恒瑞医药融券券源 恒瑞医药专项约券

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	80.1	0	0	0	0
2020-04-28	79.85	0.135	-0.312	2.022	0.04
2020-04-29	77.63	0.429	-2.780	4.546	0.13
2020-04-30	77.31	0.578	-0.412	2.319	0.17
2020-05-06	80.16	0.889	3.686	4.657	0.27
2020-05-07	80.31	1.009	0.187	1.796	0.30
2020-05-08	80.68	1.167	0.461	2.341	0.35
2020-05-11	77.88	1.394	-3.471	3.508	0.42
2020-05-12	79.34	1.537	1.875	2.157	0.46
2020-05-13	79.56	1.738	0.277	3.038	0.52
2020-05-14	80.81	1.971	1.571	3.457	0.59
2020-05-15	78.83	2.217	-2.450	3.750	0.67
2020-05-18	80.81	2.509	2.512	4.326	0.75
2020-05-19	81.43	2.695	0.767	2.747	0.81
2020-05-20	81.39	2.891	-0.049	2.886	0.87
2020-05-21	82.93	3.102	1.892	3.047	0.93
2020-05-22	79.71	3.402	-3.883	4.522	1.02
2020-05-25	80.95	3.544	1.556	2.108	1.06
2020-05-26	81.5	3.682	0.679	2.026	1.10
2020-05-27	79.87	3.904	-2.000	3.337	1.17
2020-05-28	78.5	4.117	-1.715	3.255	1.24
2020-05-29	78.7	4.246	0.255	1.975	1.27
2020-06-01	80.22	4.349	1.931	1.537	1.30
2020-06-02	80.4	4.438	0.224	1.334	1.33
2020-06-03	80.17	4.512	-0.286	1.107	1.35
2020-06-04	81.2	4.626	1.285	1.684	1.39
2020-06-05	82.3	4.787	1.355	2.340	1.44
2020-06-08	80.3	5.031	-2.430	3.657	1.51
2020-06-09	82.97	5.264	3.325	3.362	1.58
2020-06-10	84.54	5.515	1.892	3.568	1.65
2020-06-11	84.46	5.663	-0.095	2.106	1.70
2020-06-12	85.84	5.896	1.634	3.244	1.77
2020-06-15	84.24	6.102	-1.864	2.936	1.83
2020-06-16	87.14	6.363	3.443	3.597	1.91
2020-06-17	89.65	6.611	2.880	3.328	1.98
2020-06-18	89.3	6.809	-0.390	2.655	2.04
2020-06-19	92.98	7.158	4.121	4.502	2.15
2020-06-22	93.23	7.426	0.269	3.452	2.23
2020-06-23	94.5	7.637	1.362	2.682	2.29
2020-06-24	92.95	7.831	-1.640	2.508	2.35
2020-06-29	92.23	8.000	-0.775	2.195	2.40
2020-06-30	92.3	8.154	0.076	2.006	2.45
2020-07-01	91.05	8.422	-1.354	3.521	2.53
2020-07-02	91.2	8.568	0.165	1.922	2.57
2020-07-03	91.88	8.694	0.746	1.645	2.61
2020-07-06	93.13	8.884	1.360	2.449	2.67
2020-07-07	97.29	9.342	4.467	5.659	2.80
2020-07-08	97.06	9.650	-0.236	3.803	2.90
2020-07-09	98.51	9.871	1.494	2.689	2.96
2020-07-10	99.35	10.069	0.853	2.396	3.02
2020-07-13	83.02	10.196	0.472	1.840	3.06
2020-07-14	81.86	10.388	-1.397	2.807	3.12
2020-07-15	85.66	10.820	4.642	6.047	3.25
2020-07-16	80.13	11.332	-6.456	7.682	3.40
2020-07-17	80.11	11.532	-0.025	2.995	3.46
2020-07-20	80.24	11.766	0.162	3.495	3.53
2020-07-21	82.58	12.017	2.916	3.639	3.60
2020-07-22	82.64	12.266	0.073	3.621	3.68
2020-07-23	82.64	12.466	0.000	2.904	3.74
2020-07-24	78.83	12.783	-4.610	4.828	3.83
2020-07-27	79.33	12.955	0.634	2.601	3.89
2020-07-28	78.67	13.094	-0.832	2.118	3.93
2020-07-29	79.71	13.261	1.322	2.517	3.98
2020-07-30	78.98	13.377	-0.916	1.756	4.01
