	56.23	16.950	6.739	6.891	5.08
2020-08-31	54.82	17.092	-2.508	3.112	5.13
2020-09-01	53.7	17.232	-2.043	3.119	5.17
2020-09-02	53.3	17.328	-0.745	2.160	5.20
2020-09-03	52.92	17.458	-0.713	2.946	5.24
2020-09-04	52.6	17.623	-0.605	3.779	5.29
2020-09-07	49.88	17.843	-5.171	5.285	5.35
2020-09-08	50.52	17.969	1.283	2.987	5.39
2020-09-09	48.11	18.094	-4.770	3.127	5.43
2020-09-10	48.41	18.218	0.624	3.076	5.47
2020-09-11	48.41	18.315	0.000	2.396	5.49
2020-09-14	47.75	18.479	-1.363	4.131	5.54
2020-09-15	49.68	18.737	4.042	6.220	5.62
2020-09-16	47.2	18.933	-4.992	4.992	5.68
2020-09-17	46.78	19.046	-0.890	2.903	5.71
2020-09-18	47.75	19.172	2.074	3.164	5.75
2020-09-21	48.03	19.311	0.586	3.476	5.79
2020-09-22	48.37	19.487	0.708	4.372	5.85
2020-09-23	52.15	19.921	7.815	9.965	5.98
2020-09-24	51.45	20.096	-1.342	4.084	6.03
2020-09-25	51.99	20.337	1.050	5.578	6.10
2020-09-28	50.55	20.557	-2.770	5.213	6.17
2020-09-29	50.09	20.691	-0.910	3.205	6.21
2020-09-30	49.11	20.823	-1.956	3.234	6.25
2020-10-09	54.02	21.132	9.998	6.862	6.34
2020-10-12	55.33	21.284	2.425	3.295	6.39
2020-10-13	58.85	21.833	6.362	11.187	6.55
2020-10-14	59.7	22.242	1.444	8.224	6.67
2020-10-15	59.91	22.538	0.352	5.930	6.76
2020-10-16	61.41	22.768	2.504	4.507	6.83
2020-10-19	58.06	23.121	-5.455	7.295	6.94
2020-10-20	58.9	23.262	1.447	2.876	6.98
2020-10-21	58.8	23.479	-0.170	4.414	7.04
2020-10-22	55.76	23.650	-5.170	3.690	7.10
2020-10-23	52.75	23.983	-5.398	7.568	7.19
2020-10-26	53.58	24.148	1.573	3.697	7.24
2020-10-27	53.23	24.297	-0.653	3.359	7.29
2020-10-28	53.21	24.439	-0.038	3.194	7.33
2020-10-29	56.06	24.799	5.356	7.705	7.44
2020-10-30	54.38	25.058	-2.997	5.726	7.52
2020-11-02	53.05	25.292	-2.446	5.296	7.59
2020-11-03	53.92	25.484	1.640	4.260	7.65
2020-11-04	52.95	25.591	-1.799	2.430	7.68
2020-11-05	52.84	25.717	-0.208	2.871	7.72
2020-11-06	49.45	25.996	-6.416	6.756	7.80
2020-11-09	51.51	26.221	4.166	5.258	7.87
2020-11-10	56.66	26.311	9.998	1.903	7.89
2020-11-11	56.8	26.927	0.247	13.007	8.08
2020-11-12	59.14	27.361	4.120	8.803	8.21
2020-11-13	57.33	27.534	-3.061	3.635	8.26
2020-11-16	57.81	27.735	0.837	4.169	8.32
2020-11-17	53.4	27.916	-7.628	4.065	8.37
2020-11-18	51.54	28.089	-3.483	4.026	8.43
2020-11-19	52.28	28.196	1.436	2.445	8.46
2020-11-20	52.54	28.300	0.497	2.391	8.49
2020-11-23	54.77	28.484	4.244	4.035	8.55
2020-11-24	53.02	28.594	-3.195	2.483	8.58
2020-11-25	53.15	28.817	0.245	5.036	8.65
2020-11-26	51.59	28.902	-2.935	1.976	8.67
2020-11-27	51.35	29.006	-0.465	2.423	8.70
2020-11-30	52	29.093	1.266	2.006	8.73
