振德医疗融券券源 振德医疗专项约券

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	28.22	0	0	0	0
2020-04-28	27.21	0.211	-3.579	9.284	0.06
2020-04-29	27.09	0.270	-0.441	2.646	0.08
2020-04-30	26.75	0.338	-1.255	3.027	0.10
2020-05-06	26.8	0.397	0.187	2.654	0.12
2020-05-07	27.39	0.503	2.201	4.627	0.15
2020-05-08	27.06	0.537	-1.205	1.533	0.16
2020-05-11	27.12	0.585	0.222	2.106	0.18
2020-05-12	27.09	0.631	-0.111	2.028	0.19
2020-05-13	29.16	0.884	7.641	10.447	0.27
2020-05-14	27.86	0.993	-4.458	4.664	0.30
2020-05-15	27.83	1.044	-0.108	2.225	0.31
2020-05-18	27.4	1.109	-1.545	2.839	0.33
2020-05-19	27.25	1.162	-0.547	2.336	0.35
2020-05-20	26.96	1.206	-1.064	1.945	0.36
2020-05-21	26.95	1.258	-0.037	2.300	0.38
2020-05-22	26.56	1.322	-1.447	2.931	0.40
2020-05-25	25.91	1.415	-2.447	4.292	0.42
2020-05-26	26.73	1.480	3.165	2.895	0.44
2020-05-27	27.61	1.618	3.292	6.023	0.49
2020-05-28	26.48	1.739	-4.093	5.469	0.52
2020-05-29	28.24	1.986	6.647	10.498	0.60
2020-06-01	31.1	2.207	10.127	8.534	0.66
2020-06-02	34.24	2.362	10.096	5.434	0.71
2020-06-03	37.7	2.507	10.105	4.614	0.75
2020-06-04	39.46	2.898	4.668	11.883	0.87
2020-06-05	39.12	3.175	-0.862	8.490	0.95
2020-06-08	38.18	3.402	-2.403	7.157	1.02
2020-06-09	36.78	3.637	-3.667	7.648	1.09
2020-06-10	38.77	3.932	5.411	9.135	1.18
2020-06-11	42.65	4.390	10.008	12.897	1.32
2020-06-12	42.74	4.633	0.211	6.823	1.39
2020-06-15	47.01	4.909	9.991	7.043	1.47
2020-06-16	46	5.170	-2.148	6.807	1.55
2020-06-17	45.89	5.489	-0.239	8.326	1.65
2020-06-18	44.86	5.786	-2.244	7.954	1.74
2020-06-19	45.7	5.963	1.872	4.659	1.79
2020-06-22	46.76	6.114	2.319	3.873	1.83
2020-06-23	45.87	6.265	-1.903	3.956	1.88
2020-06-24	46.25	6.370	0.828	2.703	1.91
2020-06-29	50.88	6.743	10.011	8.800	2.02
2020-06-30	51.55	7.015	1.317	6.348	2.10
2020-07-01	52.8	7.389	2.425	8.497	2.22
2020-07-02	57.9	7.871	9.659	9.981	2.36
2020-07-03	58.68	8.310	1.347	8.981	2.49
2020-07-06	64.55	8.819	10.003	9.458	2.65
2020-07-07	71.01	9.397	10.008	9.775	2.82
2020-07-08	78.11	9.397	9.999	0.000	2.82
2020-07-09	85.92	9.397	9.999	0.000	2.82
2020-07-10	94.51	9.397	9.998	0.000	2.82
2020-07-13	92.39	10.691	-2.243	16.802	3.21
2020-07-14	83.15	11.317	-10.001	9.038	3.40
2020-07-15	81.19	11.883	-2.357	8.358	3.56
2020-07-16	73.09	12.401	-9.977	8.511	3.72
2020-07-17	74.18	12.760	1.491	5.801	3.83
2020-07-20	75.49	13.135	1.766	5.958	3.94
2020-07-21	83.04	13.933	10.001	11.538	4.18
2020-07-22	82.86	14.415	-0.217	6.985	4.32
2020-07-23	85.22	14.875	2.848	6.469	4.46
2020-07-24	76.7	15.451	-9.998	9.024	4.64
2020-07-27	77.86	15.800	1.512	5.372	4.74
2020-07-28	85	16.496	9.170	9.825	4.95
2020-07-29	86.01	16.846	1.188	4.882	5.05
2020-07-30	83.65	17.227	-2.744	5.464	5.17
