昆药集团融券券源 昆药集团专项约券

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%）
2020-04-24	10.27	0	0	0	0
2020-04-24	9.91	0.027	-3.505	3.311	0.01
2020-04-27	9.74	0.045	-1.715	2.119	0.01
2020-04-28	9.48	0.086	-2.669	5.236	0.03
2020-04-29	9.3	0.109	-1.899	2.954	0.03
2020-04-30	9.47	0.122	1.828	1.720	0.04
2020-05-06	9.73	0.154	2.746	3.907	0.05
2020-05-07	9.67	0.172	-0.617	2.261	0.05
2020-05-08	9.69	0.183	0.207	1.344	0.05
2020-05-11	9.71	0.196	0.206	1.651	0.06
2020-05-12	9.62	0.214	-0.927	2.163	0.06
2020-05-13	9.7	0.231	0.832	2.079	0.07
2020-05-14	9.53	0.244	-1.753	1.649	0.07
2020-05-15	9.47	0.254	-0.630	1.259	0.08
2020-05-18	9.58	0.278	1.162	3.062	0.08
2020-05-19	9.59	0.289	0.104	1.357	0.09
2020-05-20	9.48	0.300	-1.147	1.460	0.09
2020-05-21	9.45	0.315	-0.316	1.793	0.09
2020-05-22	9.28	0.342	-1.799	3.492	0.10
2020-05-25	9.32	0.357	0.431	1.940	0.11
2020-05-26	9.49	0.374	1.824	2.146	0.11
2020-05-27	9.4	0.388	-0.948	1.791	0.12
2020-05-28	9.28	0.411	-1.277	2.979	0.12
2020-05-29	9.26	0.417	-0.216	0.862	0.13
2020-06-01	9.42	0.432	1.728	1.836	0.13
2020-06-02	9.44	0.441	0.212	1.168	0.13
2020-06-03	9.51	0.455	0.742	1.801	0.14
2020-06-04	9.53	0.474	0.210	2.419	0.14
2020-06-05	9.55	0.483	0.210	1.049	0.14
2020-06-08	9.59	0.492	0.419	1.152	0.15
2020-06-09	9.67	0.506	0.834	1.773	0.15
2020-06-10	9.67	0.516	0.000	1.241	0.15
2020-06-11	9.5	0.532	-1.758	1.965	0.16
2020-06-12	9.48	0.548	-0.211	2.105	0.16
2020-06-15	9.6	0.563	1.266	1.793	0.17
2020-06-16	9.7	0.578	1.042	1.875	0.17
2020-06-17	9.93	0.613	2.371	4.227	0.18
2020-06-18	9.75	0.642	-1.813	3.525	0.19
2020-06-19	9.86	0.664	1.128	2.667	0.20
2020-06-22	9.76	0.678	-1.014	1.724	0.20
2020-06-23	9.65	0.688	-1.127	1.332	0.21
2020-06-24	9.6	0.697	-0.518	1.036	0.21
2020-06-29	9.54	0.710	-0.625	1.667	0.21
2020-06-30	9.76	0.731	2.306	2.621	0.22
2020-07-01	10.03	0.772	2.766	4.918	0.23
2020-07-02	10.07	0.788	0.399	1.894	0.24
2020-07-03	10.03	0.801	-0.397	1.589	0.24
2020-07-06	10.26	0.827	2.293	2.991	0.25
2020-07-07	10.27	0.839	0.097	1.365	0.25
2020-07-08	10.33	0.866	0.584	3.213	0.26
2020-07-09	10.95	0.944	6.002	8.519	0.28
2020-07-10	10.76	0.976	-1.735	3.562	0.29
2020-07-13	11.03	1.028	4.748	5.698	0.31
2020-07-14	11.23	1.091	1.813	6.709	0.33
2020-07-15	10.89	1.136	-3.028	4.898	0.34
2020-07-16	10.27	1.206	-5.693	8.264	0.36
2020-07-17	10.25	1.241	-0.195	4.090	0.37
2020-07-20	10.45	1.262	1.951	2.439	0.38
2020-07-21	10.58	1.291	1.244	3.254	0.39
2020-07-22	10.58	1.312	0.000	2.363	0.39
2020-07-23	10.9	1.357	3.025	5.009	0.41
2020-07-24	10.31	1.399	-5.413	4.862	0.42