2020-12-01	52.42	29.202	0.808	2.500	8.76
2020-12-02	52.47	29.313	0.095	2.537	8.79
2020-12-03	55.4	29.534	5.584	4.784	8.86
2020-12-04	55.29	29.683	-0.199	3.249	8.91
2020-12-07	54.08	29.764	-2.188	1.791	8.93
2020-12-08	53.53	29.876	-1.017	2.515	8.96
2020-12-09	55.07	30.077	2.877	4.371	9.02
2020-12-10	54.84	30.215	-0.418	3.014	9.06
2020-12-11	57.02	30.504	3.975	6.090	9.15
2020-12-14	56.23	30.696	-1.385	4.104	9.21
2020-12-15	54.74	30.825	-2.650	2.828	9.25
2020-12-16	56.78	31.015	3.727	4.001	9.30
2020-12-17	56.62	31.263	-0.282	5.266	9.38
2020-12-18	55.91	31.412	-1.254	3.197	9.42
2020-12-21	56.36	31.556	0.805	3.058	9.47
2020-12-22	57.73	31.817	2.431	5.429	9.55
2020-12-23	57.88	31.992	0.260	3.638	9.60
2020-12-24	57.48	32.102	-0.691	2.281	9.63
2020-12-25	55.69	32.255	-3.114	3.305	9.68
2020-12-28	53.11	32.519	-4.633	5.962	9.76
2020-12-29	51.58	32.647	-2.881	2.994	9.79
2020-12-30	51.79	32.742	0.407	2.191	9.82
2020-12-31	53.99	33.149	4.248	9.056	9.94
2021-01-04	52.97	33.243	-1.889	2.112	9.97
2021-01-05	52.6	33.364	-0.699	2.775	10.01
2021-01-06	53.81	33.480	2.300	2.586	10.04
2021-01-07	52.24	33.609	-2.918	2.955	10.08
2021-01-08	52.37	33.678	0.249	1.589	10.10
2021-01-11	50.13	33.861	-4.277	4.373	10.16
2021-01-12	51.01	33.953	1.755	2.174	10.19
2021-01-13	50.13	34.077	-1.725	2.960	10.22
2021-01-14	49.1	34.217	-2.055	3.411	10.26
2021-01-15	50.1	34.344	2.037	3.055	10.30
2021-01-18	50.29	34.478	0.379	3.194	10.34
2021-01-19	49.9	34.552	-0.776	1.770	10.37
2021-01-20	50.02	34.643	0.240	2.184	10.39
2021-01-21	50.46	34.723	0.880	1.919	10.42
2021-01-22	51.74	34.841	2.537	2.735	10.45
2021-01-25	50.11	35.049	-3.150	4.986	10.51
2021-01-26	50.13	35.168	0.040	2.834	10.55
2021-01-27	48.98	35.296	-2.294	3.132	10.59
2021-01-28	46.41	35.476	-5.247	4.655	10.64
2021-01-29	45.47	35.660	-2.025	4.870	10.70
2021-02-01	46.89	35.892	3.123	5.938	10.77
2021-02-02	47.6	36.137	1.514	6.163	10.84
2021-02-03	46.65	36.309	-1.996	4.433	10.89
2021-02-04	46.05	36.455	-1.286	3.816	10.94
2021-02-05	47.42	36.626	2.975	4.321	10.99
2021-02-08	46.25	36.795	-2.467	4.386	11.04
2021-02-09	47.04	36.901	1.708	2.703	11.07
2021-02-10	50.31	37.293	6.952	9.332	11.19
2021-02-18	48.4	37.471	-3.796	4.433	11.24
2021-02-19	47.72	37.592	-1.405	3.037	11.28
2021-02-22	47.01	37.682	-1.488	2.305	11.30
2021-02-23	46.86	37.815	-0.319	3.404	11.34
2021-02-24	45.8	37.928	-2.262	2.966	11.38
2021-02-25	45.8	37.998	0.000	1.812	11.40
2021-02-26	46.04	38.095	0.524	2.533	11.43
2021-03-01	46.22	38.161	0.391	1.716	11.45
2021-03-02	45.01	38.272	-2.618	2.964	11.48