2020-07-31	78.48	13.627	-0.633	3.836	4.09
2020-08-03	77.5	13.781	-1.249	2.383	4.13
2020-08-04	78.15	13.947	0.839	2.542	4.18
2020-08-05	77.16	14.065	-1.267	1.830	4.22
2020-08-06	75.67	14.254	-1.931	3.007	4.28
2020-08-07	75.83	14.425	0.211	2.709	4.33
2020-08-10	75.49	14.554	-0.448	2.044	4.37
2020-08-11	76.32	14.689	1.099	2.119	4.41
2020-08-12	74.84	14.904	-1.939	3.459	4.47
2020-08-13	73.9	15.051	-1.256	2.378	4.52
2020-08-14	74.42	15.179	0.704	2.070	4.55
2020-08-17	75.58	15.343	1.559	2.593	4.60
2020-08-18	77.67	15.590	2.765	3.824	4.68
2020-08-19	77.11	15.752	-0.721	2.511	4.73
2020-08-20	76.25	15.899	-1.115	2.321	4.77
2020-08-21	76.33	16.098	0.105	3.121	4.83
2020-08-24	76.85	16.192	0.681	1.467	4.86
2020-08-25	78.16	16.322	1.705	2.004	4.90
2020-08-26	78.65	16.478	0.627	2.380	4.94
2020-08-27	78.26	16.636	-0.496	2.428	4.99
2020-08-28	79.33	16.819	1.367	2.760	5.05
2020-08-31	78.89	16.946	-0.555	1.929	5.08
2020-09-01	78.16	17.098	-0.925	2.332	5.13
2020-09-02	78.75	17.265	0.755	2.546	5.18
2020-09-03	79	17.403	0.317	2.108	5.22
2020-09-04	77.76	17.535	-1.570	2.038	5.26
2020-09-07	76.17	17.691	-2.045	2.456	5.31
2020-09-08	76.78	17.810	0.801	1.851	5.34
2020-09-09	75.08	17.984	-2.214	2.787	5.40
2020-09-10	75.45	18.100	0.493	1.838	5.43
2020-09-11	76.34	18.287	1.180	2.942	5.49
2020-09-14	75.97	18.361	-0.485	1.166	5.51
2020-09-15	75.75	18.451	-0.290	1.435	5.54
2020-09-16	74.62	18.609	-1.492	2.535	5.58
2020-09-17	71.74	18.852	-3.860	4.061	5.66
2020-09-18	73.98	19.049	3.122	3.206	5.71
2020-09-21	73.58	19.167	-0.541	1.919	5.75
2020-09-22	74.25	19.315	0.911	2.392	5.79
2020-09-23	74.7	19.430	0.606	1.845	5.83
2020-09-24	73.05	19.583	-2.209	2.517	5.87
2020-09-25	73.54	19.671	0.671	1.437	5.90
2020-09-28	73.65	19.773	0.150	1.659	5.93
2020-09-29	74.74	19.879	1.480	1.697	5.96
2020-09-30	74.68	20.050	-0.080	2.756	6.02
2020-10-09	76.46	20.164	2.384	1.781	6.05
2020-10-12	78.33	20.300	2.446	2.093	6.09
2020-10-13	77.92	20.409	-0.523	1.672	6.12
2020-10-14	77.33	20.500	-0.757	1.412	6.15
2020-10-15	77.47	20.576	0.181	1.177	6.17
2020-10-16	77.42	20.720	-0.065	2.233	6.22
2020-10-19	76.1	20.917	-1.705	3.113	6.28
2020-10-20	75.68	21.046	-0.552	2.037	6.31
2020-10-21	74.48	21.195	-1.586	2.405	6.36
2020-10-22	74.47	21.269	-0.013	1.195	6.38
2020-10-23	73.29	21.391	-1.585	2.001	6.42
2020-10-26	74.15	21.528	1.173	2.210	6.46
2020-10-27	74.19	21.628	0.054	1.618	6.49
2020-10-28	75.97	21.876	2.399	3.922	6.56
2020-10-29	75.7	22.028	-0.355	2.409	6.61
2020-10-30	73.87	22.236	-2.417	3.369	6.67
2020-11-02	74.19	22.355	0.433	1.922	6.71
2020-11-03	74.96	22.454	1.038	1.591	6.74
2020-11-04	74.98	22.518	0.027	1.027	6.76
2020-11-05	75.83	22.627	1.134	1.720	6.79