2020-07-27	10.27	1.422	-0.388	2.619	0.43
2020-07-28	10.27	1.434	0.000	1.461	0.43
2020-07-29	10.58	1.470	3.019	4.090	0.44
2020-07-30	11.04	1.529	4.348	6.427	0.46
2020-07-31	11.44	1.578	3.623	5.072	0.47
2020-08-03	11.59	1.614	1.311	3.759	0.48
2020-08-04	11.17	1.656	-3.624	4.487	0.50
2020-08-05	11.41	1.707	2.149	5.372	0.51
2020-08-06	11.17	1.752	-2.103	4.820	0.53
2020-08-07	11.03	1.799	-1.253	5.192	0.54
2020-08-10	10.99	1.824	-0.363	2.720	0.55
2020-08-11	10.68	1.864	-2.821	4.459	0.56
2020-08-12	10.44	1.899	-2.247	4.026	0.57
2020-08-13	10.38	1.915	-0.575	1.820	0.57
2020-08-14	10.49	1.936	1.060	2.408	0.58
2020-08-17	10.64	1.960	1.430	2.669	0.59
2020-08-18	10.7	1.974	0.564	1.598	0.59
2020-08-19	10.41	2.001	-2.710	3.084	0.60
2020-08-20	10.45	2.018	0.384	2.017	0.61
2020-08-21	10.42	2.034	-0.287	1.818	0.61
2020-08-24	10.44	2.051	0.192	2.015	0.62
2020-08-25	10.38	2.066	-0.575	1.628	0.62
2020-08-26	10.42	2.090	0.385	2.794	0.63
2020-08-27	10.46	2.105	0.384	1.727	0.63
2020-08-28	10.63	2.128	1.625	2.581	0.64
2020-08-31	10.69	2.149	0.564	2.446	0.64
2020-09-01	10.67	2.169	-0.187	2.152	0.65
2020-09-02	10.68	2.188	0.094	2.156	0.66
2020-09-03	10.83	2.223	1.404	3.933	0.67
2020-09-04	10.57	2.237	-2.401	1.570	0.67
2020-09-07	10.34	2.261	-2.176	2.744	0.68
2020-09-08	10.37	2.277	0.290	1.838	0.68
2020-09-09	10.02	2.304	-3.375	3.279	0.69
2020-09-10	9.72	2.342	-2.994	4.691	0.70
2020-09-11	9.8	2.355	0.823	1.543	0.71
2020-09-14	9.79	2.369	-0.102	1.735	0.71
2020-09-15	9.83	2.378	0.409	1.124	0.71
2020-09-16	9.8	2.393	-0.305	1.831	0.72
2020-09-17	9.76	2.405	-0.408	1.531	0.72
2020-09-18	9.9	2.421	1.434	1.947	0.73
2020-09-21	9.91	2.433	0.101	1.414	0.73
2020-09-22	9.8	2.451	-1.110	2.220	0.74
2020-09-23	9.86	2.465	0.612	1.633	0.74
2020-09-24	9.64	2.479	-2.231	1.826	0.74
2020-09-25	9.54	2.494	-1.037	1.867	0.75
2020-09-28	9.48	2.502	-0.629	1.048	0.75
2020-09-29	9.51	2.510	0.316	0.949	0.75
2020-09-30	9.49	2.526	-0.210	1.998	0.76
2020-10-09	9.67	2.539	1.897	1.581	0.76
2020-10-12	9.88	2.559	2.172	2.482	0.77
2020-10-13	9.83	2.565	-0.506	0.709	0.77
2020-10-14	9.69	2.579	-1.424	1.729	0.77
2020-10-15	9.61	2.591	-0.826	1.548	0.78
2020-10-16	9.84	2.615	2.393	2.914	0.78
2020-10-19	9.64	2.635	-2.033	2.439	0.79
2020-10-20	9.7	2.643	0.622	1.037	0.79
2020-10-21	9.68	2.654	-0.206	1.340	0.80
2020-10-22	9.6	2.665	-0.826	1.446	0.80
2020-10-23	9.49	2.678	-1.146	1.563	0.80
2020-10-26	9.43	2.691	-0.632	1.686	0.81
2020-10-27	9.31	2.702	-1.273	1.379	0.81
2020-10-28	9.36	2.720	0.537	2.363	0.82