2020-07-31	90.2	18.037	7.830	10.783	5.41
2020-08-03	99.22	19.049	10.000	12.239	5.71
2020-08-04	89.3	20.310	-9.998	16.942	6.09
2020-08-05	88.98	20.791	-0.358	6.484	6.24
2020-08-06	85.35	21.363	-4.080	8.047	6.41
2020-08-07	83.03	21.849	-2.718	7.018	6.55
2020-08-10	82.3	22.206	-0.879	5.215	6.66
2020-08-11	81.71	22.494	-0.717	4.228	6.75
2020-08-12	78.48	23.036	-3.953	8.285	6.91
2020-08-13	83.24	23.760	6.065	10.436	7.13
2020-08-14	83.82	24.086	0.697	4.673	7.23
2020-08-17	84.98	24.405	1.384	4.498	7.32
2020-08-18	80.4	24.983	-5.390	8.626	7.49
2020-08-19	77.11	25.285	-4.092	4.701	7.59
2020-08-20	77.31	25.472	0.259	2.905	7.64
2020-08-21	77.4	25.625	0.116	2.367	7.69
2020-08-24	78.06	26.083	0.853	7.041	7.82
2020-08-25	77.49	26.228	-0.730	2.255	7.87
2020-08-26	74.17	26.586	-4.284	5.781	7.98
2020-08-27	74.21	26.861	0.054	4.449	8.06
2020-08-28	74.94	27.029	0.984	2.695	8.11
2020-08-31	76.51	27.411	2.095	5.991	8.22
2020-09-01	75	27.694	-1.974	4.522	8.31
2020-09-02	73.2	27.951	-2.400	4.213	8.39
2020-09-03	72.24	28.101	-1.311	2.500	8.43
2020-09-04	70.7	28.230	-2.132	2.187	8.47
2020-09-07	65.89	28.647	-6.803	7.595	8.59
2020-09-08	65.61	28.842	-0.425	3.551	8.65
2020-09-09	61.61	29.146	-6.097	5.929	8.74
2020-09-10	63.57	29.499	3.181	6.671	8.85
2020-09-11	63.87	29.728	0.472	4.294	8.92
2020-09-14	64.02	29.978	0.235	4.697	8.99
2020-09-15	64.53	30.162	0.797	3.421	9.05
2020-09-16	62.79	30.393	-2.696	4.401	9.12
2020-09-17	62.46	30.575	-0.526	3.504	9.17
2020-09-18	63.86	30.753	2.241	3.346	9.23
2020-09-21	63.7	30.886	-0.251	2.505	9.27
2020-09-22	70.07	31.323	10.000	7.488	9.40
2020-09-23	68.79	31.635	-1.827	5.437	9.49
2020-09-24	65.96	31.900	-4.114	4.826	9.57
2020-09-25	67.55	32.178	2.411	4.927	9.65
2020-09-28	67.07	32.366	-0.711	3.375	9.71
2020-09-29	65.5	32.543	-2.341	3.235	9.76
2020-09-30	68.49	32.808	4.565	4.641	9.84
2020-10-09	71.57	33.139	4.497	5.548	9.94
2020-10-12	72.69	33.370	1.565	3.814	10.01
2020-10-13	75.2	33.810	3.453	7.016	10.14
2020-10-14	76.16	34.221	1.277	6.476	10.27
2020-10-15	74.19	34.432	-2.587	3.427	10.33
2020-10-16	77.5	34.748	4.462	4.879	10.42
2020-10-19	73.99	35.195	-4.529	7.265	10.56
2020-10-20	74.75	35.417	1.027	3.555	10.63
2020-10-21	73.1	35.740	-2.207	5.298	10.72
2020-10-22	71.06	35.941	-2.791	3.393	10.78
2020-10-23	69.43	36.150	-2.294	3.617	10.84
2020-10-26	72.23	36.414	4.033	4.393	10.92
2020-10-27	72.51	36.699	0.388	4.707	11.01
2020-10-28	72.1	36.864	-0.565	2.744	11.06
2020-10-29	75.79	37.283	5.118	6.644	11.18
2020-10-30	73.7	37.487	-2.758	3.312	11.25
2020-11-02	71.88	37.799	-2.469	5.210	11.34
2020-11-03	72.08	37.973	0.278	2.908	11.39
2020-11-04	69.79	38.201	-3.177	3.912	11.46
