九洲药业融券券源 九洲药业专项约券

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	21.56	0	0	0	0
2020-04-28	21.75	0.141	0.881	7.792	0.04
2020-04-29	21	0.234	-3.448	5.287	0.07
2020-04-30	20.79	0.356	-1.000	7.048	0.11
2020-05-06	20.8	0.420	0.048	3.704	0.13
2020-05-07	20	0.503	-3.846	5.000	0.15
2020-05-08	20.29	0.575	1.450	4.250	0.17
2020-05-11	20.18	0.631	-0.542	3.302	0.19
2020-05-12	20.46	0.670	1.388	2.329	0.20
2020-05-13	21.54	0.822	5.279	8.456	0.25
2020-05-14	23.08	1.029	7.149	10.771	0.31
2020-05-15	23.2	1.096	0.520	3.466	0.33
2020-05-18	23.51	1.196	1.336	5.086	0.36
2020-05-19	22.7	1.302	-3.445	5.615	0.39
2020-05-20	23.63	1.478	4.097	8.943	0.44
2020-05-21	25.65	1.694	8.548	10.072	0.51
2020-05-22	24.59	1.856	-4.133	7.914	0.56
2020-05-25	25.1	2.001	2.074	6.954	0.60
2020-05-26	25.8	2.087	2.789	3.984	0.63
2020-05-27	23.9	2.254	-7.364	8.372	0.68
2020-05-28	23.91	2.420	0.042	8.368	0.73
2020-05-29	24.74	2.570	3.471	7.235	0.77
2020-06-01	24.71	2.643	-0.121	3.557	0.79
2020-06-02	23.72	2.724	-4.006	4.087	0.82
2020-06-03	23.55	2.795	-0.717	3.626	0.84
2020-06-04	23.2	2.867	-1.486	3.737	0.86
2020-06-05	24.68	3.025	6.379	7.672	0.91
2020-06-08	24.06	3.130	-2.512	5.227	0.94
2020-06-09	26.49	3.271	10.100	6.401	0.98
2020-06-10	28.17	3.476	6.342	8.720	1.04
2020-06-11	27.65	3.608	-1.846	5.751	1.08
2020-06-12	28.6	3.789	3.436	7.595	1.14
2020-06-15	29	3.997	1.399	8.601	1.20
2020-06-16	29.83	4.106	2.862	4.379	1.23
2020-06-17	29.5	4.190	-1.106	3.419	1.26
2020-06-18	28	4.335	-5.085	6.203	1.30
2020-06-19	28.05	4.400	0.179	2.786	1.32
2020-06-22	27.82	4.481	-0.820	3.494	1.34
2020-06-23	28.08	4.561	0.935	3.415	1.37
2020-06-24	27.3	4.665	-2.778	4.594	1.40
2020-06-29	27.33	4.762	0.110	4.249	1.43
2020-06-30	26.9	4.860	-1.573	4.391	1.46
2020-07-01	28	4.988	4.089	5.465	1.50
2020-07-02	28.96	5.134	3.429	6.071	1.54
2020-07-03	28.94	5.269	-0.069	5.559	1.58
2020-07-06	28.21	5.408	-2.522	5.943	1.62
2020-07-07	28.09	5.533	-0.425	5.317	1.66
2020-07-08	28.36	5.645	0.961	4.735	1.69
2020-07-09	30.65	5.950	8.075	11.953	1.78
2020-07-10	30.86	6.087	0.685	5.318	1.83
2020-07-13	31.95	6.195	3.532	4.083	1.86
2020-07-14	32.5	6.414	1.721	8.075	1.92
2020-07-15	31.82	6.576	-2.092	6.123	1.97
2020-07-16	30.09	6.790	-5.437	8.517	2.04
2020-07-17	32.33	7.067	7.444	10.269	2.12
2020-07-20	31.7	7.218	-1.949	5.722	2.17
2020-07-21	34.87	7.508	10.000	9.968	2.25
2020-07-22	35.85	7.792	2.810	9.521	2.34
2020-07-23	37.1	8.003	3.487	6.834	2.40
2020-07-24	35.43	8.198	-4.501	6.604	2.46
2020-07-27	34.6	8.443	-2.343	8.496	2.53
2020-07-28	34.61	8.648	0.029	7.110	2.59
