安琪酵母融券券源 安琪酵母专项约券

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	38.6	0	0	0	0
2020-04-28	38.93	0.102	0.855	3.135	0.03
2020-04-29	37.86	0.209	-2.749	3.391	0.06
2020-04-30	36.74	0.343	-2.958	4.385	0.10
2020-05-06	37.15	0.484	1.116	4.545	0.15
2020-05-07	38.06	0.608	2.450	3.930	0.18
2020-05-08	38.48	0.712	1.104	3.232	0.21
2020-05-11	37.8	0.834	-1.767	3.872	0.25
2020-05-12	39.39	0.971	4.206	4.180	0.29
2020-05-13	39.88	1.091	1.244	3.605	0.33
2020-05-14	39.99	1.162	0.276	2.131	0.35
2020-05-15	40.02	1.283	0.075	3.626	0.38
2020-05-18	41.48	1.500	3.648	6.272	0.45
2020-05-19	41.5	1.584	0.048	2.435	0.48
2020-05-20	40.6	1.665	-2.169	2.386	0.50
2020-05-21	40.9	1.766	0.739	2.980	0.53
2020-05-22	39.72	1.905	-2.885	4.181	0.57
2020-05-25	41.02	2.060	3.273	4.557	0.62
2020-05-26	41.58	2.164	1.365	2.999	0.65
2020-05-27	41.52	2.247	-0.144	2.405	0.67
2020-05-28	41.18	2.342	-0.819	2.770	0.70
2020-05-29	42.28	2.447	2.671	2.963	0.73
2020-06-01	42.03	2.561	-0.591	3.264	0.77
2020-06-02	40.25	2.693	-4.235	3.926	0.81
2020-06-03	40.58	2.791	0.820	2.907	0.84
2020-06-04	40.85	2.879	0.665	2.587	0.86
2020-06-05	39.3	3.066	-3.794	5.704	0.92
2020-06-08	39.39	3.149	0.229	2.519	0.94
2020-06-09	43.33	3.465	10.003	8.759	1.04
2020-06-10	45.21	3.639	4.339	4.616	1.09
2020-06-11	45.1	3.723	-0.243	2.234	1.12
2020-06-12	45.01	3.803	-0.200	2.129	1.14
2020-06-15	44.47	3.931	-1.200	3.466	1.18
2020-06-16	45.35	4.044	1.979	2.991	1.21
2020-06-17	45	4.104	-0.772	1.588	1.23
2020-06-18	45.01	4.180	0.022	2.044	1.25
2020-06-19	45.58	4.328	1.266	3.888	1.30
2020-06-22	45.13	4.441	-0.987	3.006	1.33
2020-06-23	46.61	4.597	3.279	4.011	1.38
2020-06-24	46.3	4.694	-0.665	2.510	1.41
2020-06-29	47.45	4.822	2.484	3.240	1.45
2020-06-30	49.48	5.054	4.278	5.627	1.52
2020-07-01	48.33	5.214	-2.324	3.981	1.56
2020-07-02	48.2	5.345	-0.269	3.269	1.60
2020-07-03	47.71	5.490	-1.017	3.631	1.65
2020-07-06	50.33	5.893	5.492	9.621	1.77
2020-07-07	49.92	6.084	-0.815	4.590	1.83
2020-07-08	54.65	6.440	9.475	7.813	1.93
2020-07-09	54.29	6.566	-0.659	2.781	1.97
2020-07-10	55.05	6.748	1.400	3.960	2.02
2020-07-13	60.56	6.774	10.009	0.527	2.03
2020-07-14	66.46	7.325	9.742	9.941	2.20
2020-07-15	64.25	7.525	-3.325	3.732	2.26
2020-07-16	58.75	8.015	-8.560	10.023	2.40
2020-07-17	62.95	8.459	7.149	8.460	2.54
2020-07-20	61.54	8.770	-2.240	6.068	2.63
2020-07-21	63.4	9.078	3.022	5.817	2.72
2020-07-22	64.19	9.282	1.246	3.817	2.78
2020-07-23	65.88	9.517	2.633	4.284	2.86
2020-07-24	61.56	9.891	-6.557	7.286	2.97
2020-07-27	63	10.077	2.339	3.558	3.02
2020-07-28	67.4	10.493	6.984	7.397	3.15
2020-07-29	67.5	10.651	0.148	2.819	3.20
2020-07-30	66.75	10.939	-1.111	5.170	3.28