2020-10-29	9.38	2.735	0.214	1.923	0.82
2020-10-30	9.03	2.766	-3.731	4.051	0.83
2020-11-02	8.9	2.782	-1.440	2.215	0.83
2020-11-03	9.11	2.802	2.360	2.584	0.84
2020-11-04	9.11	2.814	0.000	1.647	0.84
2020-11-05	9.23	2.823	1.317	1.207	0.85
2020-11-06	9.11	2.839	-1.300	2.059	0.85
2020-11-09	9.46	2.878	3.842	4.940	0.86
2020-11-10	9.38	2.892	-0.846	1.797	0.87
2020-11-11	9.11	2.916	-2.878	3.092	0.87
2020-11-12	9.05	2.930	-0.659	1.976	0.88
2020-11-13	9.12	2.942	0.773	1.547	0.88
2020-11-16	9.16	2.952	0.439	1.316	0.89
2020-11-17	9.15	2.960	-0.109	0.983	0.89
2020-11-18	9.14	2.966	-0.109	0.765	0.89
2020-11-19	9.15	2.972	0.109	0.875	0.89
2020-11-20	9.25	2.982	1.093	1.311	0.89
2020-11-23	9.22	2.992	-0.324	1.297	0.90
2020-11-24	9.36	3.011	1.518	2.386	0.90
2020-11-25	9.22	3.022	-1.496	1.496	0.91
2020-11-26	9.14	3.032	-0.868	1.302	0.91
2020-11-27	9.18	3.040	0.438	0.985	0.91
2020-11-30	9.13	3.050	-0.545	1.307	0.91
2020-12-01	9.21	3.060	0.876	1.314	0.92
2020-12-02	9.18	3.068	-0.326	1.086	0.92
2020-12-03	9.24	3.083	0.654	1.961	0.92
2020-12-04	9.38	3.099	1.515	2.056	0.93
2020-12-07	9.2	3.117	-1.919	2.345	0.94
2020-12-08	9.19	3.123	-0.109	0.761	0.94
2020-12-09	8.99	3.140	-2.176	2.285	0.94
2020-12-10	8.97	3.148	-0.222	1.001	0.94
2020-12-11	8.9	3.163	-0.780	2.007	0.95
2020-12-14	8.89	3.175	-0.112	1.685	0.95
2020-12-15	8.99	3.185	1.125	1.350	0.96
2020-12-16	8.97	3.195	-0.222	1.335	0.96
2020-12-17	9.05	3.207	0.892	1.561	0.96
2020-12-18	8.89	3.222	-1.768	1.989	0.97
2020-12-21	8.89	3.231	0.000	1.237	0.97
2020-12-22	8.87	3.245	-0.225	1.912	0.97
2020-12-23	8.83	3.254	-0.451	1.240	0.98
2020-12-24	8.58	3.275	-2.831	2.945	0.98
2020-12-25	8.54	3.283	-0.466	1.049	0.98
2020-12-28	8.31	3.307	-2.693	3.513	0.99
2020-12-29	8.31	3.319	0.000	1.685	1.00
2020-12-30	8.33	3.327	0.241	1.203	1.00
2020-12-31	8.42	3.338	1.080	1.561	1.00
2021-01-04	8.44	3.346	0.238	1.188	1.00
2021-01-05	8.65	3.377	2.488	4.265	1.01
2021-01-06	8.83	3.408	2.081	4.162	1.02
2021-01-07	8.55	3.438	-3.171	4.304	1.03
2021-01-08	8.58	3.459	0.351	2.924	1.04
2021-01-11	8.32	3.486	-3.030	3.846	1.05
2021-01-12	8.37	3.495	0.601	1.322	1.05
2021-01-13	8.15	3.516	-2.628	3.106	1.05
2021-01-14	8.18	3.530	0.368	1.963	1.06
2021-01-15	8.24	3.541	0.733	1.711	1.06
2021-01-18	8.23	3.551	-0.121	1.335	1.07
2021-01-19	8.25	3.561	0.243	1.458	1.07
2021-01-20	8.24	3.567	-0.121	0.970	1.07
2021-01-21	8.24	3.573	0.000	0.850	1.07
2021-01-22	8.12	3.588	-1.456	2.184	1.08
2021-01-25	8.96	3.626	10.345	5.172	1.09
2021-01-26	8.56	3.689	-4.464	8.705	1.11
2021-01-27	8.39	3.727	-1.986	5.491	1.12