2020-07-29	34.43	8.772	-0.520	4.305	2.63
2020-07-30	33.4	8.929	-2.992	5.635	2.68
2020-07-31	32.96	9.049	-1.317	4.371	2.71
2020-08-03	32.72	9.141	-0.728	3.398	2.74
2020-08-04	33.5	9.291	2.384	5.379	2.79
2020-08-05	34.25	9.441	2.239	5.254	2.83
2020-08-06	35.05	9.597	2.336	5.314	2.88
2020-08-07	33.5	9.794	-4.422	7.076	2.94
2020-08-10	33.65	9.933	0.448	4.955	2.98
2020-08-11	32.19	10.095	-4.339	6.033	3.03
2020-08-12	31.47	10.238	-2.237	5.468	3.07
2020-08-13	30.51	10.479	-3.051	9.469	3.14
2020-08-14	31	10.616	1.606	5.310	3.18
2020-08-17	30.84	10.764	-0.516	5.742	3.23
2020-08-18	30.7	10.874	-0.454	4.313	3.26
2020-08-19	30.69	10.922	-0.033	1.857	3.28
2020-08-20	30.87	11.079	0.587	6.126	3.32
2020-08-21	31.95	11.243	3.499	6.155	3.37
2020-08-24	31.22	11.345	-2.285	3.912	3.40
2020-08-25	32.06	11.481	2.691	5.093	3.44
2020-08-26	34.79	11.696	8.515	7.424	3.51
2020-08-27	35.36	11.869	1.638	5.864	3.56
2020-08-28	36.58	12.030	3.450	5.288	3.61
2020-08-31	35.05	12.180	-4.183	5.139	3.65
2020-09-01	34.76	12.307	-0.827	4.365	3.69
2020-09-02	34.35	12.380	-1.180	2.560	3.71
2020-09-03	36.05	12.595	4.949	7.162	3.78
2020-09-04	35.5	12.713	-1.526	3.967	3.81
2020-09-07	33.05	12.983	-6.901	9.831	3.89
2020-09-08	32.58	13.142	-1.422	5.840	3.94
2020-09-09	31.31	13.273	-3.898	5.034	3.98
2020-09-10	30.99	13.380	-1.022	4.152	4.01
2020-09-11	32.62	13.615	5.260	8.648	4.08
2020-09-14	32.36	13.823	-0.797	7.695	4.15
2020-09-15	33.62	13.966	3.894	5.099	4.19
2020-09-16	32.34	14.172	-3.807	7.644	4.25
2020-09-17	31.28	14.307	-3.278	5.195	4.29
2020-09-18	31.02	14.387	-0.831	3.069	4.32
2020-09-21	30.38	14.485	-2.063	3.901	4.35
2020-09-22	30.22	14.611	-0.527	5.003	4.38
2020-09-23	30.5	14.674	0.927	2.449	4.40
2020-09-24	29.89	14.763	-2.000	3.607	4.43
2020-09-25	30.17	14.881	0.937	4.684	4.46
2020-09-28	29.61	15.037	-1.856	6.298	4.51
2020-09-29	30.41	15.159	2.702	4.829	4.55
2020-09-30	31	15.251	1.940	3.551	4.58
2020-10-09	31.53	15.326	1.710	2.871	4.60
2020-10-12	33.61	15.515	6.597	6.755	4.65
2020-10-13	34.06	15.631	1.339	4.076	4.69
2020-10-14	34.75	15.785	2.026	5.314	4.74
2020-10-15	33.96	15.976	-2.273	6.763	4.79
2020-10-16	34.63	16.062	1.973	2.974	4.82
2020-10-19	34.22	16.195	-1.184	4.649	4.86
2020-10-20	34.76	16.367	1.578	5.961	4.91
2020-10-21	34.91	16.489	0.432	4.171	4.95
2020-10-22	34.3	16.705	-1.747	7.562	5.01
2020-10-23	32.75	16.920	-4.519	7.872	5.08
2020-10-26	32.33	17.106	-1.282	6.901	5.13
2020-10-27	34.68	17.341	7.269	8.135	5.20
2020-10-28	35.4	17.493	2.076	5.161	5.25
2020-10-29	35.15	17.575	-0.706	2.797	5.27
2020-10-30	33.38	17.782	-5.036	7.454	5.33