2020-07-31	65.9	11.132	-1.273	3.506	3.34
2020-08-03	66.46	11.291	0.850	2.883	3.39
2020-08-04	66.91	11.562	0.677	4.860	3.47
2020-08-05	69.48	11.941	3.841	6.546	3.58
2020-08-06	68.14	12.196	-1.929	4.491	3.66
2020-08-07	67.89	12.457	-0.367	4.608	3.74
2020-08-10	67.07	12.611	-1.208	2.754	3.78
2020-08-11	68.02	12.810	1.416	3.504	3.84
2020-08-12	65.49	13.147	-3.719	6.189	3.94
2020-08-13	64.53	13.313	-1.466	3.084	3.99
2020-08-14	66	13.466	2.278	2.774	4.04
2020-08-17	66.88	13.622	1.333	2.803	4.09
2020-08-18	68.24	13.877	2.033	4.486	4.16
2020-08-19	68.12	14.118	-0.176	4.250	4.24
2020-08-20	67.35	14.305	-1.130	3.318	4.29
2020-08-21	70.1	14.688	4.083	6.563	4.41
2020-08-24	68.59	14.933	-2.154	4.294	4.48
2020-08-25	69.17	15.090	0.846	2.712	4.53
2020-08-26	69.99	15.249	1.185	2.732	4.57
2020-08-27	68.81	15.519	-1.686	4.715	4.66
2020-08-28	69.02	15.738	0.305	3.808	4.72
2020-08-31	69.5	15.988	0.695	4.318	4.80
2020-09-01	69	16.152	-0.719	2.849	4.85
2020-09-02	66.41	16.492	-3.754	6.145	4.95
2020-09-03	65.25	16.703	-1.747	3.870	5.01
2020-09-04	60	16.929	-8.046	4.521	5.08
2020-09-07	57.26	17.225	-4.567	6.200	5.17
2020-09-08	56.2	17.452	-1.851	4.855	5.24
2020-09-09	54.89	17.636	-2.331	4.021	5.29
2020-09-10	54.5	17.854	-0.711	4.791	5.36
2020-09-11	54.68	17.992	0.330	3.046	5.40
2020-09-14	55.46	18.194	1.426	4.353	5.46
2020-09-15	57.48	18.415	3.642	4.634	5.52
2020-09-16	57.32	18.501	-0.278	1.792	5.55
2020-09-17	56.91	18.672	-0.715	3.611	5.60
2020-09-18	57.73	18.816	1.441	2.987	5.64
2020-09-21	57.8	18.948	0.121	2.737	5.68
2020-09-22	57.48	19.064	-0.554	2.422	5.72
2020-09-23	57.94	19.219	0.800	3.219	5.77
2020-09-24	57.85	19.365	-0.155	3.020	5.81
2020-09-25	57.69	19.453	-0.277	1.832	5.84
2020-09-28	56.37	19.660	-2.288	4.403	5.90
2020-09-29	60.5	20.053	7.327	7.806	6.02
2020-09-30	60.99	20.168	0.810	2.248	6.05
2020-10-09	61.71	20.344	1.181	3.427	6.10
2020-10-12	62.88	20.456	1.896	2.139	6.14
2020-10-13	61.95	20.572	-1.479	2.258	6.17
2020-10-14	62.22	20.668	0.436	1.840	6.20
2020-10-15	61.49	20.793	-1.173	2.443	6.24
2020-10-16	60.5	20.947	-1.610	3.057	6.28
2020-10-19	59.7	21.103	-1.322	3.124	6.33
2020-10-20	61	21.334	2.178	4.556	6.40
2020-10-21	60.47	21.485	-0.869	2.984	6.45
2020-10-22	59.5	21.659	-1.604	3.522	6.50
2020-10-23	55.21	21.954	-7.210	6.403	6.59
2020-10-26	53.18	22.165	-3.677	4.764	6.65
2020-10-27	52.28	22.269	-1.692	2.388	6.68
2020-10-28	53.05	22.394	1.473	2.831	6.72
2020-10-29	54.25	22.597	2.262	4.486	6.78
2020-10-30	52.82	22.755	-2.636	3.594	6.83
2020-11-02	51.76	22.981	-2.007	5.225	6.89
2020-11-03	51.67	23.092	-0.174	2.589	6.93
2020-11-04	52.2	23.228	1.026	3.135	6.97
2020-11-05	52.55	23.338	0.670	2.510	7.00