2021-03-03	44.73	38.370	-0.622	2.622	11.51
2021-03-04	42.7	38.515	-4.538	4.069	11.55
2021-03-05	42.55	38.628	-0.351	3.208	11.59
2021-03-08	40.3	38.877	-5.288	7.403	11.66
2021-03-09	39.69	39.131	-1.514	7.667	11.74
2021-03-10	38.8	39.266	-2.242	4.182	11.78
2021-03-11	39.47	39.371	1.727	3.196	11.81
2021-03-12	39.79	39.473	0.811	3.066	11.84
2021-03-15	39.94	39.573	0.377	3.016	11.87
2021-03-16	39.83	39.668	-0.275	2.854	11.90
2021-03-17	39.89	39.733	0.151	1.958	11.92
2021-03-18	40.18	39.790	0.727	1.705	11.94
2021-03-19	39.65	39.852	-1.319	1.891	11.96
2021-03-22	39.91	39.902	0.656	1.488	11.97
2021-03-23	39.97	39.977	0.150	2.255	11.99
2021-03-24	37.66	40.216	-5.779	7.631	12.06
2021-03-25	38.68	40.405	2.708	5.842	12.12
2021-03-26	39.16	40.494	1.241	2.740	12.15
2021-03-29	39.12	40.543	-0.102	1.507	12.16
2021-03-30	39.21	40.657	0.230	3.476	12.20
2021-03-31	39.79	40.758	1.479	3.035	12.23
2021-04-01	40.15	40.800	0.905	1.282	12.24
2021-04-02	40.71	40.893	1.395	2.740	12.27
2021-04-06	40.45	40.979	-0.639	2.555	12.29
2021-04-07	40.21	41.025	-0.593	1.360	12.31
2021-04-08	42.05	41.253	4.576	6.516	12.38
2021-04-09	40.77	41.366	-3.044	3.329	12.41
2021-04-12	41.46	41.539	1.692	4.979	12.46
2021-04-13	41.29	41.612	-0.410	2.123	12.48
2021-04-14	40.91	41.737	-0.920	3.681	12.52
2021-04-15	40.61	41.823	-0.733	2.542	12.55
2021-04-16	42.93	42.042	5.713	6.131	12.61
2021-04-19	45.45	42.329	5.870	7.570	12.70
2021-04-20	44.48	42.429	-2.134	2.706	12.73
2021-04-21	45.99	42.624	3.395	5.081	12.79
2021-04-22	46.26	42.753	0.587	3.349	12.83
2021-04-23	48.29	43.029	4.388	6.853	12.91
2021-04-26	49.48	43.190	2.464	3.893	12.96
2021-04-27	48.68	43.408	-1.617	5.376	13.02
2021-04-28	53.55	43.842	10.004	9.737	13.15
2021-04-29	54.76	44.096	2.260	5.565	13.23
2021-04-30	60.24	44.567	10.007	9.386	13.37
2021-05-06	54.22	44.838	-9.993	5.993	13.45
2021-05-07	54.65	45.081	0.793	5.330	13.52
2021-05-10	60.12	45.081	10.009	0.000	13.52
2021-05-11	63.14	45.511	5.023	8.184	13.65
2021-05-12	63.21	45.898	0.111	7.333	13.77
2021-05-13	66.51	46.581	5.221	12.324	13.97
2021-05-14	70.3	47.279	5.698	11.923	14.18
2021-05-17	69.71	47.705	-0.839	7.326	14.31
2021-05-18	63.9	48.171	-8.335	8.751	14.45
2021-05-19	65	48.556	1.721	7.105	14.57
2021-05-20	63.15	48.797	-2.846	4.585	14.64
2021-05-21	63.5	49.040	0.554	4.592	14.71
2021-05-24	62.64	49.383	-1.354	6.583	14.82
2021-05-25	64.3	49.585	2.650	3.768	14.88
2021-05-26	69.45	50.323	8.009	12.753	15.10
2021-05-27	67.49	50.502	-2.822	3.182	15.15
2021-05-28	68.75	50.889	1.867	6.757	15.27