2020-11-02	32.78	17.941	-1.797	5.812	5.38
2020-11-03	33.23	18.015	1.373	2.685	5.40
2020-11-04	32.4	18.193	-2.498	6.590	5.46
2020-11-05	31.18	18.346	-3.765	5.895	5.50
2020-11-06	31.17	18.469	-0.032	4.715	5.54
2020-11-09	31.01	18.586	-0.513	4.524	5.58
2020-11-10	31.09	18.676	0.258	3.483	5.60
2020-11-11	29.91	18.787	-3.795	4.439	5.64
2020-11-12	29.98	18.833	0.234	1.872	5.65
2020-11-13	29.86	18.896	-0.400	2.502	5.67
2020-11-16	30.07	18.991	0.703	3.818	5.70
2020-11-17	29.09	19.116	-3.259	5.121	5.73
2020-11-18	28.42	19.191	-2.303	3.197	5.76
2020-11-19	28.44	19.313	0.070	5.137	5.79
2020-11-20	28.69	19.380	0.879	2.813	5.81
2020-11-23	29	19.470	1.081	3.730	5.84
2020-11-24	30.13	19.617	3.897	5.828	5.89
2020-11-25	29.13	19.725	-3.319	4.447	5.92
2020-11-26	29.41	19.827	0.961	4.188	5.95
2020-11-27	29.6	19.915	0.646	3.570	5.97
2020-11-30	29.01	20.041	-1.993	5.203	6.01
2020-12-01	30.9	20.254	6.515	8.273	6.08
2020-12-02	31.39	20.361	1.586	4.078	6.11
2020-12-03	31.94	20.452	1.752	3.409	6.14
2020-12-04	32.86	20.572	2.880	4.415	6.17
2020-12-07	31.64	20.695	-3.713	4.656	6.21
2020-12-08	32.24	20.776	1.896	3.003	6.23
2020-12-09	31.81	20.862	-1.334	3.257	6.26
2020-12-10	33.13	21.031	4.150	6.099	6.31
2020-12-11	33.33	21.118	0.604	3.139	6.34
2020-12-14	34.19	21.243	2.580	4.380	6.37
2020-12-15	33.78	21.372	-1.199	4.592	6.41
2020-12-16	34.16	21.513	1.125	4.944	6.45
2020-12-17	35.19	21.693	3.015	6.148	6.51
2020-12-18	34.3	21.880	-2.529	6.536	6.56
2020-12-21	35.97	22.207	4.869	10.933	6.66
2020-12-22	35.12	22.348	-2.363	4.810	6.70
2020-12-23	33.5	22.509	-4.613	5.752	6.75
2020-12-24	33.81	22.600	0.925	3.254	6.78
2020-12-25	34.85	22.758	3.076	5.413	6.83
2020-12-28	34.6	22.864	-0.717	3.673	6.86
2020-12-29	34.13	22.970	-1.358	3.728	6.89
2020-12-30	34.6	23.100	1.377	4.512	6.93
2020-12-31	35.8	23.351	3.468	8.439	7.01
2021-01-04	35	23.487	-2.235	4.665	7.05
2021-01-05	35.71	23.646	2.029	5.343	7.09
2021-01-06	35.22	23.831	-1.372	6.273	7.15
2021-01-07	35.12	24.006	-0.284	5.991	7.20
2021-01-08	33.2	24.302	-5.467	10.706	7.29
2021-01-11	33.61	24.503	1.235	7.169	7.35
2021-01-12	33.61	24.635	0.000	4.701	7.39
2021-01-13	31.19	24.784	-7.200	5.742	7.44
2021-01-14	31.94	24.963	2.405	6.733	7.49
2021-01-15	33.45	25.152	4.728	6.794	7.55
2021-01-18	34.5	25.291	3.139	4.813	7.59
2021-01-19	34.76	25.455	0.754	5.681	7.64
2021-01-20	38.24	25.770	10.012	9.868	7.73
2021-01-21	39.8	26.027	4.079	7.767	7.81
2021-01-22	41	26.238	3.015	6.156	7.87
2021-01-25	41.99	26.432	2.415	5.561	7.93
2021-01-26	40.82	26.632	-2.786	5.882	7.99
