药明康德融券券源 药明康德专项约券

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	73.77	0	0	0	0
2020-04-28	74.89	0.283	1.518	4.528	0.08
2020-04-29	73	0.486	-2.524	3.338	0.15
2020-04-30	72.45	0.642	-0.753	2.589	0.19
2020-05-06	71.36	0.765	-1.504	2.070	0.23
2020-05-07	72.11	0.913	1.051	2.466	0.27
2020-05-08	73.76	1.092	2.288	2.912	0.33
2020-05-11	73.19	1.248	-0.773	2.549	0.37
2020-05-12	75.55	1.499	3.224	3.990	0.45
2020-05-13	78.48	1.846	3.878	5.308	0.55
2020-05-14	78.49	2.010	0.013	2.510	0.60
2020-05-15	77.85	2.198	-0.815	2.892	0.66
2020-05-18	78.78	2.396	1.195	3.019	0.72
2020-05-19	79.2	2.666	0.533	4.087	0.80
2020-05-20	77.94	2.801	-1.591	2.083	0.84
2020-05-21	78.33	2.941	0.500	2.143	0.88
2020-05-22	75.22	3.210	-3.970	4.290	0.96
2020-05-25	76.19	3.378	1.290	2.646	1.01
2020-05-26	77.97	3.519	2.336	2.166	1.06
2020-05-27	74.35	3.858	-4.643	5.476	1.16
2020-05-28	73.1	4.103	-1.681	4.022	1.23
2020-05-29	75.83	4.347	3.735	3.871	1.30
2020-06-01	77.67	4.535	2.426	2.901	1.36
2020-06-02	77.76	4.689	0.116	2.369	1.41
2020-06-03	80.25	4.903	3.202	3.202	1.47
2020-06-04	81.4	5.028	1.433	1.844	1.51
2020-06-05	81.77	5.197	0.455	2.482	1.56
2020-06-08	79.5	5.498	-2.776	4.537	1.65
2020-06-09	79.9	5.617	0.503	1.799	1.69
2020-06-10	81.31	5.804	1.765	2.753	1.74
2020-06-11	81.29	6.025	-0.025	3.259	1.81
2020-06-12	83.18	6.327	2.325	4.355	1.90
2020-06-15	82.55	6.470	-0.757	2.080	1.94
2020-06-16	84.2	6.642	1.999	2.459	1.99
2020-06-17	85.05	6.869	1.010	3.195	2.06
2020-06-18	84.7	7.094	-0.412	3.186	2.13
2020-06-19	89.18	7.505	5.289	5.537	2.25
2020-06-22	89.78	7.697	0.673	2.568	2.31
2020-06-23	93.08	8.051	3.676	4.556	2.42
2020-06-24	95.88	8.494	3.008	5.544	2.55
2020-06-29	96.97	8.761	1.137	3.306	2.63
2020-06-30	96.6	9.010	-0.382	3.094	2.70
2020-07-01	94.77	9.525	-1.894	6.522	2.86
2020-07-02	93	9.793	-1.868	3.461	2.94
2020-07-03	95.87	10.134	3.086	4.269	3.04
2020-07-06	94	10.291	-1.951	2.003	3.09
2020-07-07	95.72	10.723	1.830	5.415	3.22
2020-07-08	96.92	11.038	1.254	3.897	3.31
2020-07-09	101.31	11.517	4.530	5.675	3.46
2020-07-10	101.31	11.908	0.000	4.639	3.57
2020-07-13	87.2	12.207	3.661	4.113	3.66
2020-07-14	85.93	12.485	-1.456	3.876	3.75
2020-07-15	88.7	12.804	3.224	4.317	3.84
2020-07-16	83.51	13.444	-5.851	9.200	4.03
2020-07-17	84.94	13.781	1.712	4.754	4.13
2020-07-20	83.61	14.288	-1.566	7.276	4.29
2020-07-21	90.96	14.889	8.791	7.930	4.47
2020-07-22	90.96	15.169	0.000	3.694	4.55
2020-07-23	95.51	15.766	5.002	7.509	4.73
2020-07-24	88.91	16.312	-6.910	7.360	4.89
2020-07-27	88.68	16.651	-0.259	4.589	5.00
2020-07-28	90.45	16.961	1.996	4.116	5.09
2020-07-29	91.03	17.346	0.641	5.075	5.20
2020-07-30	91.38	17.698	0.384	4.625	5.31
2020-07-31	93.86	18.012	2.714	4.016	5.40
2020-08-03	93.81	18.246	-0.053	2.994	5.47