2021-01-28	8.3	3.750	-1.073	3.337	1.13
2021-01-29	8.16	3.779	-1.687	4.217	1.13
2021-02-01	8.11	3.791	-0.613	1.838	1.14
2021-02-02	8.13	3.798	0.247	0.986	1.14
2021-02-03	7.9	3.819	-2.829	3.198	1.15
2021-02-04	7.53	3.855	-4.684	5.823	1.16
2021-02-05	7.57	3.871	0.531	2.523	1.16
2021-02-08	7.59	3.881	0.264	1.453	1.16
2021-02-09	7.77	3.909	2.372	4.348	1.17
2021-02-10	7.92	3.937	1.931	4.247	1.18
2021-02-18	8.06	3.956	1.768	2.904	1.19
2021-02-19	8.21	3.976	1.861	2.854	1.19
2021-02-22	8.16	3.991	-0.609	2.192	1.20
2021-02-23	8.13	4.001	-0.368	1.593	1.20
2021-02-24	8.06	4.015	-0.861	1.968	1.20
2021-02-25	7.98	4.026	-0.993	1.737	1.21
2021-02-26	7.88	4.034	-1.253	1.253	1.21
2021-03-01	8	4.046	1.523	1.777	1.21
2021-03-02	7.93	4.058	-0.875	1.750	1.22
2021-03-03	8	4.067	0.883	1.387	1.22
2021-03-04	7.92	4.080	-1.000	2.000	1.22
2021-03-05	8	4.091	1.010	1.641	1.23
2021-03-08	8.03	4.105	0.375	2.125	1.23
2021-03-09	7.91	4.129	-1.494	3.611	1.24
2021-03-10	7.81	4.143	-1.264	2.149	1.24
2021-03-11	7.88	4.152	0.896	1.280	1.25
2021-03-12	7.85	4.160	-0.381	1.269	1.25
2021-03-15	7.92	4.169	0.892	1.401	1.25
2021-03-16	8.09	4.185	2.146	2.399	1.26
2021-03-17	8.24	4.206	1.854	2.967	1.26
2021-03-18	8.25	4.215	0.121	1.335	1.26
2021-03-19	8.25	4.228	0.000	1.939	1.27
2021-03-22	8.3	4.237	0.606	1.333	1.27
2021-03-23	8.21	4.253	-1.084	2.289	1.28
2021-03-24	8.1	4.266	-1.340	1.949	1.28
2021-03-25	8.1	4.277	0.000	1.605	1.28
2021-03-26	8.19	4.286	1.111	1.235	1.29
2021-03-29	7.98	4.301	-2.564	2.320	1.29
2021-03-30	8	4.309	0.251	1.128	1.29
2021-03-31	8.09	4.325	1.125	2.500	1.30
2021-04-01	8.12	4.333	0.371	1.112	1.30
2021-04-02	8.06	4.340	-0.739	1.108	1.30
2021-04-06	8.07	4.346	0.124	0.868	1.30
2021-04-07	8.08	4.355	0.124	1.239	1.31
2021-04-08	8.19	4.371	1.361	2.351	1.31
2021-04-09	8.24	4.382	0.611	1.709	1.31
2021-04-12	8.14	4.393	-1.214	1.578	1.32
2021-04-13	8.28	4.410	1.720	2.457	1.32
2021-04-14	8.5	4.438	2.657	3.986	1.33
2021-04-15	8.45	4.452	-0.588	2.000	1.34
2021-04-16	8.87	4.488	4.970	4.852	1.35
2021-04-19	8.85	4.501	-0.225	1.804	1.35
2021-04-20	8.85	4.524	0.000	3.051	1.36
2021-04-21	8.93	4.541	0.904	2.260	1.36
2021-04-22	8.92	4.552	-0.112	1.568	1.37
2021-04-23	8.79	4.568	-1.457	2.130	1.37
2021-04-26	8.82	4.586	0.341	2.503	1.38
2021-04-27	8.78	4.602	-0.454	2.154	1.38
2021-04-28	8.96	4.624	2.050	2.961	1.39
2021-04-29	8.83	4.638	-1.451	1.897	1.39
2021-04-30	9.1	4.663	3.058	3.284	1.40
2021-05-06	8.88	4.683	-2.418	2.747	1.41
2021-05-07	8.81	4.702	-0.788	2.477	1.41
2021-05-10	8.71	4.725	-1.135	3.178	1.42