2020-11-05	70.15	38.351	0.516	2.565	11.51
2020-11-06	68.04	38.754	-3.008	7.113	11.63
2020-11-09	72.47	39.356	6.511	9.965	11.81
2020-11-10	66	39.654	-8.928	5.423	11.90
2020-11-11	62.56	39.851	-5.212	3.773	11.96
2020-11-12	62.17	40.027	-0.623	3.405	12.01
2020-11-13	61.76	40.150	-0.659	2.381	12.04
2020-11-16	62.85	40.309	1.765	3.044	12.09
2020-11-17	59.45	40.546	-5.410	4.773	12.16
2020-11-18	59.55	40.656	0.168	2.220	12.20
2020-11-19	59.35	40.861	-0.336	4.148	12.26
2020-11-20	59.26	40.950	-0.152	1.803	12.28
2020-11-23	60.23	41.116	1.637	3.307	12.33
2020-11-24	59.92	41.265	-0.515	2.989	12.38
2020-11-25	58.06	41.453	-3.104	3.889	12.44
2020-11-26	56.7	41.654	-2.342	4.237	12.50
2020-11-27	56.13	41.777	-1.005	2.646	12.53
2020-11-30	56.15	41.893	0.036	2.476	12.57
2020-12-01	56.52	41.978	0.659	1.799	12.59
2020-12-02	57.65	42.164	1.999	3.875	12.65
2020-12-03	59.35	42.425	2.949	5.273	12.73
2020-12-04	58.94	42.514	-0.691	1.820	12.75
2020-12-07	58.76	42.650	-0.305	2.782	12.80
2020-12-08	58.2	42.756	-0.953	2.178	12.83
2020-12-09	57.23	42.888	-1.667	2.766	12.87
2020-12-10	58.28	43.108	1.835	4.526	12.93
2020-12-11	57.57	43.272	-1.218	3.415	12.98
2020-12-14	60.45	43.605	5.003	6.618	13.08
2020-12-15	61.77	43.941	2.184	6.518	13.18
2020-12-16	60.83	44.136	-1.522	3.853	13.24
2020-12-17	60.42	44.336	-0.674	3.978	13.30
2020-12-18	59	44.463	-2.350	2.582	13.34
2020-12-21	63.19	44.817	7.102	6.729	13.45
2020-12-22	68.53	45.388	8.451	9.986	13.62
2020-12-23	66.6	45.530	-2.816	2.568	13.66
2020-12-24	64.58	45.774	-3.033	4.535	13.73
2020-12-25	64.25	45.951	-0.511	3.298	13.79
2020-12-28	65	46.178	1.167	4.202	13.85
2020-12-29	62.71	46.396	-3.523	4.154	13.92
2020-12-30	62.8	46.557	0.144	3.094	13.97
2020-12-31	62.53	46.718	-0.430	3.089	14.02
2021-01-04	63.9	46.982	2.191	4.942	14.09
2021-01-05	65.34	47.188	2.254	3.787	14.16
2021-01-06	70.35	47.644	7.668	7.790	14.29
2021-01-07	67.64	47.850	-3.852	3.639	14.35
2021-01-08	69.76	48.155	3.134	5.248	14.45
2021-01-11	73.24	48.681	4.989	8.630	14.60
2021-01-12	73.5	48.944	0.355	4.287	14.68
2021-01-13	72.73	49.210	-1.048	4.381	14.76
2021-01-14	74.1	49.617	1.884	6.600	14.89
2021-01-15	69.8	49.877	-5.803	4.467	14.96
2021-01-18	68.75	50.104	-1.504	3.968	15.03
2021-01-19	64.5	50.490	-6.182	7.185	15.15
2021-01-20	64.96	50.708	0.713	4.016	15.21
2021-01-21	67.09	50.866	3.279	2.833	15.26
2021-01-22	70.71	51.334	5.396	7.945	15.40
2021-01-25	71.23	51.643	0.735	5.204	15.49
2021-01-26	68.9	51.997	-3.271	6.163	15.60
2021-01-27	66.59	52.237	-3.353	4.325	15.67
2021-01-28	63.33	52.434	-4.896	3.724	15.73
2021-01-29	63.52	52.641	0.300	3.916	15.79
2021-02-01	64.72	52.879	1.889	4.408	15.86
2021-02-02	64.14	53.010	-0.896	2.457	15.90