2021-01-27	40.3	26.859	-1.274	6.737	8.06
2021-01-28	40.65	27.094	0.868	6.948	8.13
2021-01-29	41.55	27.364	2.214	7.798	8.21
2021-02-01	41.09	27.529	-1.107	4.813	8.26
2021-02-02	39.61	27.670	-3.602	4.283	8.30
2021-02-03	40.23	27.902	1.565	6.917	8.37
2021-02-04	39.8	28.067	-1.069	4.971	8.42
2021-02-05	39.83	28.252	0.075	5.578	8.48
2021-02-08	40.4	28.423	1.431	5.072	8.53
2021-02-09	40.57	28.558	0.421	4.010	8.57
2021-02-10	39.58	28.923	-2.440	11.043	8.68
2021-02-18	38.37	29.201	-3.057	8.717	8.76
2021-02-19	39.11	29.349	1.929	4.535	8.80
2021-02-22	36.19	29.663	-7.466	10.407	8.90
2021-02-23	37.68	29.862	4.117	6.328	8.96
2021-02-24	36.9	30.013	-2.070	4.910	9.00
2021-02-25	37.65	30.139	2.033	4.038	9.04
2021-02-26	35.56	30.286	-5.551	4.940	9.09
2021-03-01	37.34	30.413	5.006	4.078	9.12
2021-03-02	36.86	30.517	-1.285	3.401	9.16
2021-03-03	36.58	30.597	-0.760	2.632	9.18
2021-03-04	35.7	30.745	-2.406	4.975	9.22
2021-03-05	35.49	30.929	-0.588	6.218	9.28
2021-03-08	31.94	31.232	-10.003	11.383	9.37
2021-03-09	30.48	31.359	-4.571	4.978	9.41
2021-03-10	31.62	31.515	3.740	5.938	9.45
2021-03-11	32.97	31.738	4.269	8.096	9.52
2021-03-12	33.31	31.854	1.031	4.186	9.56
2021-03-15	31.93	31.992	-4.143	5.194	9.60
2021-03-16	32.75	32.142	2.568	5.481	9.64
2021-03-17	35.13	32.478	7.267	11.481	9.74
2021-03-18	35.04	32.557	-0.256	2.704	9.77
2021-03-19	35.65	32.681	1.741	4.195	9.80
2021-03-22	36.8	32.853	3.226	5.610	9.86
2021-03-23	35.86	32.975	-2.554	4.076	9.89
2021-03-24	36.22	33.092	1.004	3.876	9.93
2021-03-25	35.85	33.218	-1.022	4.197	9.97
2021-03-26	37.55	33.420	4.742	6.471	10.03
2021-03-29	38.68	33.539	3.009	3.675	10.06
2021-03-30	39.77	33.778	2.818	7.239	10.13
2021-03-31	38.23	33.898	-3.872	3.747	10.17
2021-04-01	40.1	34.093	4.891	5.833	10.23
2021-04-02	40	34.381	-0.249	8.653	10.31
2021-04-06	38.58	34.570	-3.550	5.875	10.37
2021-04-07	38.18	34.717	-1.037	4.614	10.42
2021-04-08	39.7	34.958	3.981	7.281	10.49
2021-04-09	39.91	35.050	0.529	2.771	10.51
2021-04-12	39.5	35.216	-1.027	5.061	10.56
2021-04-13	39.2	35.322	-0.759	3.241	10.60
2021-04-14	39.41	35.444	0.536	3.699	10.63
2021-04-15	40.45	35.594	2.639	4.466	10.68
2021-04-16	39.4	35.725	-2.596	3.980	10.72
2021-04-19	41.2	35.978	4.569	7.360	10.79
2021-04-20	43.2	36.297	4.854	8.859	10.89
2021-04-21	43.55	36.438	0.810	3.889	10.93
2021-04-22	43.3	36.551	-0.574	3.146	10.97
2021-04-23	44.92	36.717	3.741	4.434	11.02
2021-04-26	41.51	37.259	-7.591	15.672	11.18
2021-04-27	42.69	37.490	2.843	6.480	11.25
2021-04-28	43.8	37.658	2.600	4.615	11.30
2021-04-29	42.5	37.861	-2.968	5.708	11.36