2020-11-06	50.29	23.612	-4.301	6.527	7.08
2020-11-09	50.8	23.726	1.014	2.684	7.12
2020-11-10	50.44	23.862	-0.709	3.248	7.16
2020-11-11	49.69	24.025	-1.487	3.945	7.21
2020-11-12	48.9	24.183	-1.590	3.864	7.25
2020-11-13	47.6	24.371	-2.658	4.744	7.31
2020-11-16	47.78	24.501	0.378	3.256	7.35
2020-11-17	47.13	24.624	-1.360	3.139	7.39
2020-11-18	48.02	24.736	1.888	2.801	7.42
2020-11-19	48.2	24.858	0.375	3.040	7.46
2020-11-20	47.88	24.991	-0.664	3.320	7.50
2020-11-23	48.75	25.130	1.817	3.425	7.54
2020-11-24	48.24	25.222	-1.046	2.297	7.57
2020-11-25	45.6	25.447	-5.473	5.908	7.63
2020-11-26	45.89	25.584	0.636	3.596	7.68
2020-11-27	46.19	25.680	0.654	2.484	7.70
2020-11-30	46	25.788	-0.411	2.814	7.74
2020-12-01	49.65	26.193	7.935	9.804	7.86
2020-12-02	47.44	26.434	-4.451	6.083	7.93
2020-12-03	48.56	26.578	2.361	3.562	7.97
2020-12-04	50.52	26.761	4.036	4.345	8.03
2020-12-07	50.6	26.924	0.158	3.860	8.08
2020-12-08	50.15	27.013	-0.889	2.134	8.10
2020-12-09	48.98	27.183	-2.333	4.167	8.15
2020-12-10	48.76	27.261	-0.449	1.919	8.18
2020-12-11	47.43	27.494	-2.728	5.886	8.25
2020-12-14	48.42	27.682	2.087	4.681	8.30
2020-12-15	48	27.772	-0.867	2.230	8.33
2020-12-16	49.44	27.943	3.000	4.167	8.38
2020-12-17	49.82	28.056	0.769	2.710	8.42
2020-12-18	49.02	28.208	-1.606	3.733	8.46
2020-12-21	48.43	28.334	-1.204	3.101	8.50
2020-12-22	46.8	28.481	-3.366	3.779	8.54
2020-12-23	47.25	28.606	0.962	3.184	8.58
2020-12-24	46.54	28.724	-1.503	3.048	8.62
2020-12-25	46.41	28.804	-0.279	2.063	8.64
2020-12-28	46.88	28.903	1.013	2.521	8.67
2020-12-29	48.95	29.133	4.416	5.653	8.74
2020-12-30	50.9	29.324	3.984	4.494	8.80
2020-12-31	51.07	29.449	0.334	2.927	8.83
2021-01-04	53	29.733	3.779	6.442	8.92
2021-01-05	57.05	30.187	7.642	9.547	9.06
2021-01-06	57.72	30.423	1.174	4.908	9.13
2021-01-07	58.42	30.619	1.213	4.019	9.19
2021-01-08	56.8	30.907	-2.773	6.094	9.27
2021-01-11	59.05	31.284	3.961	7.658	9.39
2021-01-12	59.6	31.565	0.931	5.656	9.47
2021-01-13	60.43	31.900	1.393	6.644	9.57
2021-01-14	57.65	32.133	-4.600	4.865	9.64
2021-01-15	56.82	32.398	-1.440	5.585	9.72
2021-01-18	56.58	32.563	-0.422	3.502	9.77
2021-01-19	55.2	32.708	-2.439	3.164	9.81
2021-01-20	54.8	32.832	-0.725	2.699	9.85
2021-01-21	57.93	33.111	5.712	5.785	9.93
2021-01-22	58.94	33.298	1.743	3.815	9.99
2021-01-25	58.54	33.480	-0.679	3.733	10.04
2021-01-26	55.04	33.749	-5.979	5.859	10.12
2021-01-27	54.17	33.985	-1.581	5.233	10.20
2021-01-28	52.09	34.132	-3.840	3.378	10.24
2021-01-29	52.63	34.264	1.037	3.014	10.28
2021-02-01	55.62	34.557	5.681	6.327	10.37
2021-02-02	57.79	34.886	3.901	6.832	10.47
2021-02-03	56.75	35.026	-1.800	2.942	10.51