2020-08-04	94.91	18.554	1.173	3.891	5.57
2020-08-05	97.2	18.970	2.413	5.131	5.69
2020-08-06	95.03	19.314	-2.233	4.352	5.79
2020-08-07	92.95	19.747	-2.189	5.588	5.92
2020-08-10	94.03	20.084	1.162	4.303	6.03
2020-08-11	94.07	20.420	0.043	4.286	6.13
2020-08-12	90.66	20.938	-3.625	6.857	6.28
2020-08-13	88.97	21.242	-1.864	4.092	6.37
2020-08-14	89.6	21.835	0.708	7.946	6.55
2020-08-17	88.79	22.041	-0.904	2.779	6.61
2020-08-18	90.6	22.333	2.039	3.874	6.70
2020-08-19	88.26	22.573	-2.583	3.256	6.77
2020-08-20	87.62	22.793	-0.725	3.014	6.84
2020-08-21	87.61	22.979	-0.011	2.556	6.89
2020-08-24	87.61	23.201	0.000	3.036	6.96
2020-08-25	88.44	23.353	0.947	2.066	7.01
2020-08-26	88.78	23.685	0.384	4.489	7.11
2020-08-27	89.95	23.933	1.318	3.300	7.18
2020-08-28	92.2	24.341	2.501	5.314	7.30
2020-08-31	91.29	24.573	-0.987	3.048	7.37
2020-09-01	89.43	24.759	-2.037	2.498	7.43
2020-09-02	91.27	25.031	2.057	3.578	7.51
2020-09-03	89.81	25.358	-1.600	4.372	7.61
2020-09-04	87.38	25.608	-2.706	3.429	7.68
2020-09-07	83.41	25.922	-4.543	4.520	7.78
2020-09-08	83.76	26.116	0.420	2.769	7.83
2020-09-09	81.51	26.281	-2.686	2.436	7.88
2020-09-10	81.27	26.488	-0.294	3.055	7.95
2020-09-11	81.53	26.600	0.320	1.649	7.98
2020-09-14	81.03	26.765	-0.613	2.441	8.03
2020-09-15	81.95	26.865	1.135	1.469	8.06
2020-09-16	80.78	27.080	-1.428	3.197	8.12
2020-09-17	79.1	27.323	-2.080	3.677	8.20
2020-09-18	80.18	27.476	1.365	2.288	8.24
2020-09-21	79.04	27.683	-1.422	3.143	8.30
2020-09-22	78.89	27.830	-0.190	2.239	8.35
2020-09-23	81.36	28.076	3.131	3.638	8.42
2020-09-24	80.4	28.212	-1.180	2.028	8.46
2020-09-25	81.34	28.373	1.169	2.363	8.51
2020-09-28	80.2	28.573	-1.402	3.000	8.57
2020-09-29	83.53	28.946	4.152	5.362	8.68
2020-09-30	84.28	29.170	0.898	3.184	8.75
2020-10-09	86.11	29.358	2.171	2.622	8.81
2020-10-12	89.53	29.693	3.972	4.483	8.91
2020-10-13	90.53	29.868	1.117	2.323	8.96
2020-10-14	90.14	30.017	-0.431	1.988	9.01
2020-10-15	90.79	30.182	0.721	2.185	9.05
2020-10-16	90.04	30.513	-0.826	4.406	9.15
2020-10-19	87.66	30.841	-2.643	4.487	9.25
2020-10-20	89.56	31.068	2.167	3.046	9.32
2020-10-21	89.96	31.221	0.447	2.043	9.37
2020-10-22	90	31.377	0.044	2.079	9.41
2020-10-23	86.51	31.744	-3.878	5.089	9.52
2020-10-26	86.93	32.126	0.485	5.271	9.64
2020-10-27	90.16	32.525	3.716	5.315	9.76
2020-10-28	91.03	32.755	0.965	3.028	9.83
2020-10-29	93.66	33.124	2.889	4.724	9.94
2020-10-30	93.63	33.534	-0.032	5.264	10.06
2020-11-02	94.78	33.731	1.228	2.489	10.12
2020-11-03	94.45	33.870	-0.348	1.762	10.16
2020-11-04	95.57	34.174	1.186	3.822	10.25
2020-11-05	97.11	34.505	1.611	4.091	10.35
2020-11-06	96.71	34.767	-0.412	3.254	10.43
2020-11-09	99.24	35.167	2.616	4.829	10.55
2020-11-10	99.96	35.665	0.726	5.985	10.70