2021-02-03	61.56	53.244	-4.022	4.553	15.97
2021-02-04	60	53.419	-2.534	3.509	16.03
2021-02-05	60.42	53.589	0.700	3.383	16.08
2021-02-08	58.76	53.791	-2.747	4.121	16.14
2021-02-09	59.35	53.966	1.004	3.540	16.19
2021-02-10	61.15	54.165	3.033	3.909	16.25
2021-02-18	59.36	54.393	-2.927	4.595	16.32
2021-02-19	60.77	54.597	2.375	4.026	16.38
2021-02-22	59.91	54.694	-1.415	1.942	16.41
2021-02-23	60.08	54.828	0.284	2.687	16.45
2021-02-24	59.03	54.950	-1.748	2.480	16.49
2021-02-25	57.87	55.089	-1.965	2.880	16.53
2021-02-26	58.17	55.213	0.518	2.557	16.56
2021-03-01	59.14	55.332	1.668	2.424	16.60
2021-03-02	59.48	55.431	0.575	1.995	16.63
2021-03-03	61.63	55.669	3.615	4.623	16.70
2021-03-04	60.06	55.815	-2.547	2.921	16.74
2021-03-05	60.08	55.969	0.033	3.080	16.79
2021-03-08	58.58	56.140	-2.497	3.495	16.84
2021-03-09	56.86	56.428	-2.936	6.077	16.93
2021-03-10	56.02	56.577	-1.477	3.201	16.97
2021-03-11	56.43	56.664	0.732	1.856	17.00
2021-03-12	56.12	56.750	-0.549	1.825	17.02
2021-03-15	53.05	57.047	-5.470	6.718	17.11
2021-03-16	51.5	57.204	-2.922	3.657	17.16
2021-03-17	52.2	57.316	1.359	2.583	17.19
2021-03-18	52.49	57.391	0.556	1.705	17.22
2021-03-19	53.07	57.504	1.105	2.572	17.25
2021-03-22	52.78	57.573	-0.546	1.564	17.27
2021-03-23	52.71	57.678	-0.133	2.387	17.30
2021-03-24	51.19	57.815	-2.884	3.206	17.34
2021-03-25	51.9	57.915	1.387	2.325	17.37
2021-03-26	52.35	57.988	0.867	1.657	17.40
2021-03-29	52.59	58.044	0.458	1.280	17.41
2021-03-30	54.02	58.236	2.719	4.259	17.47
2021-03-31	57.02	58.586	5.553	7.368	17.58
2021-04-01	55.84	58.735	-2.069	3.209	17.62
2021-04-02	55.8	58.847	-0.072	2.418	17.65
2021-04-06	55.6	58.934	-0.358	1.864	17.68
2021-04-07	53.1	59.181	-4.496	5.594	17.75
2021-04-08	53.8	59.310	1.318	2.881	17.79
2021-04-09	55.66	59.599	3.457	6.227	17.88
2021-04-12	53.86	59.823	-3.234	4.977	17.95
2021-04-13	54.25	60.001	0.724	3.955	18.00
2021-04-14	54.36	60.161	0.203	3.521	18.05
2021-04-15	54.16	60.342	-0.368	4.010	18.10
2021-04-16	54.02	60.436	-0.258	2.086	18.13
2021-04-19	55	60.605	1.814	3.684	18.18
2021-04-20	54.9	60.718	-0.182	2.473	18.22
2021-04-21	56.42	60.904	2.769	3.971	18.27
2021-04-22	55.59	60.990	-1.471	1.843	18.30
2021-04-23	57.67	61.247	3.742	5.343	18.37
2021-04-26	58.13	61.448	0.798	4.162	18.43
2021-04-27	60.58	61.701	4.215	5.006	18.51
2021-04-28	54.98	61.888	-9.244	4.094	18.57
2021-04-29	52.76	62.064	-4.038	3.983	18.62
2021-04-30	52.85	62.178	0.171	2.597	18.65
2021-05-06	50.22	62.427	-4.976	5.960	18.73
2021-05-07	47.8	62.654	-4.819	5.695	18.80
2021-05-10	47.48	62.771	-0.669	2.950	18.83
2021-05-11	48.14	62.893	1.390	3.033	18.87
2021-05-12	49.55	63.085	2.929	4.653	18.93