2021-05-11	8.94	4.750	2.641	3.444	1.43
2021-05-12	8.96	4.763	0.224	1.678	1.43
2021-05-13	9.29	4.814	3.683	6.585	1.44
2021-05-14	9.28	4.836	-0.108	2.799	1.45
2021-05-17	9.21	4.860	-0.754	3.125	1.46
2021-05-18	9.3	4.890	0.977	3.909	1.47
2021-05-19	9.04	4.913	-2.796	3.011	1.47
2021-05-20	9.22	4.963	1.991	6.527	1.49
2021-05-21	9.34	4.986	1.302	3.037	1.50
2021-05-24	9.37	5.003	0.321	2.141	1.50
2021-05-25	9.39	5.020	0.213	2.134	1.51
2021-05-26	9.75	5.064	3.834	5.431	1.52
2021-05-27	9.67	5.079	-0.821	1.846	1.52
2021-05-28	9.57	5.097	-1.034	2.275	1.53
2021-05-31	9.57	5.109	0.000	1.463	1.53
2021-06-01	9.6	5.119	0.313	1.254	1.54
2021-06-02	9.31	5.144	-3.021	3.333	1.54
2021-06-03	9.4	5.161	0.967	2.148	1.55
2021-06-04	9.37	5.175	-0.319	1.702	1.55
2021-06-07	9.47	5.194	1.067	2.455	1.56
2021-06-08	9.32	5.214	-1.584	2.534	1.56
2021-06-09	9.11	5.233	-2.253	2.575	1.57
2021-06-10	9.11	5.244	0.000	1.427	1.57
2021-06-11	8.93	5.260	-1.976	2.195	1.58
2021-06-15	8.91	5.270	-0.224	1.344	1.58
2021-06-16	8.78	5.285	-1.459	2.020	1.59
2021-06-17	8.84	5.298	0.683	1.708	1.59
2021-06-18	8.76	5.308	-0.905	1.471	1.59
2021-06-21	8.89	5.328	1.484	2.626	1.60
2021-06-22	8.82	5.340	-0.787	1.687	1.60
2021-06-23	8.8	5.346	-0.227	0.794	1.60
2021-06-24	8.77	5.361	-0.792	2.036	1.61
2021-06-25	8.86	5.372	1.026	1.482	1.61
2021-06-28	9.07	5.393	2.370	2.822	1.62
2021-06-29	8.99	5.403	-0.882	1.323	1.62
2021-06-30	9.7	5.483	7.898	9.900	1.64
2021-07-01	10.22	5.574	5.361	10.619	1.67
2021-07-02	10.43	5.618	2.055	5.088	1.69
2021-07-05	10.65	5.687	2.109	7.766	1.71
2021-07-06	10.32	5.751	-3.099	7.418	1.73
2021-07-07	10.24	5.780	-0.775	3.488	1.73
2021-07-08	9.92	5.812	-3.125	3.809	1.74
2021-07-09	9.76	5.833	-1.613	2.621	1.75
2021-07-12	9.7	5.850	-0.615	2.049	1.75
2021-07-13	9.74	5.862	0.412	1.546	1.76
2021-07-14	9.72	5.898	-0.917	4.383	1.77
2021-07-15	9.79	5.921	0.720	2.881	1.78
2021-07-16	10.1	5.965	3.166	5.209	1.79
2021-07-19	10.39	6.004	2.871	4.455	1.80
2021-07-20	10.22	6.028	-1.636	2.887	1.81
2021-07-21	10.22	6.044	0.000	1.859	1.81
2021-07-22	10.27	6.083	0.489	4.501	1.82
2021-07-23	9.9	6.110	-3.603	3.311	1.83
2021-07-26	9.74	6.145	-1.616	4.343	1.84
2021-07-27	9.38	6.179	-3.696	4.312	1.85
2021-07-28	9.13	6.208	-2.665	3.838	1.86
2021-07-29	9.22	6.223	0.986	1.972	1.87
2021-07-30	9.24	6.246	0.217	2.928	1.87
2021-08-02	9.41	6.273	1.840	3.463	1.88
2021-08-03	9.52	6.309	1.169	4.570	1.89
2021-08-04	9.37	6.331	-1.576	2.836	1.90
2021-08-05	9.26	6.358	-1.174	3.522	1.91
2021-08-06	9.11	6.372	-1.620	1.728	1.91