2020-11-06	73.91	22.883	-2.532	4.167	6.87
2020-11-09	74.31	22.976	0.541	1.488	6.89
2020-11-10	73.13	23.124	-1.588	2.436	6.94
2020-11-11	71.64	23.264	-2.037	2.338	6.98
2020-11-12	71.96	23.331	0.447	1.131	7.00
2020-11-13	71.08	23.438	-1.223	1.807	7.03
2020-11-16	71.19	23.536	0.155	1.646	7.06
2020-11-17	71.11	23.601	-0.112	1.096	7.08
2020-11-18	72.01	23.723	1.266	2.025	7.12
2020-11-19	72.58	23.799	0.792	1.264	7.14
2020-11-20	72.26	23.869	-0.441	1.157	7.16
2020-11-23	71.6	24.006	-0.913	2.297	7.20
2020-11-24	72.48	24.124	1.229	1.955	7.24
2020-11-25	71.61	24.222	-1.200	1.642	7.27
2020-11-26	71.5	24.352	-0.154	2.178	7.31
2020-11-27	72.29	24.490	1.105	2.294	7.35
2020-11-30	71.49	24.594	-1.107	1.743	7.38
2020-12-01	72.84	24.716	1.888	2.014	7.41
2020-12-02	72.78	24.779	-0.082	1.043	7.43
2020-12-03	74.83	24.957	2.817	2.844	7.49
2020-12-04	75.93	25.097	1.470	2.218	7.53
2020-12-07	74.73	25.266	-1.580	2.713	7.58
2020-12-08	74.89	25.342	0.214	1.218	7.60
2020-12-09	73.37	25.513	-2.030	2.804	7.65
2020-12-10	74	25.661	0.859	2.399	7.70
2020-12-11	74.42	25.817	0.568	2.514	7.75
2020-12-14	74.93	25.982	0.685	2.647	7.79
2020-12-15	80.68	26.519	7.674	7.981	7.96
2020-12-16	80.68	26.679	0.000	2.380	8.00
2020-12-17	87.48	27.108	8.428	5.887	8.13
2020-12-18	87.88	27.320	0.457	2.892	8.20
2020-12-21	89.72	27.583	2.094	3.516	8.27
2020-12-22	88.33	27.786	-1.549	2.764	8.34
2020-12-23	88.17	27.980	-0.181	2.638	8.39
2020-12-24	90.5	28.337	2.643	4.729	8.50
2020-12-25	95.68	28.925	5.724	7.370	8.68
2020-12-28	92.33	29.357	-3.501	5.623	8.81
2020-12-29	90.07	29.803	-2.448	5.935	8.94
2020-12-30	93.75	30.135	4.086	4.252	9.04
2020-12-31	92.72	30.317	-1.099	2.357	9.10
2021-01-04	92.5	30.504	-0.237	2.427	9.15
2021-01-05	94.19	30.891	1.827	4.930	9.27
2021-01-06	94.6	31.160	0.435	3.419	9.35
2021-01-07	95.67	31.386	1.131	2.822	9.42
2021-01-08	94.18	31.709	-1.557	4.118	9.51
2021-01-11	92.58	31.992	-1.699	3.674	9.60
2021-01-12	94.92	32.314	2.528	4.072	9.69
2021-01-13	93.64	32.511	-1.349	2.518	9.75
2021-01-14	91.65	32.805	-2.125	3.855	9.84
2021-01-15	91.36	33.047	-0.316	3.175	9.91
2021-01-18	89.69	33.247	-1.828	2.682	9.97
2021-01-19	87.29	33.533	-2.676	3.925	10.06
2021-01-20	88.14	33.710	0.974	2.417	10.11
2021-01-21	89.96	33.953	2.065	3.233	10.19
2021-01-22	93.67	34.379	4.124	5.458	10.31
2021-01-25	92.71	34.663	-1.025	3.683	10.40
2021-01-26	89	34.966	-4.002	4.077	10.49
2021-01-27	88.68	35.151	-0.360	2.506	10.55
2021-01-28	87.05	35.466	-1.838	4.341	10.64
2021-01-29	86.3	35.748	-0.862	3.929	10.72
2021-02-01	85.29	35.961	-1.170	2.990	10.79
2021-02-02	88.17	36.316	3.377	4.831	10.89
2021-02-03	87.33	36.483	-0.953	2.302	10.95