2021-02-04	58.03	35.256	2.256	4.758	10.58
2021-02-05	58.04	35.457	0.017	4.170	10.64
2021-02-08	60.02	35.765	3.411	6.151	10.73
2021-02-09	59.51	35.931	-0.850	3.349	10.78
2021-02-10	59.69	36.091	0.302	3.210	10.83
2021-02-18	57.36	36.372	-3.904	5.880	10.91
2021-02-19	57.26	36.631	-0.174	5.422	10.99
2021-02-22	54.46	36.825	-4.890	4.279	11.05
2021-02-23	53.9	36.926	-1.028	2.259	11.08
2021-02-24	55.3	37.067	2.597	3.061	11.12
2021-02-25	55.65	37.245	0.633	3.834	11.17
2021-02-26	53.4	37.411	-4.043	3.720	11.22
2021-03-01	54.5	37.618	2.060	4.569	11.29
2021-03-02	54.05	37.730	-0.826	2.477	11.32
2021-03-03	55.07	37.873	1.887	3.127	11.36
2021-03-04	53.01	38.074	-3.741	4.540	11.42
2021-03-05	53.01	38.221	0.000	3.339	11.47
2021-03-08	49.47	38.567	-6.678	8.395	11.57
2021-03-09	48.46	38.816	-2.042	6.165	11.64
2021-03-10	48.61	38.991	0.310	4.313	11.70
2021-03-11	50.81	39.215	4.526	5.287	11.76
2021-03-12	51.78	39.327	1.909	2.598	11.80
2021-03-15	49.5	39.532	-4.403	4.983	11.86
2021-03-16	50.75	39.637	2.525	2.465	11.89
2021-03-17	51.79	39.817	2.049	4.177	11.95
2021-03-18	52.1	39.917	0.599	2.298	11.97
2021-03-19	51.82	40.045	-0.537	2.975	12.01
2021-03-22	53.9	40.222	4.014	3.937	12.07
2021-03-23	54.25	40.356	0.649	2.968	12.11
2021-03-24	52.3	40.575	-3.594	5.014	12.17
2021-03-25	53.05	40.781	1.434	4.665	12.23
2021-03-26	54.14	40.982	2.055	4.467	12.29
2021-03-29	54.11	41.097	-0.055	2.549	12.33
2021-03-30	55.59	41.263	2.735	3.567	12.38
2021-03-31	55.24	41.409	-0.630	3.184	12.42
2021-04-01	55.31	41.505	0.127	2.082	12.45
2021-04-02	60.84	41.784	9.998	5.496	12.54
2021-04-06	60.6	41.937	-0.394	3.041	12.58
2021-04-07	58.52	42.139	-3.432	4.125	12.64
2021-04-08	58.4	42.273	-0.205	2.768	12.68
2021-04-09	57.69	42.379	-1.216	2.209	12.71
2021-04-12	56.4	42.565	-2.236	3.952	12.77
2021-04-13	56.85	42.684	0.798	2.500	12.81
2021-04-14	57.6	42.822	1.319	2.885	12.85
2021-04-15	58.33	43.069	1.267	5.087	12.92
2021-04-16	58.66	43.182	0.566	2.297	12.95
2021-04-19	60.66	43.376	3.409	3.836	13.01
2021-04-20	60.99	43.607	0.544	4.550	13.08
2021-04-21	60.63	43.710	-0.590	2.050	13.11
2021-04-22	60.25	43.863	-0.627	3.035	13.16
2021-04-23	61.3	44.032	1.743	3.303	13.21
2021-04-26	59.1	44.253	-3.589	4.502	13.28
2021-04-27	59.4	44.396	0.508	2.876	13.32
2021-04-28	59.88	44.573	0.808	3.552	13.37
2021-04-29	58.5	44.719	-2.305	3.006	13.42
2021-04-30	58.72	44.883	0.376	3.350	13.47
2021-05-06	57.95	44.959	-1.311	1.567	13.49
2021-05-07	58.3	45.110	0.604	3.106	13.53
2021-05-10	57.79	45.212	-0.875	2.110	13.56
2021-05-11	58.27	45.395	0.831	3.772	13.62
2021-05-12	58.93	45.506	1.133	2.265	13.65
2021-05-13	59.55	45.680	1.052	3.513	13.70
2021-05-14	59.88	45.785	0.554	2.099	13.74