2021-08-09	9.22	6.385	1.207	1.756	1.92
2021-08-10	9.2	6.394	-0.217	1.193	1.92
2021-08-11	9.17	6.403	-0.326	1.196	1.92
2021-08-12	9.1	6.418	-0.763	1.963	1.93
2021-08-13	9.1	6.427	0.000	1.099	1.93
2021-08-16	9.35	6.447	2.747	2.637	1.93
2021-08-17	9.09	6.467	-2.781	2.567	1.94
2021-08-18	9.14	6.474	0.550	0.990	1.94
2021-08-19	9.14	6.482	0.000	0.985	1.94
2021-08-20	8.95	6.503	-2.079	2.845	1.95
2021-08-23	9	6.512	0.559	1.229	1.95
2021-08-24	9	6.519	0.000	0.889	1.96
2021-08-25	9.13	6.537	1.444	2.444	1.96
2021-08-26	9.05	6.546	-0.876	1.095	1.96
2021-08-27	9.01	6.557	-0.442	1.547	1.97
2021-08-30	8.98	6.563	-0.333	0.777	1.97
2021-08-31	9.24	6.586	2.895	3.007	1.98
2021-09-01	9.27	6.599	0.325	1.623	1.98
2021-09-02	9.24	6.608	-0.324	1.187	1.98
2021-09-03	9.33	6.622	0.974	1.840	1.99
2021-09-06	9.77	6.662	4.716	4.930	2.00
2021-09-07	9.72	6.673	-0.512	1.331	2.00
2021-09-08	9.76	6.683	0.412	1.235	2.00
2021-09-09	9.85	6.700	0.922	2.049	2.01
2021-09-10	9.66	6.724	-1.929	3.046	2.02
2021-09-13	9.86	6.748	2.070	2.899	2.02
2021-09-14	9.64	6.774	-2.231	3.144	2.03
2021-09-15	9.58	6.786	-0.622	1.556	2.04
2021-09-16	9.44	6.808	-1.461	2.818	2.04
2021-09-17	9.48	6.826	0.424	2.225	2.05
2021-09-22	9.44	6.835	-0.422	1.160	2.05
2021-09-23	9.54	6.853	1.059	2.225	2.06
2021-09-24	9.35	6.874	-1.992	2.725	2.06
2021-09-27	9.11	6.897	-2.567	3.102	2.07
2021-09-28	9.11	6.906	0.000	1.207	2.07
2021-09-29	8.76	6.933	-3.842	3.622	2.08
2021-09-30	8.83	6.939	0.799	0.799	2.08
2021-10-08	9.03	6.958	2.265	2.492	2.09
2021-10-11	9.06	6.973	0.332	2.104	2.09
2021-10-12	8.99	6.987	-0.773	1.766	2.10
2021-10-13	9.07	6.998	0.890	1.446	2.10
2021-10-14	9.01	7.008	-0.662	1.323	2.10
2021-10-15	8.9	7.020	-1.221	1.665	2.11
2021-10-18	8.93	7.033	0.337	1.798	2.11
2021-10-19	8.94	7.041	0.112	1.008	2.11
2021-10-20	8.9	7.049	-0.447	1.119	2.11
2021-10-21	8.87	7.063	-0.337	1.910	2.12
2021-10-22	8.58	7.088	-3.269	3.495	2.13
2021-10-25	8.63	7.100	0.583	1.632	2.13
2021-10-26	8.54	7.110	-1.043	1.390	2.13
2021-10-27	8.28	7.136	-3.044	3.747	2.14
2021-10-28	8.2	7.147	-0.966	1.691	2.14
2021-10-29	8.32	7.161	1.463	1.951	2.15
2021-11-01	8.3	7.172	-0.240	1.562	2.15
2021-11-02	8.11	7.194	-2.289	3.253	2.16
2021-11-03	8.23	7.206	1.480	1.850	2.16
2021-11-04	8.27	7.215	0.486	1.337	2.16
2021-11-05	8.25	7.222	-0.242	0.967	2.17
2021-11-08	8.25	7.229	0.000	0.970	2.17
2021-11-09	8.31	7.235	0.727	0.970	2.17
2021-11-10	8.39	7.246	0.963	1.444	2.17
2021-11-11	8.38	7.253	-0.119	1.073	2.18
2021-11-12	8.39	7.261	0.119	1.074	2.18
2021-11-15	8.51	7.274	1.430	1.907	2.18