2021-02-04	85.5	36.679	-2.095	2.748	11.00
2021-02-05	89.25	37.099	4.386	5.649	11.13
2021-02-08	88.4	37.340	-0.952	3.272	11.20
2021-02-09	91.28	37.700	3.258	4.729	11.31
2021-02-10	90.83	37.951	-0.493	3.319	11.39
2021-02-18	87.25	38.412	-3.941	6.331	11.52
2021-02-19	87.47	38.618	0.252	2.831	11.59
2021-02-22	83.18	39.040	-4.905	6.094	11.71
2021-02-23	83.75	39.248	0.685	2.969	11.77
2021-02-24	82.92	39.413	-0.991	2.388	11.82
2021-02-25	84.04	39.630	1.351	3.099	11.89
2021-02-26	84.67	39.955	0.750	4.617	11.99
2021-03-01	83.43	40.194	-1.465	3.437	12.06
2021-03-02	81.79	40.420	-1.966	3.308	12.13
2021-03-03	84.29	40.702	3.057	4.010	12.21
2021-03-04	83.58	40.892	-0.842	2.729	12.27
2021-03-05	83.42	41.075	-0.191	2.632	12.32
2021-03-08	76.6	41.703	-8.175	9.842	12.51
2021-03-09	76.32	42.069	-0.366	5.757	12.62
2021-03-10	77.67	42.210	1.769	2.175	12.66
2021-03-11	77.73	42.375	0.077	2.549	12.71
2021-03-12	76.66	42.630	-1.377	3.988	12.79
2021-03-15	74.49	42.864	-2.831	3.783	12.86
2021-03-16	74.16	43.049	-0.443	2.994	12.91
2021-03-17	73.68	43.199	-0.647	2.441	12.96
2021-03-18	74.18	43.352	0.679	2.470	13.01
2021-03-19	73.21	43.471	-1.308	1.955	13.04
2021-03-22	73.26	43.659	0.068	3.073	13.10
2021-03-23	72.88	43.758	-0.519	1.638	13.13
2021-03-24	71.93	43.926	-1.304	2.799	13.18
2021-03-25	72.53	44.121	0.834	3.225	13.24
2021-03-26	75.85	44.463	4.577	5.405	13.34
2021-03-29	75.28	44.585	-0.751	1.951	13.38
2021-03-30	77.83	44.850	3.387	4.078	13.45
2021-03-31	76.58	45.000	-1.606	2.351	13.50
2021-04-01	78.04	45.204	1.907	3.147	13.56
2021-04-02	77.07	45.408	-1.243	3.165	13.62
2021-04-06	75.58	45.529	-1.933	1.920	13.66
2021-04-07	75.4	45.637	-0.238	1.720	13.69
2021-04-08	76.87	45.860	1.950	3.488	13.76
2021-04-09	75.83	46.045	-1.353	2.927	13.81
2021-04-12	74.44	46.256	-1.833	3.402	13.88
2021-04-13	73.98	46.438	-0.618	2.955	13.93
2021-04-14	71.1	46.921	-3.893	8.151	14.08
2021-04-15	68.32	47.089	-3.910	2.954	14.13
2021-04-16	67.02	47.296	-1.903	3.703	14.19
2021-04-19	68.24	47.488	1.820	3.372	14.25
2021-04-20	66.76	47.658	-2.169	3.048	14.30
2021-04-21	69.15	47.927	3.580	4.673	14.38
2021-04-22	68.33	48.003	-1.186	1.330	14.40
2021-04-23	69	48.141	0.981	2.415	14.44
2021-04-26	67.77	48.359	-1.783	3.855	14.51
2021-04-27	69.04	48.524	1.874	2.863	14.56
2021-04-28	68.88	48.627	-0.232	1.796	14.59
2021-04-29	68.46	48.716	-0.610	1.568	14.61
2021-04-30	69.92	48.922	2.133	3.520	14.68
2021-05-06	68.27	49.144	-2.360	3.919	14.74
2021-05-07	66.49	49.304	-2.607	2.886	14.79
2021-05-10	66.78	49.504	0.436	3.595	14.85
2021-05-11	69.59	49.827	4.208	5.556	14.95
2021-05-12	69.15	49.926	-0.632	1.724	14.98
2021-05-13	67.94	50.048	-1.750	2.155	15.01