2021-05-17	62.43	45.998	4.259	4.092	13.80
2021-05-18	62.6	46.147	0.272	2.851	13.84
2021-05-19	61.9	46.280	-1.118	2.588	13.88
2021-05-20	62	46.382	0.162	1.971	13.91
2021-05-21	61.73	46.536	-0.435	3.000	13.96
2021-05-24	63.51	46.806	2.884	5.103	14.04
2021-05-25	66.82	47.135	5.212	5.905	14.14
2021-05-26	66.15	47.331	-1.003	3.562	14.20
2021-05-27	65.9	47.441	-0.378	1.995	14.23
2021-05-28	65.18	47.556	-1.093	2.124	14.27
2021-05-31	64.18	47.690	-1.534	2.501	14.31
2021-06-01	63.75	47.811	-0.670	2.275	14.34
2021-06-02	62.3	47.984	-2.275	3.325	14.40
2021-06-03	62.08	48.129	-0.353	2.809	14.44
2021-06-04	59.8	48.332	-3.673	4.075	14.50
2021-06-07	58.9	48.493	-1.505	3.278	14.55
2021-06-08	57.96	48.645	-1.596	3.141	14.59
2021-06-09	57.41	48.759	-0.949	2.381	14.63
2021-06-10	57.4	48.871	-0.017	2.352	14.66
2021-06-11	56.66	48.987	-1.289	2.456	14.70
2021-06-15	55.23	49.167	-2.524	3.900	14.75
2021-06-16	54.92	49.287	-0.561	2.625	14.79
2021-06-17	55.89	49.411	1.766	2.677	14.82
2021-06-18	54.28	49.569	-2.881	3.489	14.87
2021-06-21	53.59	49.665	-1.271	2.155	14.90
2021-06-22	54.1	49.760	0.952	2.090	14.93
2021-06-23	53.34	49.834	-1.405	1.664	14.95
2021-06-24	53.16	49.977	-2.477	3.229	14.99
2021-06-25	53.46	50.118	0.564	3.179	15.04
2021-06-28	53.91	50.205	0.842	1.927	15.06
2021-06-29	52.69	50.323	-2.263	2.690	15.10
2021-06-30	54.38	50.633	3.207	6.832	15.19
2021-07-01	55.24	50.815	1.581	3.972	15.24
2021-07-02	54.47	50.935	-1.394	2.625	15.28
2021-07-05	52.63	51.191	-3.378	5.838	15.36
2021-07-06	51.19	51.345	-2.736	3.610	15.40
2021-07-07	51.4	51.438	0.410	2.168	15.43
2021-07-08	49.76	51.591	-3.191	3.696	15.48
2021-07-09	50.72	51.760	1.929	3.999	15.53
2021-07-12	50.33	51.873	-0.769	2.701	15.56
2021-07-13	52.01	52.022	3.338	3.437	15.61
2021-07-14	54.82	52.270	2.486	5.422	15.68
2021-07-15	53.8	52.408	-1.861	3.083	15.72
2021-07-16	52.79	52.566	-1.877	3.587	15.77
2021-07-19	51.4	52.679	-2.633	2.633	15.80
2021-07-20	51.64	52.766	0.467	2.043	15.83
2021-07-21	53.3	52.967	3.215	4.512	15.89
2021-07-22	51.79	53.088	-2.833	2.814	15.93
2021-07-23	49.85	53.233	-3.746	3.476	15.97
2021-07-26	48.21	53.458	-3.290	5.617	16.04
2021-07-27	46.58	53.640	-3.381	4.667	16.09
2021-07-28	45.19	53.855	-2.984	5.732	16.16
2021-07-29	45.59	53.990	0.885	3.541	16.20
2021-07-30	46.27	54.190	1.492	5.177	16.26
2021-08-02	47.33	54.480	2.291	7.370	16.34
2021-08-03	47.5	54.578	0.359	2.472	16.37
2021-08-04	47.55	54.643	0.105	1.642	16.39
2021-08-05	48.36	54.816	1.703	4.290	16.44
2021-08-06	46.85	54.953	-3.122	3.515	16.49
2021-08-09	48.47	55.179	3.458	5.592	16.55
2021-08-10	49.29	55.373	1.692	4.725	16.61
2021-08-11	48.31	55.461	-1.988	2.171	16.64