2021-04-30	43.26	38.041	1.788	5.012	11.41
2021-05-06	41.56	38.296	-3.930	7.351	11.49
2021-05-07	40.1	38.493	-3.513	5.895	11.55
2021-05-10	40.54	38.589	1.097	2.843	11.58
2021-05-11	41.7	38.815	2.861	6.512	11.64
2021-05-12	43.03	39.038	3.189	6.211	11.71
2021-05-13	41.93	39.191	-2.556	4.369	11.76
2021-05-14	42.68	39.386	1.789	5.485	11.82
2021-05-17	43.87	39.513	2.788	3.491	11.85
2021-05-18	43.01	39.617	-1.960	2.895	11.89
2021-05-19	42.6	39.766	-0.953	4.185	11.93
2021-05-20	45.99	40.162	7.958	10.352	12.05
2021-05-21	45.5	40.393	-1.065	6.088	12.12
2021-05-24	47.33	40.784	4.022	9.912	12.24
2021-05-25	47.48	40.942	0.317	3.993	12.28
2021-05-26	47.4	41.126	-0.168	4.655	12.34
2021-05-27	47.37	41.266	-0.063	3.544	12.38
2021-05-28	42.64	41.561	-9.985	8.318	12.47
2021-05-31	44.35	41.813	4.010	6.801	12.54
2021-06-01	44.31	41.957	-0.090	3.901	12.59
2021-06-02	43.21	42.168	-2.483	5.868	12.65
2021-06-03	42.82	42.280	-0.903	3.147	12.68
2021-06-04	43.43	42.731	1.425	12.447	12.82
2021-06-07	43.85	42.898	0.967	4.559	12.87
2021-06-08	43.2	43.120	-1.482	6.180	12.94
2021-06-09	42.26	43.242	-2.176	3.472	12.97
2021-06-10	43.09	43.360	1.964	3.289	13.01
2021-06-11	41.88	43.472	-2.808	3.203	13.04
2021-06-15	42.21	43.606	0.788	3.797	13.08
2021-06-16	40.14	43.828	-4.904	6.633	13.15
2021-06-17	42.35	44.081	5.506	7.175	13.22
2021-06-18	46.59	44.500	10.012	10.791	13.35
2021-06-21	49.12	44.887	5.430	9.466	13.47
2021-06-22	51.26	45.087	4.357	4.682	13.53
2021-06-23	51.5	45.209	0.468	2.829	13.56
2021-06-24	47.95	45.512	-5.907	7.594	13.65
2021-06-25	48	45.691	0.104	4.484	13.71
2021-06-28	49	45.902	2.083	5.146	13.77
2021-06-29	48.79	46.062	-0.429	3.939	13.82
2021-06-30	48.38	46.194	-0.840	3.279	13.86
2021-07-01	47.98	46.339	-0.827	3.617	13.90
2021-07-02	45.52	46.593	-5.127	6.711	13.98
2021-07-05	44.98	46.851	-1.186	6.876	14.06
2021-07-06	41.9	47.201	-6.847	10.027	14.16
2021-07-07	46.11	47.663	10.048	12.029	14.30
2021-07-08	43.99	47.859	-4.598	5.335	14.36
2021-07-09	43.77	48.090	-0.500	6.342	14.43
2021-07-12	47	48.553	7.379	11.812	14.57
2021-07-13	46.52	48.718	-1.021	4.277	14.62
2021-07-14	46.12	48.973	0.479	6.623	14.69
2021-07-15	45.93	49.117	-0.412	3.751	14.73
2021-07-16	45.61	49.322	-0.697	5.400	14.80
2021-07-19	44.87	49.485	-1.622	4.363	14.85
2021-07-20	45.93	49.674	2.362	4.948	14.90
2021-07-21	47.28	49.830	2.939	3.963	14.95
2021-07-22	45.86	49.951	-3.003	3.151	14.99
2021-07-23	44.6	50.205	-2.747	6.825	15.06
2021-07-26	44	50.407	-1.345	5.516	15.12
2021-07-27	43.28	50.594	-1.636	5.182	15.18
2021-07-28	44.9	50.851	3.743	6.885	15.26