2021-05-14	69.69	50.246	2.576	3.415	15.07
2021-05-17	70.98	50.408	1.851	2.741	15.12
2021-05-18	71.28	50.534	0.423	2.113	15.16
2021-05-19	70.71	50.617	-0.800	1.403	15.18
2021-05-20	69.59	50.756	-1.584	2.404	15.23
2021-05-21	68.31	50.978	-1.839	3.894	15.29
2021-05-24	69.3	51.151	1.449	3.001	15.35
2021-05-25	71.71	51.396	3.478	4.098	15.42
2021-05-26	71.74	51.524	0.042	2.148	15.46
2021-05-27	71.76	51.647	0.028	2.049	15.49
2021-05-28	71.38	51.789	-0.530	2.397	15.54
2021-05-31	71.75	51.885	0.518	1.597	15.57
2021-06-01	72.73	52.018	1.366	2.202	15.61
2021-06-02	70.13	52.296	-3.575	4.757	15.69
2021-06-03	68.65	52.388	-2.110	1.597	15.72
2021-06-04	68.71	52.513	0.087	2.185	15.75
2021-06-07	68.53	52.602	-0.262	1.557	15.78
2021-06-08	68.98	52.722	0.657	2.087	15.82
2021-06-09	69.96	52.821	1.421	1.696	15.85
2021-06-10	73	53.285	4.345	7.633	15.99
2021-06-11	72.96	53.481	-0.055	3.219	16.04
2021-06-15	71.88	53.694	-1.480	3.564	16.11
2021-06-16	70.81	53.850	-1.489	2.643	16.16
2021-06-17	71.15	53.945	0.480	1.596	16.18
2021-06-18	71.44	54.080	0.408	2.277	16.22
2021-06-21	69.51	54.250	-2.702	2.926	16.27
2021-06-22	70.48	54.376	1.395	2.144	16.31
2021-06-23	71.07	54.471	0.837	1.603	16.34
2021-06-24	68	54.639	-4.427	2.980	16.39
2021-06-25	68.06	54.761	0.088	2.147	16.43
2021-06-28	68.6	54.854	0.793	1.616	16.46
2021-06-29	68.2	54.937	-0.583	1.472	16.48
2021-06-30	67.97	55.004	-0.337	1.173	16.50
2021-07-01	69.69	55.264	2.531	4.487	16.58
2021-07-02	66.91	55.460	-3.989	3.501	16.64
2021-07-05	62.95	55.800	-5.918	6.486	16.74
2021-07-06	62.06	55.945	-1.414	2.812	16.78
2021-07-07	62.45	56.048	0.628	1.982	16.81
2021-07-08	61.37	56.188	-1.729	2.738	16.86
2021-07-09	62.1	56.308	1.190	2.314	16.89
2021-07-12	63.12	56.436	1.643	2.432	16.93
2021-07-13	62.38	56.531	-1.172	1.822	16.96
2021-07-14	60.11	56.676	-2.954	2.906	17.00
2021-07-15	60.27	56.836	0.266	3.178	17.05
2021-07-16	60.1	56.941	-0.282	2.107	17.08
2021-07-19	60.96	57.110	1.431	3.311	17.13
2021-07-20	63.18	57.341	3.642	4.396	17.20
2021-07-21	62.98	57.491	-0.317	2.865	17.25
2021-07-22	61.28	57.628	-2.699	2.683	17.29
2021-07-23	61.49	57.764	0.343	2.644	17.33
2021-07-26	59.22	57.981	-3.692	4.407	17.39
2021-07-27	54.5	58.401	-7.970	9.237	17.52
2021-07-28	55.91	58.629	2.587	4.899	17.59
2021-07-29	55.11	58.895	-1.431	5.777	17.67
2021-07-30	54.38	59.049	-1.325	3.411	17.71
2021-08-02	55.25	59.388	1.600	7.356	17.82
2021-08-03	57.4	59.630	3.891	5.068	17.89
2021-08-04	56.33	59.791	-1.864	3.432	17.94
2021-08-05	55.8	59.956	-0.941	3.533	17.99
2021-08-06	54.8	60.059	-1.792	2.258	18.02
2021-08-09	56.92	60.375	3.869	6.679	18.11
2021-08-10	57.74	60.550	1.441	3.619	18.16
2021-08-11	56.89	60.681	-1.472	2.771	18.20