2021-05-13	48.89	63.179	-1.332	2.321	18.95
2021-05-14	48.83	63.229	-0.123	1.227	18.97
2021-05-17	49.2	63.286	0.758	1.393	18.99
2021-05-18	48	63.425	-2.439	3.455	19.03
2021-05-19	47.86	63.457	-0.292	0.813	19.04
2021-05-20	48.05	63.560	0.397	2.570	19.07
2021-05-21	47.62	63.619	-0.895	1.498	19.09
2021-05-24	46.79	63.723	-1.743	2.646	19.12
2021-05-25	48.08	63.779	2.757	1.411	19.13
2021-05-26	49.02	63.924	1.955	3.557	19.18
2021-05-27	49.27	63.975	0.510	1.244	19.19
2021-05-28	48.5	64.074	-1.563	2.436	19.22
2021-05-31	49.66	64.168	2.392	2.268	19.25
2021-06-01	49.76	64.225	0.201	1.369	19.27
2021-06-02	48.74	64.319	-2.050	2.331	19.30
2021-06-03	48.3	64.383	-0.903	1.580	19.31
2021-06-04	48.55	64.449	0.518	1.636	19.33
2021-06-07	48	64.540	-1.133	2.286	19.36
2021-06-08	47.14	64.639	-1.792	2.500	19.39
2021-06-09	47.26	64.697	0.255	1.485	19.41
2021-06-10	47.13	64.725	-0.275	0.719	19.42
2021-06-11	46.61	64.790	-1.103	1.676	19.44
2021-06-15	45.06	64.917	-3.325	3.368	19.48
2021-06-16	43.57	65.058	-3.307	3.884	19.52
2021-06-17	44.02	65.098	1.033	1.102	19.53
2021-06-18	44.38	65.134	0.818	0.977	19.54
2021-06-21	45.25	65.265	1.960	3.470	19.58
2021-06-22	45.15	65.309	-0.221	1.149	19.59
2021-06-23	45.37	65.360	0.487	1.373	19.61
2021-06-24	43.86	65.421	-1.703	1.658	19.63
2021-06-25	44.34	65.503	1.094	2.212	19.65
2021-06-28	45.1	65.587	1.714	2.233	19.68
2021-06-29	44.42	65.660	-1.508	1.973	19.70
2021-06-30	43.92	65.709	-1.126	1.351	19.71
2021-07-01	44.74	65.851	1.867	3.802	19.76
2021-07-02	44.27	65.953	-1.051	2.772	19.79
2021-07-05	43.74	66.002	-1.197	1.333	19.80
2021-07-06	42.89	66.119	-1.943	3.269	19.84
2021-07-07	42.88	66.193	-0.023	2.075	19.86
2021-07-08	41.87	66.290	-2.355	2.775	19.89
2021-07-09	42.52	66.418	1.552	3.630	19.93
2021-07-12	42.28	66.484	-0.564	1.858	19.95
2021-07-13	41.81	66.551	-1.112	1.939	19.97
2021-07-14	40.57	66.653	0.198	3.013	20.00
2021-07-15	41.04	66.756	1.158	3.007	20.03
2021-07-16	43.13	66.907	5.093	4.191	20.07
2021-07-19	42.71	67.021	-0.974	3.200	20.11
2021-07-20	42.76	67.138	0.117	3.301	20.14
2021-07-21	42.77	67.247	0.023	3.064	20.17
2021-07-22	41.14	67.342	-3.811	2.759	20.20
2021-07-23	39.21	67.488	-4.691	4.473	20.25
2021-07-26	36.94	67.691	-5.789	6.605	20.31
2021-07-27	37.04	67.789	0.271	3.167	20.34
2021-07-28	38.45	68.070	3.807	8.774	20.42
2021-07-29	38.66	68.192	0.546	3.771	20.46
2021-07-30	40.07	68.512	3.647	9.596	20.55
2021-08-02	39.15	68.680	-2.296	5.141	20.60
2021-08-03	40.28	68.857	2.886	5.287	20.66
2021-08-04	39.48	68.960	-1.986	3.103	20.69
2021-08-05	38.36	69.150	-2.837	5.952	20.74
2021-08-06	37.43	69.239	-2.424	2.868	20.77
2021-08-09	37.93	69.333	1.336	2.966	20.80
2021-08-10	37.71	69.383	-0.580	1.582	20.81