2020-11-11	95.42	36.150	-4.542	6.102	10.85
2020-11-12	97.36	36.402	2.033	3.102	10.92
2020-11-13	97.78	36.537	0.431	1.654	10.96
2020-11-16	100.41	36.828	2.690	3.477	11.05
2020-11-17	96.79	37.177	-3.605	4.332	11.15
2020-11-18	87.92	37.934	-9.164	10.321	11.38
2020-11-19	88.83	38.213	1.035	3.776	11.46
2020-11-20	90.61	38.407	2.004	2.567	11.52
2020-11-23	89.28	38.645	-1.468	3.201	11.59
2020-11-24	87.23	38.885	-2.296	3.304	11.67
2020-11-25	84.86	39.111	-2.717	3.198	11.73
2020-11-26	85.53	39.269	0.790	2.215	11.78
2020-11-27	85.39	39.457	-0.164	2.642	11.84
2020-11-30	85.81	39.727	0.492	3.771	11.92
2020-12-01	90.1	40.143	4.999	5.547	12.04
2020-12-02	89.74	40.347	-0.400	2.719	12.10
2020-12-03	91.42	40.640	1.872	3.844	12.19
2020-12-04	92.17	40.794	0.820	2.013	12.24
2020-12-07	92.22	41.022	0.054	2.962	12.31
2020-12-08	92.11	41.137	-0.119	1.496	12.34
2020-12-09	90.38	41.350	-1.878	2.834	12.41
2020-12-10	91.08	41.526	0.775	2.324	12.46
2020-12-11	90.53	41.777	-0.604	3.316	12.53
2020-12-14	94.03	42.168	3.866	4.993	12.65
2020-12-15	96.28	42.509	2.393	4.254	12.75
2020-12-16	98.12	42.721	1.911	2.586	12.82
2020-12-17	102.2	43.008	4.158	3.373	12.90
2020-12-18	101.2	43.182	-0.978	2.065	12.95
2020-12-21	102.56	43.410	1.344	2.668	13.02
2020-12-22	103.61	43.797	1.024	4.485	13.14
2020-12-23	104.24	44.077	0.608	3.214	13.22
2020-12-24	104.86	44.328	0.595	2.878	13.30
2020-12-25	109.28	44.886	4.215	6.132	13.47
2020-12-28	107.07	45.117	-2.022	2.590	13.54
2020-12-29	107.41	45.408	0.318	3.250	13.62
2020-12-30	109.04	45.701	1.518	3.221	13.71
2020-12-31	111.96	46.037	2.678	3.595	13.81
2021-01-04	113.96	46.349	1.786	3.287	13.90
2021-01-05	118.02	46.888	3.563	5.484	14.07
2021-01-06	119.48	47.407	1.237	5.211	14.22
2021-01-07	121.32	47.734	1.540	3.231	14.32
2021-01-08	121.54	48.291	0.181	5.506	14.49
2021-01-11	122.61	48.866	0.880	5.628	14.66
2021-01-12	124.66	49.469	1.672	5.799	14.84
2021-01-13	118.6	50.261	-4.861	8.022	15.08
2021-01-14	117.99	50.838	-0.514	5.860	15.25
2021-01-15	115.91	51.208	-1.763	3.831	15.36
2021-01-18	119.36	51.815	2.976	6.108	15.54
2021-01-19	119.18	52.200	-0.151	3.871	15.66
2021-01-20	128.17	53.076	7.543	8.206	15.92
2021-01-21	133.03	53.443	3.792	3.308	16.03
2021-01-22	146.36	54.321	10.020	7.201	16.30
2021-01-25	153.11	55.056	4.612	5.760	16.52
2021-01-26	143.5	55.770	-6.277	5.970	16.73
2021-01-27	140.74	56.233	-1.923	3.951	16.87
2021-01-28	137.2	56.797	-2.515	4.931	17.04
2021-01-29	138.31	57.322	0.809	4.555	17.20
2021-02-01	142.45	57.784	2.993	3.890	17.34
2021-02-02	144.7	58.508	1.580	6.002	17.55
2021-02-03	148.68	59.313	2.751	6.496	17.79
2021-02-04	143.97	59.959	-3.168	5.387	17.99
2021-02-05	146.55	60.612	1.792	5.348	18.18
2021-02-08	147.2	60.995	0.444	3.118	18.30