2021-05-31	69.4	51.139	0.945	4.320	15.34
2021-06-01	68.13	51.314	-1.830	3.084	15.39
2021-06-02	67.42	51.559	-1.042	4.359	15.47
2021-06-03	65	51.838	-3.589	5.147	15.55
2021-06-04	64.49	52.117	-0.785	5.185	15.64
2021-06-07	64.7	52.310	0.326	3.582	15.69
2021-06-08	65.9	52.636	1.855	5.935	15.79
2021-06-09	63.09	52.844	-4.264	3.961	15.85
2021-06-10	65.6	53.159	3.978	5.754	15.95
2021-06-11	67.88	53.534	3.476	6.631	16.06
2021-06-15	63.36	53.941	-6.659	7.720	16.18
2021-06-16	61.15	54.189	-3.488	4.861	16.26
2021-06-17	62.25	54.414	1.799	4.334	16.32
2021-06-18	62.7	54.586	0.723	3.293	16.38
2021-06-21	63	54.768	0.478	3.477	16.43
2021-06-22	67.23	55.289	6.714	9.302	16.59
2021-06-23	67.93	55.534	1.041	4.314	16.66
2021-06-24	68.21	55.746	-0.292	3.742	16.72
2021-06-25	67.01	56.033	-1.759	5.131	16.81
2021-06-28	73.71	56.602	9.999	9.267	16.98
2021-06-29	72.08	56.786	-2.211	3.066	17.04
2021-06-30	72.13	57.019	0.069	3.871	17.11
2021-07-01	74	57.311	2.593	4.741	17.19
2021-07-02	72	57.647	-2.703	5.595	17.29
2021-07-05	72.49	58.015	0.681	6.083	17.40
2021-07-06	65.5	58.508	-9.643	9.050	17.55
2021-07-07	64.9	58.769	-0.916	4.809	17.63
2021-07-08	62.8	58.985	-3.236	4.129	17.70
2021-07-09	63.6	59.159	1.274	3.280	17.75
2021-07-12	65.2	59.372	2.516	3.931	17.81
2021-07-13	63.74	59.551	-2.239	3.374	17.87
2021-07-14	64.4	59.740	0.468	3.510	17.92
2021-07-15	68.64	60.070	6.584	5.776	18.02
2021-07-16	73.31	60.662	6.804	9.688	18.20
2021-07-19	74.75	60.932	1.964	4.338	18.28
2021-07-20	75.22	61.204	0.629	4.334	18.36
2021-07-21	82	61.924	9.014	10.542	18.58
2021-07-22	77.8	62.327	-5.122	6.207	18.70
2021-07-23	77.8	62.663	0.000	5.193	18.80
2021-07-26	71	63.270	-8.740	10.244	18.98
2021-07-27	68.8	63.593	-3.099	5.648	19.08
2021-07-28	70.35	64.110	2.253	8.808	19.23
2021-07-29	74.75	64.425	6.254	5.060	19.33
2021-07-30	81.88	65.279	9.538	12.522	19.58
2021-08-02	82.39	65.764	0.623	7.059	19.73
2021-08-03	86.71	66.585	5.243	11.361	19.98
2021-08-04	87.4	66.864	0.796	3.829	20.06
2021-08-05	87.27	67.271	-0.149	5.595	20.18
2021-08-06	79.83	67.687	-8.525	6.256	20.31
2021-08-09	76.3	67.955	-4.422	4.221	20.39
2021-08-10	77.08	68.238	1.022	4.404	20.47
2021-08-11	72.46	68.594	-5.994	5.890	20.58
2021-08-12	74.9	69.072	3.367	7.659	20.72
2021-08-13	71.75	69.325	-4.206	4.232	20.80
2021-08-16	70.22	69.513	-2.132	3.206	20.85
2021-08-17	66.2	69.892	-5.725	6.878	20.97
2021-08-18	66.98	70.039	1.178	2.628	21.01
2021-08-19	67.5	70.297	0.776	4.598	21.09
2021-08-20	63.43	70.635	-6.030	6.385	21.19
2021-08-23	68.44	71.125	7.898	8.592	21.34