2021-11-16	8.57	7.289	0.705	2.115	2.19
2021-11-17	8.57	7.297	0.000	1.050	2.19
2021-11-18	8.45	7.308	-1.400	1.634	2.19
2021-11-19	8.54	7.320	1.065	1.657	2.20
2021-11-22	8.51	7.334	-0.351	1.991	2.20
2021-11-23	8.51	7.339	0.000	0.705	2.20
2021-11-24	8.52	7.347	0.118	1.175	2.20
2021-11-25	8.74	7.373	2.582	3.521	2.21
2021-11-26	8.72	7.383	-0.229	1.373	2.21
2021-11-29	8.85	7.402	1.491	2.523	2.22
2021-11-30	9.03	7.427	2.034	3.390	2.23
2021-12-01	8.94	7.434	-0.997	0.886	2.23
2021-12-02	8.83	7.453	-1.230	2.573	2.24
2021-12-03	8.88	7.459	0.566	0.906	2.24
2021-12-06	8.68	7.476	-2.252	2.252	2.24
2021-12-07	8.74	7.486	0.691	1.382	2.25
2021-12-08	8.85	7.501	1.259	2.059	2.25
2021-12-09	8.87	7.508	0.226	1.017	2.25
2021-12-10	8.8	7.518	-0.789	1.353	2.26
2021-12-13	8.87	7.535	0.795	2.273	2.26
2021-12-14	8.88	7.544	0.113	1.240	2.26
2021-12-15	8.87	7.554	-0.113	1.351	2.27
2021-12-16	8.91	7.566	0.451	1.578	2.27
2021-12-17	8.94	7.576	0.337	1.347	2.27
2021-12-20	9.13	7.609	2.125	4.362	2.28
2021-12-21	9.14	7.622	0.110	1.643	2.29
2021-12-22	9.41	7.648	2.954	3.282	2.29
2021-12-23	9.37	7.673	-0.425	3.294	2.30
2021-12-24	9.92	7.756	5.870	10.032	2.33
2021-12-27	10.31	7.816	3.931	6.956	2.34
2021-12-28	9.85	7.849	-4.462	3.977	2.35
2021-12-29	9.88	7.871	0.305	2.741	2.36
2021-12-30	10.18	7.910	3.036	4.555	2.37
2021-12-31	11.05	8.001	8.546	9.921	2.40
2022-01-04	11.88	8.076	7.511	7.602	2.42
2022-01-05	10.9	8.141	-8.249	7.155	2.44
2022-01-06	11.46	8.206	5.138	6.789	2.46
2022-01-07	11.06	8.262	-3.490	6.021	2.48
2022-01-10	11.5	8.357	3.978	9.946	2.51
2022-01-11	12.65	8.422	10.000	6.174	2.53
2022-01-12	12.66	8.511	0.079	8.379	2.55
2022-01-13	11.68	8.583	-7.741	7.425	2.57
2022-01-14	11.82	8.644	1.199	6.164	2.59
2022-01-17	11.49	8.686	-2.792	4.484	2.61
2022-01-18	10.96	8.740	-4.613	5.831	2.62
2022-01-19	10.83	8.776	-1.186	4.015	2.63
2022-01-20	10.53	8.821	-2.770	5.078	2.65
2022-01-21	10.3	8.855	-2.184	3.989	2.66
2022-01-24	10.17	8.874	-1.262	2.233	2.66
2022-01-25	9.69	8.917	-4.720	5.408	2.68
2022-01-26	9.71	8.943	0.206	3.199	2.68
2022-01-27	9.54	8.973	-1.751	3.708	2.69
2022-01-28	9.55	8.998	0.105	3.145	2.70
2022-02-07	9.68	9.015	1.361	2.094	2.70
2022-02-08	9.99	9.057	3.202	5.062	2.72
2022-02-09	10.4	9.112	4.104	6.406	2.73
2022-02-10	10.52	9.152	1.154	4.519	2.75
2022-02-11	10.12	9.188	-3.802	4.278	2.76
2022-02-14	10.21	9.228	0.889	4.743	2.77
2022-02-15	10.59	9.284	3.722	6.268	2.79
2022-02-16	10.46	9.305	-1.228	2.455	2.79
2022-02-17	10.25	9.326	-2.008	2.486	2.80
2022-02-18	10.89	9.402	6.244	8.390	2.82