2021-07-29	48.18	51.238	7.305	9.621	15.37
2021-07-30	47.13	51.417	-2.179	4.566	15.43
2021-08-02	46.67	51.606	-0.976	4.859	15.48
2021-08-03	48.2	51.865	3.278	6.450	15.56
2021-08-04	47.16	52.048	-2.158	4.647	15.61
2021-08-05	49.48	52.379	4.919	8.036	15.71
2021-08-06	48.34	52.574	-2.304	4.830	15.77
2021-08-09	46.69	52.855	-3.413	7.240	15.86
2021-08-10	45.9	53.018	-1.692	4.241	15.91
2021-08-11	44.72	53.172	-2.571	4.139	15.95
2021-08-12	45.12	53.290	0.894	3.153	15.99
2021-08-13	47.37	53.573	4.987	7.159	16.07
2021-08-16	46.2	53.744	-2.470	4.433	16.12
2021-08-17	46	53.996	-0.433	6.580	16.20
2021-08-18	45.42	54.183	-1.261	4.957	16.26
2021-08-19	48.8	54.515	7.442	8.146	16.35
2021-08-20	45.78	54.799	-6.189	7.459	16.44
2021-08-23	44.12	55.108	-3.626	8.388	16.53
2021-08-24	45.4	55.328	2.901	5.825	16.60
2021-08-25	45.22	55.468	-0.396	3.700	16.64
2021-08-26	42.39	55.725	-6.258	7.298	16.72
2021-08-27	41.02	55.894	-3.232	4.930	16.77
2021-08-30	40.45	56.045	-1.390	4.486	16.81
2021-08-31	40.3	56.181	-0.371	4.054	16.85
2021-09-01	42.27	56.492	4.888	8.834	16.95
2021-09-02	41.81	56.623	-1.088	3.762	16.99
2021-09-03	41.55	56.755	-0.622	3.803	17.03
2021-09-06	44.61	57.139	7.365	10.325	17.14
2021-09-07	44.83	57.294	0.493	4.147	17.19
2021-09-08	43.88	57.455	-2.119	4.394	17.24
2021-09-09	43.68	57.555	-0.456	2.758	17.27
2021-09-10	42.86	57.673	-1.877	3.297	17.30
2021-09-13	42.64	57.817	-0.513	4.060	17.35
2021-09-14	44.28	58.032	3.846	5.816	17.41
2021-09-15	48.71	58.490	10.005	11.292	17.55
2021-09-16	50.1	58.680	2.854	4.558	17.60
2021-09-17	50.25	59.023	0.299	8.184	17.71
2021-09-22	52	59.282	3.483	5.970	17.78
2021-09-23	50.86	59.527	-2.192	5.788	17.86
2021-09-24	51.8	59.829	1.848	7.000	17.95
2021-09-27	53.1	60.102	2.510	6.178	18.03
2021-09-28	54.3	60.524	2.260	9.322	18.16
2021-09-29	55.47	60.900	2.155	8.140	18.27
2021-09-30	55.09	61.049	-0.685	3.245	18.31
2021-10-08	55.25	61.350	0.290	6.535	18.41
2021-10-11	53.22	61.785	-3.674	9.810	18.54
2021-10-12	53.52	62.072	0.564	6.426	18.62
2021-10-13	55.62	62.323	3.924	5.419	18.70
2021-10-14	54.77	62.487	-1.528	3.596	18.75
2021-10-15	54.74	62.644	-0.055	3.433	18.79
2021-10-18	54.1	62.781	-1.169	3.033	18.83
2021-10-19	54.91	62.929	1.497	3.235	18.88
2021-10-20	49.42	63.122	-9.998	4.699	18.94
2021-10-21	49.38	63.371	-0.081	6.050	19.01
2021-10-22	50.35	63.614	1.964	5.792	19.08
2021-10-25	50.28	63.746	-0.139	3.138	19.12
2021-10-26	50.62	63.896	0.676	3.560	19.17
2021-10-27	50.2	64.058	-0.830	3.872	19.22
2021-10-28	50.35	64.220	0.299	3.865	19.27
2021-10-29	52.34	64.426	3.952	4.727	19.33