2021-02-09	151.39	61.493	2.846	3.954	18.45
2021-02-10	153.86	62.128	1.632	4.947	18.64
2021-02-18	142.95	63.367	-7.091	10.399	19.01
2021-02-19	143.85	63.886	0.630	4.330	19.17
2021-02-22	130.78	64.878	-9.086	9.107	19.46
2021-02-23	128.86	65.301	-1.468	3.938	19.59
2021-02-24	123.3	66.139	-4.315	8.156	19.84
2021-02-25	122.36	66.489	-0.762	3.431	19.95
2021-02-26	119.43	67.029	-2.395	5.427	20.11
2021-03-01	123.58	67.582	3.475	5.367	20.27
2021-03-02	118.03	68.362	-4.491	7.938	20.51
2021-03-03	121.12	68.711	2.618	3.457	20.61
2021-03-04	115.1	69.148	-4.970	4.549	20.74
2021-03-05	112.68	69.686	-2.103	5.734	20.91
2021-03-08	103.96	70.507	-7.739	9.478	21.15
2021-03-09	104.87	71.202	0.875	7.945	21.36
2021-03-10	111.36	71.740	6.189	5.798	21.52
2021-03-11	115.95	72.438	4.122	7.229	21.73
2021-03-12	116.23	72.938	0.241	5.166	21.88
2021-03-15	107.37	73.724	-7.623	8.784	22.12
2021-03-16	108.45	74.089	1.006	4.033	22.23
2021-03-17	108.28	74.636	-0.157	6.058	22.39
2021-03-18	111.35	74.920	2.835	3.066	22.48
2021-03-19	104.96	75.414	-5.739	5.649	22.62
2021-03-22	103.28	75.996	-1.601	6.764	22.80
2021-03-23	102.46	76.327	-0.794	3.873	22.90
2021-03-24	102.46	76.675	0.000	4.070	23.00
2021-03-25	107.91	77.270	5.319	6.617	23.18
2021-03-26	113.16	77.742	4.865	5.013	23.32
2021-03-29	113.58	78.220	0.371	5.046	23.47
2021-03-30	119.17	78.866	4.922	6.506	23.66
2021-03-31	116.53	79.300	-2.215	4.473	23.79
2021-04-01	120.13	79.664	3.089	3.630	23.90
2021-04-02	122.1	80.017	1.640	3.471	24.01
2021-04-06	117.48	80.551	-3.784	5.455	24.17
2021-04-07	117.74	80.772	0.221	2.247	24.23
2021-04-08	121.53	81.205	3.219	4.281	24.36
2021-04-09	116.02	81.696	-4.534	5.077	24.51
2021-04-12	110.3	82.277	-4.930	6.318	24.68
2021-04-13	111.78	82.542	1.342	2.847	24.76
2021-04-14	112.61	82.996	0.743	4.840	24.90
2021-04-15	111.78	83.399	-0.737	4.325	25.02
2021-04-16	111.91	83.710	0.116	3.337	25.11
2021-04-19	113.03	84.013	1.001	3.217	25.20
2021-04-20	116.36	84.592	2.946	5.972	25.38
2021-04-21	117.57	84.935	1.040	3.498	25.48
2021-04-22	116.86	85.134	-0.604	2.041	25.54
2021-04-23	124.8	85.942	6.794	7.770	25.78
2021-04-26	122.35	86.458	-1.963	5.064	25.94
2021-04-27	126.46	86.914	3.359	4.324	26.07
2021-04-28	129.97	87.368	2.776	4.191	26.21
2021-04-29	133.03	87.794	2.354	3.847	26.34
2021-04-30	131.99	88.282	-0.782	4.435	26.48
2021-05-06	123.94	88.916	-6.099	6.137	26.67
2021-05-07	118.94	89.588	-4.034	6.786	26.88
2021-05-10	121.7	90.209	2.320	6.121	27.06
2021-05-11	124.68	90.772	2.449	5.415	27.23
2021-05-12	127.35	91.233	2.141	4.347	27.37
2021-05-13	128.03	91.563	0.534	3.094	27.47
2021-05-14	127.36	91.980	-0.523	3.929	27.59
2021-05-17	134.22	92.596	5.386	5.504	27.78
2021-05-18	133.93	92.871	-0.216	2.466	27.86