2021-08-12	47.45	55.565	-1.780	2.629	16.67
2021-08-13	47.68	55.635	0.485	1.770	16.69
2021-08-16	48.42	55.813	1.552	4.425	16.74
2021-08-17	47.14	55.989	-2.644	4.461	16.80
2021-08-18	46.95	56.088	-0.403	2.546	16.83
2021-08-19	46.28	56.146	-1.427	1.491	16.84
2021-08-20	45.74	56.222	-1.167	1.988	16.87
2021-08-23	45.9	56.283	0.350	1.618	16.89
2021-08-24	45.93	56.359	0.065	1.983	16.91
2021-08-25	45.96	56.418	0.065	1.524	16.93
2021-08-26	42.9	56.681	-6.658	7.354	17.00
2021-08-27	42.08	56.871	-1.911	5.431	17.06
2021-08-30	40.23	57.034	-4.396	4.872	17.11
2021-08-31	39.57	57.152	-1.641	3.579	17.15
2021-09-01	42.28	57.537	6.849	10.917	17.26
2021-09-02	42.8	57.648	1.230	3.122	17.29
2021-09-03	44.19	57.845	3.248	5.350	17.35
2021-09-06	44.65	57.983	1.041	3.689	17.39
2021-09-07	44.34	58.077	-0.694	2.553	17.42
2021-09-08	43.98	58.180	-0.812	2.797	17.45
2021-09-09	44.13	58.264	0.341	2.296	17.48
2021-09-10	43.65	58.323	-1.088	1.609	17.50
2021-09-13	43.97	58.422	0.733	2.726	17.53
2021-09-14	42.74	58.586	-2.797	4.594	17.58
2021-09-15	41.82	58.681	-2.153	2.714	17.60
2021-09-16	42.18	58.781	0.861	2.846	17.63
2021-09-17	42.51	58.918	0.782	3.864	17.68
2021-09-22	41.63	59.010	-2.070	2.658	17.70
2021-09-23	42.49	59.116	2.066	3.003	17.73
2021-09-24	44.49	59.327	4.707	5.695	17.80
2021-09-27	45.38	59.524	2.000	5.215	17.86
2021-09-28	45.39	59.654	0.022	3.438	17.90
2021-09-29	45.83	59.813	0.969	4.142	17.94
2021-09-30	49.67	59.945	8.379	3.208	17.98
2021-10-08	49.35	60.146	-0.644	4.872	18.04
2021-10-11	48.33	60.319	-2.067	4.296	18.10
2021-10-12	48.12	60.432	-0.435	2.835	18.13
2021-10-13	50.47	60.640	4.884	4.925	18.19
2021-10-14	50.28	60.781	-0.376	3.368	18.23
2021-10-15	49.3	60.974	-1.949	4.694	18.29
2021-10-18	48.47	61.108	-1.684	3.327	18.33
2021-10-19	48.64	61.182	0.351	1.816	18.35
2021-10-20	47.58	61.312	-2.179	3.289	18.39
2021-10-21	47.45	61.397	-0.273	2.144	18.42
2021-10-22	48.35	61.540	1.897	3.562	18.46
2021-10-25	49.11	61.796	1.572	6.246	18.54
2021-10-26	49.71	61.964	1.222	4.052	18.59
2021-10-27	50.37	62.198	1.328	5.572	18.66
2021-10-28	52.8	62.580	4.824	8.696	18.77
2021-10-29	55.13	63.005	4.413	9.242	18.90
2021-11-01	53.15	63.212	-3.592	4.680	18.96
2021-11-02	57.22	63.728	7.658	10.818	19.12
2021-11-03	57.15	63.909	-0.122	3.810	19.17
2021-11-04	57.04	64.176	-0.192	5.617	19.25
2021-11-05	55.85	64.344	-2.086	3.594	19.30
2021-11-08	55.45	64.480	-0.716	2.954	19.34
2021-11-09	55.38	64.596	-0.126	2.507	19.38
2021-11-10	55.85	64.743	0.849	3.160	19.42
2021-11-11	55.6	64.896	-0.448	3.312	19.47
2021-11-12	54.08	65.037	-2.734	3.129	19.51
2021-11-15	54.75	65.155	1.239	2.570	19.55