2021-08-12	55.8	60.849	-1.916	3.603	18.25
2021-08-13	56.53	60.964	1.308	2.455	18.29
2021-08-16	56.47	61.052	-0.106	1.857	18.32
2021-08-17	54.75	61.195	-3.046	3.152	18.36
2021-08-18	54.99	61.317	0.438	2.648	18.40
2021-08-19	53.84	61.454	-2.091	3.055	18.44
2021-08-20	48.46	61.593	-9.993	3.455	18.48
2021-08-23	47.18	61.812	-2.641	5.572	18.54
2021-08-24	47.2	61.984	0.042	4.366	18.60
2021-08-25	47.41	62.101	0.445	2.966	18.63
2021-08-26	45.31	62.249	-4.429	3.902	18.67
2021-08-27	46.05	62.368	1.633	3.112	18.71
2021-08-30	45.6	62.452	-0.977	2.215	18.74
2021-08-31	45.2	62.602	-0.877	3.969	18.78
2021-09-01	46.59	62.798	3.075	5.044	18.84
2021-09-02	45.86	62.888	-1.567	2.361	18.87
2021-09-03	46.1	63.038	0.523	3.903	18.91
2021-09-06	48.1	63.273	4.338	5.857	18.98
2021-09-07	48.08	63.368	-0.042	2.391	19.01
2021-09-08	47.75	63.428	-0.686	1.498	19.03
2021-09-09	47.44	63.499	-0.649	1.801	19.05
2021-09-10	47.45	63.571	0.021	1.813	19.07
2021-09-13	46.75	63.689	-1.475	3.035	19.11
2021-09-14	46.8	63.755	0.107	1.690	19.13
2021-09-15	45.72	63.854	-2.308	2.585	19.16
2021-09-16	46.15	63.944	0.941	2.340	19.18
2021-09-17	46.95	64.105	1.733	4.117	19.23
2021-09-22	47.9	64.236	2.023	3.280	19.27
2021-09-23	47.79	64.361	-0.230	3.152	19.31
2021-09-24	49.8	64.582	4.206	5.336	19.37
2021-09-27	50.75	64.834	1.908	5.944	19.45
2021-09-28	50.39	65.013	-0.709	4.276	19.50
2021-09-29	49.92	65.152	-0.933	3.334	19.55
2021-09-30	50.23	65.252	0.621	2.384	19.58
2021-10-08	54.19	65.669	7.884	9.238	19.70
2021-10-11	53.61	65.878	-1.070	4.669	19.76
2021-10-12	53.8	66.011	0.354	2.985	19.80
2021-10-13	52.95	66.175	-1.580	3.717	19.85
2021-10-14	51.06	66.306	-3.569	3.078	19.89
2021-10-15	50.05	66.440	-1.978	3.192	19.93
2021-10-18	49.1	66.560	-1.898	2.937	19.97
2021-10-19	49.61	66.735	1.039	4.236	20.02
2021-10-20	51.58	67.089	3.971	8.244	20.13
2021-10-21	50.5	67.167	-2.094	1.842	20.15
2021-10-22	51.3	67.290	1.584	2.871	20.19
2021-10-25	51.21	67.414	-0.175	2.924	20.22
2021-10-26	49.4	67.574	-3.534	3.886	20.27
2021-10-27	49.06	67.673	-0.688	2.409	20.30
2021-10-28	48.76	67.811	-0.611	3.404	20.34
2021-10-29	49.24	67.927	0.984	2.830	20.38
2021-11-01	49.8	68.058	1.137	3.148	20.42
2021-11-02	48.5	68.243	-2.610	4.578	20.47
2021-11-03	49.12	68.384	1.278	3.443	20.52
2021-11-04	51.21	68.627	4.255	5.700	20.59
2021-11-05	51.81	68.834	1.172	4.804	20.65
2021-11-08	49.62	69.052	-4.227	5.269	20.72
2021-11-09	49.81	69.126	0.383	1.773	20.74
2021-11-10	53.73	69.557	7.870	9.637	20.87
2021-11-11	53	69.659	-1.359	2.289	20.90
2021-11-12	52.55	69.778	-0.849	2.717	20.93
2021-11-15	53.37	69.910	1.560	2.969	20.97
2021-11-16	54.35	70.045	1.836	2.998	21.01