2021-08-24	67.88	71.379	-0.818	4.500	21.41
2021-08-25	70.26	71.762	3.506	6.541	21.53
2021-08-26	66.12	72.013	-5.892	4.555	21.60
2021-08-27	66.95	72.220	1.255	3.705	21.67
2021-08-30	64.68	72.423	-3.391	3.764	21.73
2021-08-31	63.3	72.584	-2.134	3.046	21.78
2021-09-01	63.66	72.834	0.569	4.724	21.85
2021-09-02	62.19	73.065	-2.309	4.445	21.92
2021-09-03	62.6	73.289	0.659	4.293	21.99
2021-09-06	64.64	73.630	3.259	6.342	22.09
2021-09-07	63.8	73.773	-1.300	2.692	22.13
2021-09-08	64.19	73.902	0.611	2.398	22.17
2021-09-09	62.55	74.094	-2.555	3.692	22.23
2021-09-10	62.69	74.190	0.224	1.839	22.26
2021-09-13	63.74	74.343	1.675	2.887	22.30
2021-09-14	63.01	74.476	-1.145	2.526	22.34
2021-09-15	59.36	74.838	-5.793	7.316	22.45
2021-09-16	57.51	74.987	-3.117	3.117	22.50
2021-09-17	58.7	75.224	2.069	4.834	22.57
2021-09-22	57.03	75.375	-2.845	3.186	22.61
2021-09-23	57.01	75.479	-0.035	2.192	22.64
2021-09-24	57.32	75.580	0.544	2.105	22.67
2021-09-27	59.35	75.842	3.542	5.304	22.75
2021-09-28	56.9	75.965	-4.128	2.595	22.79
2021-09-29	52.05	76.298	-8.524	7.680	22.89
2021-09-30	52.3	76.400	0.480	2.325	22.92
2021-10-08	51.5	76.660	-1.530	6.061	23.00
2021-10-11	51.61	76.774	0.214	2.660	23.03
2021-10-12	50.6	76.929	-1.957	3.662	23.08
2021-10-13	50.97	77.060	0.731	3.083	23.12
2021-10-14	50.8	77.147	-0.334	2.060	23.14
2021-10-15	50.43	77.257	-0.728	2.618	23.18
2021-10-18	50.3	77.337	-0.258	1.923	23.20
2021-10-19	51.88	77.511	3.141	4.016	23.25
2021-10-20	52.29	77.696	0.790	4.241	23.31
2021-10-21	50.84	77.853	-2.773	3.710	23.36
2021-10-22	51.93	77.996	2.144	3.304	23.40
2021-10-25	51.29	78.129	-1.232	3.100	23.44
2021-10-26	50.91	78.223	-0.741	2.223	23.47
2021-10-27	49.73	78.382	-2.318	3.830	23.51
2021-10-28	49.72	78.460	-0.020	1.890	23.54
2021-10-29	50	78.679	0.563	5.270	23.60
2021-11-01	50.03	78.733	0.060	1.280	23.62
2021-11-02	47.59	78.926	-4.877	4.877	23.68
2021-11-03	49.99	79.254	5.043	7.859	23.78
2021-11-04	49.7	79.352	-0.580	2.380	23.81
2021-11-05	49.9	79.582	0.402	5.533	23.87
2021-11-08	47.9	79.750	-4.008	4.188	23.92
2021-11-09	48.45	79.910	1.148	3.967	23.97
2021-11-10	50.93	80.243	5.119	7.843	24.07
2021-11-11	49.94	80.324	-1.944	1.963	24.10
2021-11-12	49.93	80.400	-0.020	1.822	24.12
2021-11-15	51.9	80.610	3.946	4.847	24.18
2021-11-16	54.64	80.869	5.279	5.684	24.26
2021-11-17	54.23	80.998	-0.750	2.855	24.30
2021-11-18	54.34	81.195	0.203	4.352	24.36
2021-11-19	54.15	81.326	-0.350	2.908	24.40
2021-11-22	52.4	81.471	-3.232	3.324	24.44
2021-11-23	52.68	81.561	0.534	2.061	24.47
2021-11-24	52.15	81.651	-1.006	2.050	24.50