2021-05-19	131.86	93.110	-1.546	2.180	27.93
2021-05-20	132.7	93.313	0.637	1.835	27.99
2021-05-21	135.87	93.762	2.389	3.964	28.13
2021-05-24	136.45	94.251	0.427	4.298	28.28
2021-05-25	140.53	94.634	2.990	3.269	28.39
2021-05-26	139.39	94.801	-0.811	1.437	28.44
2021-05-27	140.7	95.161	0.940	3.071	28.55
2021-05-28	136.55	95.800	-2.950	5.622	28.74
2021-05-31	139.03	96.062	1.816	2.256	28.82
2021-06-01	146.2	96.792	5.157	5.992	29.04
2021-06-02	146.31	97.276	0.075	3.974	29.18
2021-06-03	144.99	97.565	-0.902	2.392	29.27
2021-06-04	148.27	98.068	2.262	4.069	29.42
2021-06-07	146.23	98.587	-1.376	4.256	29.58
2021-06-08	145	99.288	-0.841	5.806	29.79
2021-06-09	145.87	99.797	0.600	4.186	29.94
2021-06-10	149.8	100.323	2.694	4.216	30.10
2021-06-11	146.02	100.725	-2.523	3.298	30.22
2021-06-15	143.96	101.214	-1.411	4.075	30.36
2021-06-16	136	101.996	-5.529	6.905	30.60
2021-06-17	136	102.264	0.000	2.360	30.68
2021-06-18	140	102.766	2.941	4.309	30.83
2021-06-21	146	103.357	4.286	4.857	31.01
2021-06-22	151.86	104.286	4.014	7.342	31.29
2021-06-23	155.89	104.791	2.654	3.885	31.44
2021-06-24	151.6	105.376	-1.077	4.633	31.61
2021-06-25	156.6	105.901	3.298	4.024	31.77
2021-06-28	157.51	106.303	0.581	3.059	31.89
2021-06-29	157.97	106.662	0.292	2.724	32.00
2021-06-30	156.59	107.066	-0.874	3.102	32.12
2021-07-01	168	108.043	7.287	6.974	32.41
2021-07-02	155.05	108.957	-7.708	7.077	32.69
2021-07-05	153.88	109.620	-0.755	5.166	32.89
2021-07-06	146.03	110.742	-5.101	9.228	33.22
2021-07-07	156.61	112.092	7.245	10.340	33.63
2021-07-08	152	112.822	-2.944	5.760	33.85
2021-07-09	150.78	113.493	-0.803	5.342	34.05
2021-07-12	160.7	114.907	6.579	10.558	34.47
2021-07-13	158.7	115.293	-1.245	2.925	34.59
2021-07-14	161.21	116.250	2.161	7.123	34.88
2021-07-15	165	116.680	2.351	3.126	35.00
2021-07-16	165.1	117.471	0.061	5.745	35.24
2021-07-19	167.85	117.927	1.666	3.259	35.38
2021-07-20	165.45	118.548	-1.430	4.504	35.56
2021-07-21	166.8	118.847	0.816	2.158	35.65
2021-07-22	161.94	119.445	-2.914	4.430	35.83
2021-07-23	154	120.160	-4.903	5.570	36.05
2021-07-26	148.74	121.058	-3.416	7.247	36.32
2021-07-27	144.6	121.777	-2.783	5.963	36.53
2021-07-28	152.8	122.656	5.671	6.902	36.80
2021-07-29	155.98	123.074	2.081	3.213	36.92
2021-07-30	150	123.574	-3.834	4.001	37.07
2021-08-02	152.8	124.472	1.867	7.053	37.34
2021-08-03	158.88	125.447	3.979	7.363	37.63
2021-08-04	158.88	125.985	0.000	4.066	37.80
2021-08-05	160.95	126.649	1.303	4.953	37.99
2021-08-06	147.2	127.754	-8.543	9.003	38.33
2021-08-09	142.78	128.271	-3.003	4.348	38.48
2021-08-10	145.66	128.770	2.017	4.111	38.63
2021-08-11	143.5	129.042	-1.483	2.272	38.71
2021-08-12	139.2	129.753	-2.997	6.132	38.93
2021-08-13	138.74	130.191	-0.330	3.786	39.06