2021-11-16	54.4	65.267	-0.639	2.484	19.58
2021-11-17	54.36	65.344	-0.074	1.691	19.60
2021-11-18	52	65.544	-4.341	4.617	19.66
2021-11-19	52.38	65.647	0.731	2.365	19.69
2021-11-22	52.81	65.811	0.821	3.723	19.74
2021-11-23	51	66.007	-3.427	4.620	19.80
2021-11-24	52.55	66.157	3.039	3.412	19.85
2021-11-25	51.75	66.279	-1.522	2.835	19.88
2021-11-26	53.12	66.451	2.647	3.884	19.94
2021-11-29	55.5	66.746	4.480	6.382	20.02
2021-11-30	55.52	66.907	0.036	3.477	20.07
2021-12-01	55.52	66.994	0.000	1.873	20.10
2021-12-02	55.29	67.079	-0.414	1.855	20.12
2021-12-03	55	67.213	-0.525	2.912	20.16
2021-12-06	53.9	67.331	-2.000	2.636	20.20
2021-12-07	55.49	67.510	2.950	3.878	20.25
2021-12-08	59.54	67.859	7.299	7.028	20.36
2021-12-09	58.67	68.074	-1.461	4.400	20.42
2021-12-10	58.56	68.345	-0.187	5.539	20.50
2021-12-13	61.5	68.618	5.020	5.328	20.59
2021-12-14	60.4	68.790	-1.789	3.431	20.64
2021-12-15	59.32	69.001	-1.788	4.255	20.70
2021-12-16	59.09	69.133	-0.388	2.680	20.74
2021-12-17	58.5	69.254	-0.998	2.488	20.78
2021-12-20	58.6	69.321	0.171	1.368	20.80
2021-12-21	59.5	69.515	1.536	3.908	20.85
2021-12-22	59.2	69.660	-0.504	2.958	20.90
2021-12-23	59.47	69.820	0.456	3.209	20.95
2021-12-24	61	70.102	2.573	5.549	21.03
2021-12-27	61.7	70.460	1.148	6.967	21.14
2021-12-28	60.4	70.639	-2.107	3.566	21.19
2021-12-29	59	70.914	-2.318	5.579	21.27
2021-12-30	60.03	71.114	1.746	4.000	21.33
2021-12-31	59.86	71.321	-0.283	4.148	21.40
2022-01-04	58.33	71.578	-2.556	5.296	21.47
2022-01-05	56.83	71.787	-2.572	4.406	21.54
2022-01-06	56.06	71.906	-1.355	2.551	21.57
2022-01-07	54.53	72.085	-2.729	3.942	21.63
2022-01-10	54.99	72.266	0.844	3.943	21.68
2022-01-11	53.27	72.436	-3.128	3.837	21.73
2022-01-12	54.22	72.542	1.783	2.347	21.76
2022-01-13	52.9	72.653	-2.435	2.527	21.80
2022-01-14	51.9	72.783	-1.890	2.987	21.83
2022-01-17	54.55	73.048	5.106	5.838	21.91
2022-01-18	54.5	73.198	-0.092	3.300	21.96
2022-01-19	53.35	73.365	-2.110	3.761	22.01
2022-01-20	54.72	73.598	2.568	5.098	22.08
2022-01-21	55.92	73.790	2.193	4.130	22.14
2022-01-24	56.35	73.992	0.769	4.310	22.20
2022-01-25	56.64	74.196	0.515	4.312	22.26
2022-01-26	57.12	74.335	0.847	2.913	22.30
2022-01-27	57.5	74.466	0.665	2.731	22.34
2022-01-28	56.5	74.673	-1.739	4.400	22.40
2022-02-07	57.99	74.902	2.637	4.743	22.47
2022-02-08	57.7	75.050	-0.500	3.087	22.52
2022-02-09	58.65	75.249	1.646	4.055	22.57
2022-02-10	59	75.368	0.597	2.421	22.61
2022-02-11	56.47	75.591	-4.288	4.746	22.68
2022-02-14	55.17	75.756	-2.302	3.595	22.73
2022-02-15	57.3	76.011	3.861	5.329	22.80
2022-02-16	57.32	76.147	0.035	2.862	22.84
2022-02-17	56.53	76.239	-1.378	1.954	22.87
2022-02-18	55.7	76.348	-1.468	2.335	22.90