2021-11-25	52.8	81.789	1.246	3.145	24.54
2021-11-26	52.8	81.879	0.000	2.045	24.56
2021-11-29	55.1	82.112	4.356	5.076	24.63
2021-11-30	56	82.319	1.633	4.428	24.70
2021-12-01	54.37	82.396	-2.911	1.714	24.72
2021-12-02	53	82.542	-2.520	3.292	24.76
2021-12-03	53.07	82.602	0.132	1.358	24.78
2021-12-06	51.22	82.739	-3.486	3.203	24.82
2021-12-07	51.33	82.829	0.215	2.109	24.85
2021-12-08	51.8	82.891	0.916	1.442	24.87
2021-12-09	52.75	82.983	1.834	2.085	24.89
2021-12-10	51.95	83.074	-1.517	2.123	24.92
2021-12-13	51.78	83.157	-0.327	1.906	24.95
2021-12-14	52.7	83.285	1.777	2.916	24.99
2021-12-15	51.08	83.417	-3.074	3.112	25.03
2021-12-16	51.14	83.491	0.117	1.723	25.05
2021-12-17	49.97	83.597	-2.288	2.562	25.08
2021-12-20	49.74	83.689	-0.460	2.201	25.11
2021-12-21	49.95	83.742	0.422	1.287	25.12
2021-12-22	49.01	83.855	-1.882	2.763	25.16
2021-12-23	49.03	83.943	0.041	2.163	25.18
2021-12-24	49.95	84.076	1.876	3.182	25.22
2021-12-27	50.15	84.143	0.400	1.602	25.24
2021-12-28	49.72	84.223	-0.857	1.934	25.27
2021-12-29	48.89	84.314	-1.669	2.233	25.29
2021-12-30	48.88	84.368	-0.020	1.330	25.31
2021-12-31	48.94	84.419	0.123	1.248	25.33
2022-01-04	48.23	84.486	-1.451	1.676	25.35
2022-01-05	47.41	84.601	-1.700	2.903	25.38
2022-01-06	47.6	84.677	0.401	1.919	25.40
2022-01-07	47.53	84.762	-0.147	2.143	25.43
2022-01-10	48.95	84.856	2.988	2.314	25.46
2022-01-11	48.95	84.917	0.000	1.491	25.48
2022-01-12	48.98	85.004	0.061	2.125	25.50
2022-01-13	47.69	85.129	-2.634	3.144	25.54
2022-01-14	50.17	85.467	5.200	8.094	25.64
2022-01-17	49.69	85.557	-0.957	2.173	25.67
2022-01-18	49.03	85.687	-1.328	3.180	25.71
2022-01-19	48.02	85.756	-2.060	1.734	25.73
2022-01-20	48.52	85.842	1.041	2.103	25.75
2022-01-21	51.42	86.075	5.977	5.441	25.82
2022-01-24	47.68	86.226	-7.273	3.812	25.87
2022-01-25	45	86.416	-5.621	5.055	25.92
2022-01-26	43.95	86.556	-2.333	3.822	25.97
2022-01-27	43.41	86.681	-1.229	3.458	26.00
2022-01-28	42.53	86.817	-2.027	3.847	26.05
2022-02-07	43.07	86.872	1.270	1.528	26.06
2022-02-08	43.51	86.963	1.022	2.508	26.09
2022-02-09	43.74	87.013	0.529	1.379	26.10
2022-02-10	43.31	87.077	-0.983	1.760	26.12
2022-02-11	41.58	87.214	-3.994	3.971	26.16
2022-02-14	41.58	87.296	0.000	2.357	26.19
2022-02-15	42.27	87.438	1.659	4.040	26.23
2022-02-16	42.04	87.479	-0.544	1.159	26.24
2022-02-17	41.9	87.520	-0.333	1.189	26.26
2022-02-18	43.15	87.746	2.983	6.277	26.32
2022-02-21	42.92	87.798	-0.533	1.460	26.34
2022-02-22	41.75	87.873	-2.726	2.144	26.36
2022-02-23	42.2	87.935	1.078	1.772	26.38