2021-08-16	136.48	130.454	-1.629	2.314	39.14
2021-08-17	129.95	131.415	-4.785	8.873	39.42
2021-08-18	128.62	131.857	-1.023	4.125	39.56
2021-08-19	130.75	132.190	1.656	3.056	39.66
2021-08-20	123	132.739	-5.927	5.354	39.82
2021-08-23	123.99	133.123	0.805	3.724	39.94
2021-08-24	130.87	133.748	5.549	5.726	40.12
2021-08-25	132.38	134.126	1.154	3.431	40.24
2021-08-26	125.82	134.679	-4.955	5.273	40.40
2021-08-27	129.94	135.411	3.275	6.756	40.62
2021-08-30	130.45	135.842	0.392	3.971	40.75
2021-08-31	132.8	136.289	1.801	4.032	40.89
2021-09-01	132.78	137.053	-0.015	6.905	41.12
2021-09-02	128.52	137.751	-3.208	6.522	41.33
2021-09-03	133.7	138.471	4.031	6.458	41.54
2021-09-06	140.64	139.300	5.191	7.076	41.79
2021-09-07	141.2	139.604	0.398	2.588	41.88
2021-09-08	139.91	140.017	-0.914	3.541	42.01
2021-09-09	140.78	140.342	0.622	2.766	42.10
2021-09-10	140.8	140.659	0.014	2.699	42.20
2021-09-13	136.32	141.278	-3.182	5.455	42.38
2021-09-14	141.96	141.933	4.137	5.538	42.58
2021-09-15	141.73	142.574	-0.162	5.424	42.77
2021-09-16	144.16	143.200	1.715	5.207	42.96
2021-09-17	152.4	144.299	5.716	8.657	43.29
2021-09-22	153.39	145.044	0.650	5.827	43.51
2021-09-23	150.3	145.536	-2.014	3.931	43.66
2021-09-24	150.88	145.912	0.386	2.987	43.77
2021-09-27	151.6	146.379	0.477	3.698	43.91
2021-09-28	150.98	146.827	-0.409	3.562	44.05
2021-09-29	150.1	147.150	-0.583	2.583	44.15
2021-09-30	152.8	147.638	1.799	3.831	44.29
2021-10-08	149.62	148.276	-2.081	5.118	44.48
2021-10-11	141.86	149.005	-5.186	6.162	44.70
2021-10-12	143.03	149.432	0.825	3.588	44.83
2021-10-13	149	150.085	4.174	5.258	45.03
2021-10-14	143.87	150.727	-3.443	5.356	45.22
2021-10-15	145.33	151.162	1.015	3.594	45.35
2021-10-18	143.7	151.536	-1.122	3.117	45.46
2021-10-19	145	151.909	0.905	3.090	45.57
2021-10-20	140.49	152.503	-3.110	5.076	45.75
2021-10-21	141.2	152.762	0.505	2.199	45.83
2021-10-22	139.78	153.290	-1.006	4.533	45.99
2021-10-25	139.3	153.476	-0.343	1.603	46.04
2021-10-26	138.8	153.796	-0.359	2.764	46.14
2021-10-27	135.57	154.220	-2.327	3.754	46.27
2021-10-28	134.25	154.561	-0.974	3.054	46.37
2021-10-29	138.01	155.053	2.801	4.276	46.52
2021-11-01	130.18	155.969	-5.674	8.441	46.79
2021-11-02	131.77	156.330	1.221	3.288	46.90
2021-11-03	132.43	156.690	0.501	3.263	47.01
2021-11-04	126.49	157.393	-4.485	6.668	47.22
2021-11-05	126.4	157.639	-0.071	2.340	47.29
2021-11-08	122.9	158.275	-2.769	6.203	47.48
2021-11-09	126.98	158.718	3.320	4.190	47.62
2021-11-10	128.42	159.080	1.134	3.386	47.72
2021-11-11	130.11	159.520	1.316	4.049	47.86
2021-11-12	128.9	159.764	-0.930	2.275	47.93
2021-11-15	131.36	160.066	1.908	2.762	48.02
2021-11-16	136.48	160.585	3.898	4.560	48.18
2021-11-17	136.55	161.138	0.051	4.858	48.34