2022-02-21	54.18	76.572	-2.729	4.973	22.97
2022-02-22	53.1	76.701	-1.993	2.916	23.01
2022-02-23	52.97	76.786	-0.245	1.921	23.04
2022-02-24	53.36	76.977	0.736	4.285	23.09
2022-02-25	53.43	77.136	0.131	3.579	23.14
2022-02-28	49.4	77.448	-7.543	7.580	23.23
2022-03-01	49.75	77.585	0.709	3.300	23.28
2022-03-02	47.98	77.765	-3.558	4.503	23.33
2022-03-03	46.51	77.901	-3.064	3.501	23.37
2022-03-04	45.71	77.999	-1.720	2.580	23.40
2022-03-07	43.23	78.229	-5.426	6.388	23.47
2022-03-08	41.75	78.417	-3.424	5.390	23.52
2022-03-09	42.25	78.590	1.198	4.934	23.58
2022-03-10	44.1	78.716	4.379	3.432	23.61
2022-03-11	43.97	78.849	-0.295	3.628	23.65
2022-03-14	44	79.028	0.068	4.867	23.71
2022-03-15	42.12	79.210	-4.273	5.182	23.76
2022-03-16	44	79.466	4.463	6.980	23.84
2022-03-17	43.6	79.634	-0.909	4.636	23.89
2022-03-18	43.99	79.717	0.894	2.248	23.91
2022-03-21	43.76	79.825	-0.523	2.978	23.95
2022-03-22	43.68	79.888	-0.183	1.737	23.97
2022-03-23	43.98	79.951	0.687	1.717	23.99
2022-03-24	43.04	80.072	-2.137	3.365	24.02
2022-03-25	42.17	80.174	-2.021	2.904	24.05
2022-03-28	42.61	80.309	1.043	3.794	24.09
2022-03-29	40.2	80.449	-5.656	4.201	24.13
2022-03-30	42.54	80.649	5.821	5.622	24.19
2022-03-31	41.18	80.760	-3.197	3.244	24.23
2022-04-01	42.11	80.945	2.258	5.270	24.28
2022-04-06	39.68	81.144	-5.771	6.008	24.34
2022-04-07	38.77	81.231	-2.293	2.697	24.37
2022-04-08	38	81.337	-1.986	3.353	24.40
2022-04-11	37.38	81.509	-1.632	5.526	24.45
2022-04-12	37.99	81.652	1.632	4.521	24.50
2022-04-13	37.25	81.707	-1.948	1.764	24.51
2022-04-14	39.42	81.946	5.826	7.275	24.58
2022-04-15	39.87	82.108	1.142	4.871	24.63
2022-04-18	39.55	82.206	-0.803	2.985	24.66
2022-04-19	39.67	82.366	0.303	4.829	24.71
2022-04-20	40	82.528	0.832	4.865	24.76
2022-04-21	38.82	82.680	-2.950	4.700	24.80
2022-04-22	38.06	82.783	-1.958	3.246	24.83
2022-04-25	36.16	82.941	-4.992	5.255	24.88
2022-04-26	36.81	83.158	1.798	7.052	24.95
2022-04-27	37.17	83.308	0.978	4.863	24.99
2022-04-28	37.23	83.433	0.161	4.009	25.03
2022-04-29	37.9	83.568	1.800	4.271	25.07
2022-05-05	39.82	83.832	5.066	7.968	25.15
2022-05-06	40.24	84.016	1.055	5.475	25.20
2022-05-09	42.72	84.249	6.163	6.561	25.27
2022-05-10	42.31	84.340	-0.960	2.575	25.30
2022-05-11	42.34	84.457	0.071	3.309	25.34
2022-05-12	41.86	84.557	-1.134	2.881	25.37
2022-05-13	41.25	84.652	-1.457	2.747	25.40
2022-05-16	41	84.784	-0.606	3.879	25.44
2022-05-17	41.14	84.893	0.341	3.171	25.47
2022-05-18	41.41	85.033	0.656	4.059	25.51
2022-05-19	40.4	85.128	-2.439	2.825	25.54
2022-05-20	41.79	85.269	3.441	4.059	25.58
2022-05-23	40.92	85.373	-2.082	3.039	25.61

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