2021-08-11	37.26	69.429	-1.193	1.485	20.83
2021-08-12	36.67	69.501	-1.583	2.362	20.85
2021-08-13	36.58	69.573	-0.245	2.345	20.87
2021-08-16	36.52	69.648	-0.164	2.488	20.89
2021-08-17	35.12	69.761	-3.834	3.861	20.93
2021-08-18	34.5	69.841	-1.765	2.790	20.95
2021-08-19	34.2	69.908	-0.870	2.348	20.97
2021-08-20	33.13	70.028	-3.129	4.327	21.01
2021-08-23	33.18	70.066	0.151	1.388	21.02
2021-08-24	33.37	70.132	0.573	2.381	21.04
2021-08-25	33.56	70.189	0.569	2.008	21.06
2021-08-26	32.24	70.314	-3.933	4.678	21.09
2021-08-27	31.58	70.385	-2.047	2.699	21.12
2021-08-30	30.68	70.467	-2.850	3.198	21.14
2021-08-31	30.8	70.547	0.391	3.096	21.16
2021-09-01	31.78	70.667	3.182	4.545	21.20
2021-09-02	30.59	70.767	-3.744	3.933	21.23
2021-09-03	31.12	70.882	1.733	4.446	21.26
2021-09-06	32.05	71.004	2.988	4.563	21.30
2021-09-07	31.9	71.059	-0.468	2.059	21.32
2021-09-08	32.38	71.143	1.505	3.103	21.34
2021-09-09	32.32	71.180	-0.185	1.390	21.35
2021-09-10	31.72	71.233	-1.856	2.011	21.37
2021-09-13	32.91	71.385	3.752	5.517	21.42
2021-09-14	32.27	71.478	-1.945	3.464	21.44
2021-09-15	32.16	71.524	-0.341	1.735	21.46
2021-09-16	31.5	71.605	-2.052	3.078	21.48
2021-09-17	32.33	71.707	2.635	3.778	21.51
2021-09-22	31.88	71.779	-1.392	2.722	21.53
2021-09-23	31.91	71.813	0.094	1.255	21.54
2021-09-24	31.89	71.853	-0.063	1.504	21.56
2021-09-27	32.44	71.917	1.725	2.383	21.58
2021-09-28	33.02	72.005	1.788	3.206	21.60
2021-09-29	35.61	72.271	7.844	8.964	21.68
2021-09-30	36.24	72.421	1.769	4.942	21.73
2021-10-08	35.9	72.600	-0.938	5.988	21.78
2021-10-11	35.62	72.715	-0.780	3.900	21.81
2021-10-12	34.01	72.847	-4.520	4.632	21.85
2021-10-13	34.44	72.937	1.264	3.146	21.88
2021-10-14	37.88	73.250	9.988	9.930	21.98
2021-10-15	37.27	73.456	-1.610	6.626	22.04
2021-10-18	37.89	73.649	1.664	6.118	22.09
2021-10-19	38.32	73.767	1.135	3.669	22.13
2021-10-20	38.29	73.876	-0.078	3.419	22.16
2021-10-21	41.31	74.245	7.887	10.734	22.27
2021-10-22	41.33	74.365	0.048	3.486	22.31
2021-10-25	39	74.613	-5.638	7.622	22.38
2021-10-26	37.36	74.840	-4.205	7.308	22.45
2021-10-27	36.83	74.955	-1.419	3.721	22.49
2021-10-28	37.34	75.072	1.385	3.774	22.52
2021-10-29	37.58	75.258	0.643	5.945	22.58
2021-11-01	37.28	75.353	-0.798	3.060	22.61
2021-11-02	36.16	75.496	-3.004	4.748	22.65
2021-11-03	36.85	75.706	1.908	6.831	22.71
2021-11-04	36.33	75.798	-1.411	3.039	22.74
2021-11-05	36.64	75.950	0.853	4.982	22.79
2021-11-08	37.42	76.200	2.129	7.997	22.86
2021-11-09	37.44	76.293	0.053	2.993	22.89
2021-11-10	37.38	76.355	-0.160	2.003	22.91
2021-11-11	41.12	76.706	10.005	10.219	23.01
2021-11-12	45.23	77.045	9.995	8.998	23.11
2021-11-15	43.88	77.259	-2.985	5.859	23.18