2021-11-18	131	161.561	-4.064	3.881	48.47
2021-11-19	130.3	161.810	-0.534	2.290	48.54
2021-11-22	128.8	162.065	-1.151	2.371	48.62
2021-11-23	129.97	162.280	0.908	1.988	48.68
2021-11-24	132.98	162.689	2.316	3.693	48.81
2021-11-25	134.81	163.020	1.376	2.948	48.91
2021-11-26	139.66	163.406	3.598	3.316	49.02
2021-11-29	143	163.790	2.392	3.222	49.14
2021-11-30	144	164.085	0.699	2.462	49.23
2021-12-01	146.32	164.553	1.611	3.833	49.37
2021-12-02	141.6	165.005	-3.226	3.834	49.50
2021-12-03	141.8	165.338	0.141	2.818	49.60
2021-12-06	136.72	165.749	-3.583	3.604	49.72
2021-12-07	136.68	165.980	-0.029	2.033	49.79
2021-12-08	139.5	166.271	2.063	2.502	49.88
2021-12-09	141.41	166.799	1.369	4.480	50.04
2021-12-10	139.9	167.025	-1.068	1.938	50.11
2021-12-13	135.28	167.443	-3.302	3.703	50.23
2021-12-14	137.8	167.668	1.863	1.966	50.30
2021-12-15	124.02	168.649	-10.000	9.492	50.59
2021-12-16	124.96	169.273	0.758	5.991	50.78
2021-12-17	124.8	169.776	-0.128	4.834	50.93
2021-12-20	114.38	170.473	-8.349	7.316	51.14
2021-12-21	118	170.815	3.165	3.480	51.24
2021-12-22	115.74	171.108	-1.915	3.034	51.33
2021-12-23	114.96	171.411	-0.674	3.162	51.42
2021-12-24	112.03	171.766	-2.549	3.801	51.53
2021-12-27	114.19	172.063	1.928	3.124	51.62
2021-12-28	119.1	172.705	4.300	6.463	51.81
2021-12-29	119.19	173.107	0.076	4.055	51.93
2021-12-30	120.01	173.495	0.688	3.876	52.05
2021-12-31	118.58	173.781	-1.192	2.891	52.13
2022-01-04	108.8	174.427	-8.248	7.126	52.33
2022-01-05	109.76	174.729	0.882	3.300	52.42
2022-01-06	108.11	175.045	-1.503	3.508	52.51
2022-01-07	108.88	175.255	0.712	2.322	52.58
2022-01-10	112.01	175.952	2.875	7.467	52.79
2022-01-11	116.49	176.453	4.000	5.160	52.94
2022-01-12	116.9	176.728	0.352	2.816	53.02
2022-01-13	115.83	177.020	-0.915	3.028	53.11
2022-01-14	113.98	177.290	-1.597	2.849	53.19
2022-01-17	114.16	177.636	0.158	3.632	53.29
2022-01-18	117.8	178.193	3.189	5.676	53.46
2022-01-19	112	179.001	-4.924	8.650	53.70
2022-01-20	111	179.257	-0.893	2.768	53.78
2022-01-21	107.69	179.602	-2.982	3.847	53.88
2022-01-24	111.9	180.144	3.909	5.813	54.04
2022-01-25	109.7	180.400	-1.966	2.797	54.12
2022-01-26	104.22	181.161	-4.995	8.769	54.35
2022-01-27	103.22	181.410	-0.960	2.898	54.42
2022-01-28	104.8	181.874	1.531	5.309	54.56
2022-02-07	104.5	182.310	-0.286	5.010	54.69
2022-02-08	94.06	182.382	-9.990	0.909	54.71
2022-02-09	92.73	182.741	-1.414	4.657	54.82
2022-02-10	85.86	183.257	-7.409	7.204	54.98
2022-02-11	83.07	183.614	-3.249	5.160	55.08
2022-02-14	85.3	183.979	2.684	5.128	55.19
2022-02-15	93.83	184.783	10.000	10.281	55.43
2022-02-16	97.73	185.130	4.156	4.263	55.54
2022-02-17	98.4	185.407	0.686	3.387	55.62
2022-02-18	98.25	185.682	-0.152	3.354	55.70
2022-02-21	98.2	186.143	-0.051	5.639	55.84