2021-11-17	53.92	70.159	-0.791	2.521	21.05
2021-11-18	51.78	70.317	-3.969	3.672	21.10
2021-11-19	51.99	70.399	0.406	1.893	21.12
2021-11-22	52.02	70.509	0.058	2.539	21.15
2021-11-23	52.08	70.579	0.115	1.615	21.17
2021-11-24	51.88	70.637	-0.384	1.344	21.19
2021-11-25	52.99	70.762	2.140	2.833	21.23
2021-11-26	52.35	70.841	-1.208	1.793	21.25
2021-11-29	51.09	71.033	-2.407	4.508	21.31
2021-11-30	50.17	71.118	-1.801	2.036	21.34
2021-12-01	50.5	71.197	0.658	1.874	21.36
2021-12-02	49.06	71.270	-2.851	1.802	21.38
2021-12-03	49.2	71.315	0.285	1.101	21.39
2021-12-06	49.28	71.366	0.163	1.240	21.41
2021-12-07	50.18	71.450	1.826	2.009	21.44
2021-12-08	50.36	71.532	0.359	1.953	21.46
2021-12-09	51.39	71.668	2.045	3.177	21.50
2021-12-10	51.26	71.732	-0.253	1.498	21.52
2021-12-13	51	71.825	-0.507	2.185	21.55
2021-12-14	51	71.897	0.000	1.686	21.57
2021-12-15	50	72.014	-1.961	2.824	21.60
2021-12-16	50.23	72.096	0.460	1.940	21.63
2021-12-17	49.78	72.154	-0.896	1.413	21.65
2021-12-20	49.88	72.245	0.201	2.190	21.67
2021-12-21	50.04	72.306	0.321	1.443	21.69
2021-12-22	49.66	72.349	-0.759	1.059	21.70
2021-12-23	49.41	72.407	-0.503	1.410	21.72
2021-12-24	50.12	72.499	1.437	2.186	21.75
2021-12-27	50.41	72.549	0.579	1.197	21.76
2021-12-28	50.17	72.619	-0.476	1.686	21.79
2021-12-29	49.72	72.664	-0.897	1.076	21.80
2021-12-30	50.01	72.750	0.583	2.072	21.83
2021-12-31	50.71	72.834	1.400	1.980	21.85
2022-01-04	50.39	72.927	-0.631	2.209	21.88
2022-01-05	50.92	73.064	1.052	3.235	21.92
2022-01-06	50.11	73.185	-1.591	2.907	21.96
2022-01-07	50.88	73.327	1.537	3.333	22.00
2022-01-10	51.12	73.434	0.472	2.516	22.03
2022-01-11	50.18	73.499	-1.839	1.545	22.05
2022-01-12	49.59	73.576	-1.176	1.873	22.07
2022-01-13	47.48	73.780	-4.255	5.162	22.13
2022-01-14	46.65	73.850	-1.748	1.790	22.15
2022-01-17	46.41	73.918	-0.514	1.758	22.18
2022-01-18	46.21	73.959	-0.431	1.077	22.19
2022-01-19	45.73	74.049	-1.039	2.359	22.21
2022-01-20	45.69	74.092	-0.087	1.137	22.23
2022-01-21	44.94	74.206	-1.641	3.020	22.26
2022-01-24	43.29	74.338	-3.672	3.672	22.30
2022-01-25	42.82	74.430	-1.086	2.564	22.33
2022-01-26	42.09	74.531	-1.705	2.896	22.36
2022-01-27	41.09	74.634	-2.376	2.994	22.39
2022-01-28	40.95	74.689	-0.341	1.631	22.41
2022-02-07	41.14	74.741	0.464	1.514	22.42
2022-02-08	41.72	74.832	1.410	2.601	22.45
2022-02-09	42.01	74.879	0.695	1.342	22.46
2022-02-10	41.57	74.942	-1.047	1.833	22.48
2022-02-11	41.26	75.018	-0.746	2.213	22.51
2022-02-14	39.75	75.140	-3.660	3.684	22.54
2022-02-15	41.2	75.292	3.648	4.428	22.59
2022-02-16	40.57	75.348	-1.529	1.650	22.60
2022-02-17	40.61	75.386	0.099	1.134	22.62
2022-02-18	40.96	75.474	0.862	2.561	22.64