2021-11-16	44.29	77.439	0.934	4.877	23.23
2021-11-17	45.24	77.699	2.145	6.886	23.31
2021-11-18	44.7	77.853	-1.194	4.156	23.36
2021-11-19	43.5	78.042	-2.685	5.190	23.41
2021-11-22	43.12	78.146	-0.874	2.897	23.44
2021-11-23	42.57	78.208	-1.276	1.763	23.46
2021-11-24	44.44	78.458	4.393	6.742	23.54
2021-11-25	44.01	78.565	-0.968	2.925	23.57
2021-11-26	43.68	78.831	-0.750	7.317	23.65
2021-11-29	48.05	79.122	10.005	7.257	23.74
2021-11-30	47.4	79.310	-1.353	4.766	23.79
2021-12-01	45.66	79.494	-3.671	4.831	23.85
2021-12-02	45.85	79.580	0.416	2.234	23.87
2021-12-03	46.35	79.738	1.091	4.100	23.92
2021-12-06	47.31	79.971	2.071	5.912	23.99
2021-12-07	46.89	80.183	-0.888	5.432	24.05
2021-12-08	47.01	80.321	0.256	3.519	24.10
2021-12-09	45.58	80.470	-3.042	3.914	24.14
2021-12-10	44.3	80.651	-2.808	4.914	24.20
2021-12-13	48.72	81.044	9.977	9.684	24.31
2021-12-14	47.45	81.181	-2.607	3.448	24.35
2021-12-15	45.58	81.366	-3.941	4.868	24.41
2021-12-16	46.64	81.566	2.326	5.156	24.47
2021-12-17	47.3	81.738	1.415	4.374	24.52
2021-12-20	48.47	81.957	2.474	5.412	24.59
2021-12-21	51.5	82.332	6.251	8.727	24.70
2021-12-22	51.44	82.520	-0.117	4.408	24.76
2021-12-23	51.5	82.643	0.117	2.858	24.79
2021-12-24	53.46	83.001	3.806	8.039	24.90
2021-12-27	53.25	83.153	-0.393	3.423	24.95
2021-12-28	52.85	83.272	-0.751	2.704	24.98
2021-12-29	53.4	83.483	1.041	4.730	25.04
2021-12-30	51.8	83.623	-2.996	3.240	25.09
2021-12-31	51.37	83.784	-0.830	3.764	25.14
2022-01-04	52.54	84.031	2.278	5.645	25.21
2022-01-05	50.87	84.219	-3.179	4.435	25.27
2022-01-06	51.44	84.458	1.121	5.583	25.34
2022-01-07	52.52	84.708	2.100	5.715	25.41
2022-01-10	54.19	84.922	3.180	4.722	25.48
2022-01-11	53.27	85.069	-1.698	3.322	25.52
2022-01-12	53.2	85.152	-0.131	1.877	25.55
2022-01-13	50.9	85.417	-4.323	6.241	25.63
2022-01-14	53.8	85.796	5.697	8.448	25.74
2022-01-17	50.83	86.459	-5.520	15.669	25.94
2022-01-18	48.53	86.768	-4.525	7.633	26.03
2022-01-19	47.29	86.937	-2.555	4.286	26.08
2022-01-20	47.45	87.137	0.338	5.054	26.14
2022-01-21	43.53	87.466	-8.261	9.062	26.24
2022-01-24	44.52	87.666	2.274	5.399	26.30
2022-01-25	44.75	87.891	0.517	6.042	26.37
2022-01-26	42.89	88.093	-4.156	5.631	26.43
2022-01-27	41.37	88.313	-3.544	6.388	26.49
2022-01-28	41.45	88.427	0.193	3.312	26.53
2022-02-07	40.95	88.542	-1.206	3.378	26.56
2022-02-08	40.22	88.713	-1.783	5.079	26.61
2022-02-09	40.26	88.833	0.099	3.580	26.65
2022-02-10	39.7	88.943	-1.391	3.328	26.68
2022-02-11	38	89.090	-4.282	4.660	26.73
2022-02-14	38.27	89.179	0.711	2.789	26.75
2022-02-15	39.47	89.372	3.136	5.853	26.81
2022-02-16	39.75	89.463	0.709	2.736	26.84
2022-02-17	39.52	89.538	-0.579	2.289	26.86
2022-02-18	40.74	89.687	3.087	4.378	26.91