2022-02-22	96.8	186.400	-1.426	3.177	55.92
2022-02-23	99.66	186.753	2.955	4.256	56.03
2022-02-24	98.7	187.248	-0.963	6.020	56.17
2022-02-25	103.4	187.731	4.762	5.603	56.32
2022-02-28	103.93	187.975	0.513	2.814	56.39
2022-03-01	105.75	188.317	1.751	3.878	56.49
2022-03-02	103.72	188.552	-1.920	2.723	56.57
2022-03-03	102.79	188.879	-0.897	3.818	56.66
2022-03-04	101.91	189.187	-0.856	3.629	56.76
2022-03-07	99.1	189.469	-2.757	3.415	56.84
2022-03-08	98.18	189.916	-0.928	5.459	56.97
2022-03-09	93.8	190.740	-4.461	10.542	57.22
2022-03-10	102.63	191.085	9.414	4.030	57.33
2022-03-11	98.71	191.533	-3.820	5.447	57.46
2022-03-14	96.63	191.916	-2.107	4.761	57.57
2022-03-15	93.17	192.491	-3.581	7.399	57.75
2022-03-16	101.57	193.244	9.016	8.898	57.97
2022-03-17	106.91	193.700	5.257	5.120	58.11
2022-03-18	103.62	193.948	-3.077	2.872	58.18
2022-03-21	105.7	194.294	2.007	3.928	58.29
2022-03-22	102.92	194.586	-2.630	3.406	58.38
2022-03-23	110.38	195.278	7.248	7.530	58.58
2022-03-24	117	196.501	5.997	12.539	58.95
2022-03-25	109.86	197.178	-6.103	7.393	59.15
2022-03-28	111.37	197.522	1.374	3.714	59.26
2022-03-29	111.77	197.814	0.359	3.125	59.34
2022-03-30	113.45	198.130	1.503	3.346	59.44
2022-03-31	112.38	198.460	-0.943	3.526	59.54
2022-04-01	109.07	198.748	-2.945	3.168	59.62
2022-04-06	108.09	199.239	-0.899	5.455	59.77
2022-04-07	106.81	199.527	-1.184	3.229	59.86
2022-04-08	105	199.914	-1.695	4.428	59.97
2022-04-11	103.78	200.205	-1.162	3.362	60.06
2022-04-12	106.41	200.571	2.534	4.124	60.17
2022-04-13	101.78	201.000	-4.351	5.065	60.30
2022-04-14	106.33	201.470	4.470	5.306	60.44
2022-04-15	109.11	202.100	2.615	6.922	60.63
2022-04-18	107.1	202.312	-1.842	2.374	60.69
2022-04-19	102.77	202.790	-4.043	5.584	60.84
2022-04-20	100.87	203.219	-1.849	5.108	60.97
2022-04-21	96.62	203.670	-4.213	5.601	61.10
2022-04-22	101.6	204.245	5.154	6.789	61.27
2022-04-25	97.87	204.622	-3.671	4.626	61.39
2022-04-26	102.45	205.221	4.680	7.009	61.57
2022-04-27	104.05	205.634	1.562	4.763	61.69
2022-04-28	103.28	205.882	-0.740	2.883	61.76
2022-04-29	103.23	206.236	-0.048	4.115	61.87
2022-05-05	98.05	206.774	-5.018	6.587	62.03
2022-05-06	94.4	207.041	-3.723	3.396	62.11
2022-05-09	93.63	207.230	-0.816	2.415	62.17
2022-05-10	97.48	207.878	4.112	7.978	62.36
2022-05-11	100.65	208.462	3.252	6.966	62.54
2022-05-12	101.28	208.704	0.626	2.871	62.61
2022-05-13	100.89	208.968	-0.385	3.130	62.69
2022-05-16	98.81	209.277	-2.062	3.757	62.78
2022-05-17	99.37	209.488	0.567	2.550	62.85
2022-05-18	96.32	210.024	-3.069	6.682	63.01
2022-05-19	95.91	210.203	-0.426	2.232	63.06
2022-05-20	98.52	210.520	2.721	3.868	63.16
2022-05-23	97.51	210.707	-1.025	2.294	63.21

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