2022-02-24	41.11	88.085	-2.583	4.360	26.43
2022-02-25	42.1	88.211	2.408	3.600	26.46
2022-02-28	42.4	88.288	0.713	2.185	26.49
2022-03-01	42.37	88.338	-0.071	1.415	26.50
2022-03-02	42.74	88.428	0.873	2.525	26.53
2022-03-03	43.18	88.538	1.029	3.042	26.56
2022-03-04	44.73	88.771	3.590	6.253	26.63
2022-03-07	42.87	88.936	-4.158	4.628	26.68
2022-03-08	40.19	89.155	-6.251	6.531	26.75
2022-03-09	38.45	89.411	-4.329	8.012	26.82
2022-03-10	40.26	89.566	4.707	4.603	26.87
2022-03-11	42.79	89.883	6.284	8.892	26.96
2022-03-14	46.7	90.224	9.138	8.764	27.07
2022-03-15	43.09	90.455	-7.730	6.445	27.14
2022-03-16	45.8	90.822	6.289	9.608	27.25
2022-03-17	49.22	91.304	7.467	11.747	27.39
2022-03-18	50.47	91.765	2.540	10.971	27.53
2022-03-21	55.52	92.369	10.006	13.057	27.71
2022-03-22	54.21	92.797	-2.360	9.456	27.84
2022-03-23	50.54	93.095	-6.770	7.084	27.93
2022-03-24	53.19	93.530	5.243	9.814	28.06
2022-03-25	50.6	93.735	-4.869	4.851	28.12
2022-03-28	50.14	93.912	-0.909	4.249	28.17
2022-03-29	54.03	94.405	7.758	10.949	28.32
2022-03-30	55.17	94.796	2.110	8.495	28.44
2022-03-31	53.33	95.130	-3.335	7.522	28.54
2022-04-01	55.17	95.562	3.450	9.394	28.67
2022-04-06	55.06	95.792	-0.199	5.021	28.74
2022-04-07	51.85	96.075	-5.830	6.538	28.82
2022-04-08	50.99	96.244	-1.659	3.973	28.87
2022-04-11	48.09	96.556	-5.687	7.786	28.97
2022-04-12	48.29	96.688	0.416	3.286	29.01
2022-04-13	45.15	96.925	-6.502	6.316	29.08
2022-04-14	46.4	97.096	2.769	4.408	29.13
2022-04-15	47.29	97.288	1.918	4.871	29.19
2022-04-18	46.11	97.411	-2.495	3.214	29.22
2022-04-19	44.86	97.563	-2.711	4.056	29.27
2022-04-20	43.66	97.710	-2.675	4.057	29.31
2022-04-21	41.9	97.890	-4.031	5.131	29.37
2022-04-22	40.71	97.985	-2.840	2.816	29.40
2022-04-25	40.85	98.259	0.344	8.032	29.48
2022-04-26	44.94	98.757	10.012	13.317	29.63
2022-04-27	42.37	98.922	-5.719	4.673	29.68
2022-04-28	42.52	99.108	0.354	5.240	29.73
2022-04-29	42.98	99.297	1.082	5.268	29.79
2022-05-05	43.54	99.567	1.303	7.445	29.87
2022-05-06	42.82	99.686	-1.654	3.330	29.91
2022-05-09	43.2	99.845	0.887	4.414	29.95
2022-05-10	41.89	99.941	-3.032	2.755	29.98
2022-05-11	45.8	100.197	9.334	6.708	30.06
2022-05-12	45.04	100.348	-1.659	4.039	30.10
2022-05-13	45.26	100.501	0.488	4.041	30.15
2022-05-16	44.27	100.620	-2.187	3.226	30.19
2022-05-17	43.47	100.756	-1.807	3.750	30.23
2022-05-18	44.37	100.839	2.070	2.254	30.25
2022-05-19	43.7	100.912	-1.510	2.006	30.27
2022-05-20	44.41	100.985	1.625	1.968	30.30
2022-05-23	45.02	101.074	1.374	2.364	30.32

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