2022-02-21	10.93	9.427	0.367	2.663	2.83
2022-02-22	10.86	9.464	-0.640	4.117	2.84
2022-02-23	11.13	9.512	2.486	5.157	2.85
2022-02-24	11.14	9.571	0.090	6.379	2.87
2022-02-25	11.4	9.609	2.334	4.039	2.88
2022-02-28	11.25	9.637	-1.316	2.895	2.89
2022-03-01	11.27	9.652	0.178	1.689	2.90
2022-03-02	11.6	9.715	2.928	6.477	2.91
2022-03-03	11.71	9.744	0.948	2.931	2.92
2022-03-04	11.64	9.778	-0.598	3.501	2.93
2022-03-07	11.6	9.806	-0.344	2.921	2.94
2022-03-08	10.82	9.873	-6.724	7.414	2.96
2022-03-09	10.7	9.937	-1.109	7.209	2.98
2022-03-10	11.28	9.980	5.421	4.579	2.99
2022-03-11	11.52	10.024	2.128	4.610	3.01
2022-03-14	11.31	10.054	-1.823	3.212	3.02
2022-03-15	10.65	10.113	-5.836	6.543	3.03
2022-03-16	10.68	10.187	0.282	8.357	3.06
2022-03-17	11.2	10.254	4.869	7.210	3.08
2022-03-18	11.52	10.301	2.857	4.821	3.09
2022-03-21	11.53	10.351	0.087	5.295	3.11
2022-03-22	11.15	10.387	-3.296	3.816	3.12
2022-03-23	11.67	10.460	4.664	7.534	3.14
2022-03-24	11.65	10.488	-0.171	2.913	3.15
2022-03-25	12.25	10.588	5.150	9.785	3.18
2022-03-28	11.97	10.639	-2.286	5.061	3.19
2022-03-29	12.57	10.765	5.013	12.030	3.23
2022-03-30	12.13	10.831	-3.500	6.523	3.25
2022-03-31	12.16	10.884	0.247	5.276	3.27
2022-04-01	11.64	10.931	-4.276	4.852	3.28
2022-04-06	11.67	10.985	0.258	5.498	3.30
2022-04-07	11.14	11.028	-4.542	4.713	3.31
2022-04-08	10.83	11.068	-2.783	4.399	3.32
2022-04-11	10.94	11.125	1.016	6.187	3.34
2022-04-12	11.62	11.203	6.216	8.135	3.36
2022-04-13	11.29	11.242	-2.840	4.131	3.37
2022-04-14	11.8	11.296	4.517	5.492	3.39
2022-04-15	11.73	11.322	-0.593	2.627	3.40
2022-04-18	11.54	11.378	-1.620	5.797	3.41
2022-04-19	11.54	11.414	0.000	3.813	3.42
2022-04-20	11.55	11.440	0.087	2.686	3.43
2022-04-21	11.13	11.508	-3.636	7.273	3.45
2022-04-22	10.59	11.547	-4.852	4.492	3.46
2022-04-25	10.15	11.610	-4.155	7.460	3.48
2022-04-26	10.03	11.669	-1.182	6.995	3.50
2022-04-27	10.12	11.708	0.897	4.586	3.51
2022-04-28	9.78	11.745	-3.360	4.644	3.52
2022-04-29	10.76	11.829	10.020	9.305	3.55
2022-05-09	11.84	11.829	10.037	0.000	3.55
2022-05-10	13.02	11.829	9.966	0.000	3.55
2022-05-11	14.32	11.829	9.985	0.000	3.55
2022-05-12	13.86	12.013	-3.212	15.992	3.60
2022-05-13	14.15	12.113	2.092	8.442	3.63
2022-05-16	12.94	12.251	-8.551	12.792	3.68
2022-05-17	12.46	12.326	-3.709	7.264	3.70
2022-05-18	12.78	12.402	2.568	7.143	3.72
2022-05-19	12.77	12.460	-0.078	5.399	3.74
2022-05-20	12.49	12.500	-2.193	3.837	3.75
2022-05-23	12.28	12.532	-1.681	3.122	3.76

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