2022-02-21	40.93	75.520	-0.073	1.343	22.66
2022-02-22	40.11	75.595	-2.003	2.248	22.68
2022-02-23	40.9	75.659	1.970	1.895	22.70
2022-02-24	39.68	75.773	-2.983	3.447	22.73
2022-02-25	40.11	75.884	1.084	3.301	22.77
2022-02-28	40.08	75.937	-0.075	1.596	22.78
2022-03-01	41.06	76.040	2.445	3.019	22.81
2022-03-02	40.61	76.074	-1.096	0.999	22.82
2022-03-03	40.15	76.136	-1.133	1.847	22.84
2022-03-04	39.78	76.204	-0.922	2.042	22.86
2022-03-07	37.55	76.364	-5.606	5.128	22.91
2022-03-08	36.68	76.473	-2.317	3.569	22.94
2022-03-09	36.04	76.665	-1.745	6.379	23.00
2022-03-10	36.17	76.748	0.361	2.775	23.02
2022-03-11	37.62	76.960	4.009	6.746	23.09
2022-03-14	37.4	77.083	-0.585	3.961	23.12
2022-03-15	36.13	77.244	-3.396	5.348	23.17
2022-03-16	36.74	77.431	1.688	6.089	23.23
2022-03-17	37.42	77.548	1.851	3.756	23.26
2022-03-18	37.5	77.615	0.214	2.138	23.28
2022-03-21	37.3	77.704	-0.533	2.880	23.31
2022-03-22	36.94	77.766	-0.965	2.011	23.33
2022-03-23	37.36	77.873	1.137	3.438	23.36
2022-03-24	37.64	77.976	0.749	3.292	23.39
2022-03-25	36.37	78.081	-3.374	3.454	23.42
2022-03-28	35.9	78.135	-1.292	1.815	23.44
2022-03-29	35.92	78.194	0.056	1.950	23.46
2022-03-30	37.42	78.343	4.176	4.788	23.50
2022-03-31	36.82	78.399	-1.603	1.817	23.52
2022-04-01	36.78	78.482	-0.109	2.716	23.54
2022-04-06	36.25	78.579	-1.441	3.208	23.57
2022-04-07	35.32	78.676	-2.566	3.283	23.60
2022-04-08	33.93	78.800	-3.935	4.388	23.64
2022-04-11	32.8	78.892	-3.330	3.389	23.67
2022-04-12	33.67	79.021	2.652	4.604	23.71
2022-04-13	33.64	79.099	-0.089	2.762	23.73
2022-04-14	33.82	79.165	0.535	2.348	23.75
2022-04-15	34.09	79.233	0.798	2.395	23.77
2022-04-18	33.96	79.285	-0.381	1.819	23.79
2022-04-19	33.11	79.401	-2.503	4.211	23.82
2022-04-20	34.32	79.570	3.654	5.920	23.87
2022-04-21	33.17	79.705	-3.351	4.895	23.91
2022-04-22	33	79.870	-0.513	5.999	23.96
2022-04-25	29.7	79.952	-10.000	3.303	23.99
2022-04-26	27.74	80.057	-6.599	4.545	24.02
2022-04-27	28.06	80.155	1.154	4.182	24.05
2022-04-28	28.45	80.233	1.390	3.279	24.07
2022-04-29	29.48	80.347	3.620	4.640	24.10
2022-05-05	29.68	80.418	0.678	2.883	24.13
2022-05-06	29.34	80.495	-1.146	3.167	24.15
2022-05-09	29.3	80.541	-0.136	1.875	24.16
2022-05-10	29.39	80.654	0.307	4.608	24.20
2022-05-11	29.95	80.773	1.905	4.764	24.23
2022-05-12	30.03	80.821	0.267	1.903	24.25
2022-05-13	29.98	80.912	-0.167	3.663	24.27
2022-05-16	29.43	81.006	-1.835	3.836	24.30
2022-05-17	29.46	81.054	0.102	1.971	24.32
2022-05-18	29.38	81.092	-0.272	1.527	24.33
2022-05-19	29.25	81.132	-0.442	1.634	24.34
2022-05-20	30.24	81.205	3.385	2.906	24.36
2022-05-23	30.1	81.254	-0.463	1.951	24.38

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