2022-02-21	40.25	89.795	-1.203	3.240	26.94
2022-02-22	38.9	89.924	-3.354	3.975	26.98
2022-02-23	40.06	90.077	2.982	4.576	27.02
2022-02-24	39	90.204	-2.646	3.919	27.06
2022-02-25	40.64	90.437	4.205	6.872	27.13
2022-02-28	40.1	90.536	-1.329	2.953	27.16
2022-03-01	39.7	90.633	-0.998	2.943	27.19
2022-03-02	40.64	90.827	2.368	5.718	27.25
2022-03-03	40.08	90.921	-1.378	2.830	27.28
2022-03-04	40.83	91.104	1.871	5.364	27.33
2022-03-07	40.15	91.216	-1.665	3.355	27.36
2022-03-08	36.85	91.505	-8.219	9.415	27.45
2022-03-09	35.5	91.767	-3.664	8.847	27.53
2022-03-10	37.31	91.892	5.099	4.028	27.57
2022-03-11	38.78	92.089	3.940	6.111	27.63
2022-03-14	39.2	92.270	1.083	5.518	27.68
2022-03-15	36.9	92.477	-5.867	6.735	27.74
2022-03-16	37.21	92.727	0.840	8.076	27.82
2022-03-17	39.88	93.011	7.175	8.546	27.90
2022-03-18	39.68	93.156	-0.502	4.363	27.95
2022-03-21	39.79	93.298	0.277	4.284	27.99
2022-03-22	39	93.396	-1.985	3.016	28.02
2022-03-23	39.21	93.558	0.538	4.974	28.07
2022-03-24	39.69	93.713	1.224	4.693	28.11
2022-03-25	38.4	93.837	-3.250	3.855	28.15
2022-03-28	37.66	93.930	-1.927	2.969	28.18
2022-03-29	37.57	94.043	-0.239	3.611	28.21
2022-03-30	39.08	94.258	4.019	6.601	28.28
2022-03-31	39.4	94.463	0.819	6.244	28.34
2022-04-01	39.55	94.570	0.381	3.249	28.37
2022-04-06	39.75	94.716	0.506	4.399	28.41
2022-04-07	38.56	94.845	-2.994	4.025	28.45
2022-04-08	38.56	94.968	0.000	3.812	28.49
2022-04-11	38.59	95.172	0.078	6.354	28.55
2022-04-12	38.07	95.303	-1.347	4.120	28.59
2022-04-13	37.99	95.463	-0.210	5.070	28.64
2022-04-14	38.32	95.645	0.869	5.686	28.69
2022-04-15	37.55	95.708	-2.009	2.009	28.71
2022-04-18	37.51	95.790	-0.107	2.636	28.74
2022-04-19	36.77	95.879	-1.973	2.906	28.76
2022-04-20	36.21	95.946	-1.523	2.230	28.78
2022-04-21	34.77	96.077	-3.977	4.502	28.82
2022-04-22	33.95	96.156	-2.358	2.790	28.85
2022-04-25	32.67	96.347	-3.770	7.010	28.90
2022-04-26	33.1	96.541	1.316	7.040	28.96
2022-04-27	33.43	96.701	0.997	5.740	29.01
2022-04-28	32.16	96.833	-3.799	4.936	29.05
2022-04-29	32.8	97.011	1.990	6.530	29.10
2022-05-05	33.68	97.211	2.683	7.104	29.16
2022-05-06	33.53	97.314	-0.445	3.682	29.19
2022-05-09	33.17	97.373	-1.074	2.147	29.21
2022-05-10	33.65	97.480	1.447	3.829	29.24
2022-05-11	35.1	97.712	4.309	7.935	29.31
2022-05-12	37.43	97.997	6.638	9.117	29.40
2022-05-13	36.6	98.108	-2.217	3.633	29.43
2022-05-16	36.07	98.196	-1.448	2.951	29.46
2022-05-17	35.53	98.248	-1.497	1.747	29.47
2022-05-18	35.19	98.301	-0.957	1.801	29.49
2022-05-19	34.97	98.346	-0.625	1.535	29.50
2022-05-20	35.7	98.426	2.088	2.717	29.53
2022-05-23	35.74	98.571	0.112	4.846	29.57

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