2021-11-01	51.17	64.767	-2.235	8.005	19.43
2021-11-02	48.76	65.072	-4.710	7.485	19.52
2021-11-03	47.31	65.287	-2.974	5.455	19.59
2021-11-04	45.89	65.554	-3.001	6.996	19.67
2021-11-05	45.95	65.668	0.131	2.985	19.70
2021-11-08	44.92	65.888	-2.242	5.876	19.77
2021-11-09	46.04	66.087	2.493	5.165	19.83
2021-11-10	48.51	66.286	5.365	4.930	19.89
2021-11-11	51.51	66.693	6.184	9.483	20.01
2021-11-12	51.35	66.878	-0.311	4.329	20.06
2021-11-15	50.71	67.125	-1.246	5.842	20.14
2021-11-16	54.2	67.499	6.882	8.282	20.25
2021-11-17	56.11	67.755	3.524	5.480	20.33
2021-11-18	55.66	67.974	-0.802	4.723	20.39
2021-11-19	54.1	68.150	-2.803	3.899	20.45
2021-11-22	53.78	68.269	-0.591	2.643	20.48
2021-11-23	53.55	68.441	-0.428	3.868	20.53
2021-11-24	56.29	68.695	5.117	5.415	20.61
2021-11-25	57.37	68.957	1.919	5.472	20.69
2021-11-26	60.34	69.341	5.177	7.635	20.80
2021-11-29	60.21	69.593	-0.215	5.022	20.88
2021-11-30	59.94	69.734	-0.448	2.823	20.92
2021-12-01	59.08	69.944	-1.435	4.271	20.98
2021-12-02	58.43	70.074	-1.100	2.674	21.02
2021-12-03	58.47	70.234	0.068	3.269	21.07
2021-12-06	57.44	70.364	-1.762	2.719	21.11
2021-12-07	57.01	70.519	-0.749	3.273	21.16
2021-12-08	60.49	70.930	6.104	8.156	21.28
2021-12-09	61.41	71.224	1.521	5.736	21.37
2021-12-10	58.72	71.430	-4.380	4.201	21.43
2021-12-13	59.56	71.627	1.431	3.985	21.49
2021-12-14	59.52	71.815	-0.067	3.778	21.54
2021-12-15	55	72.233	-7.594	9.123	21.67
2021-12-16	56.98	72.452	3.600	4.618	21.74
2021-12-17	54.9	72.774	-3.650	7.038	21.83
2021-12-20	52.43	73.047	-4.499	6.248	21.91
2021-12-21	53.3	73.205	1.659	3.567	21.96
2021-12-22	53.99	73.345	1.295	3.096	22.00
2021-12-23	55.3	73.564	2.426	4.760	22.07
2021-12-24	55.66	73.716	0.651	3.273	22.11
2021-12-27	56.5	73.999	1.509	6.019	22.20
2021-12-28	56.68	74.270	0.319	5.735	22.28
2021-12-29	57.87	74.615	2.100	7.145	22.38
2021-12-30	58.11	74.775	0.415	3.301	22.43
2021-12-31	56.26	75.089	-3.184	6.711	22.53
2022-01-04	51.05	75.498	-9.261	9.598	22.65
2022-01-05	49.21	75.635	-3.604	3.350	22.69
2022-01-06	50.09	75.791	1.788	3.739	22.74
2022-01-07	48.38	75.987	-3.414	4.871	22.80
2022-01-10	49.7	76.237	2.728	6.036	22.87
2022-01-11	50.9	76.422	2.414	4.346	22.93
2022-01-12	51.78	76.571	1.729	3.458	22.97
2022-01-13	51.05	76.736	-1.410	3.882	23.02
2022-01-14	49.9	76.843	-2.253	2.566	23.05
2022-01-17	51	76.982	2.204	3.267	23.09
2022-01-18	51.38	77.169	0.745	4.373	23.15
2022-01-19	47.13	77.543	-8.272	9.517	23.26
2022-01-20	45.38	77.758	-3.713	5.686	23.33
2022-01-21	45.2	77.865	-0.397	2.843	23.36
2022-01-24	45.93	77.983	1.615	3.097	23.39
2022-01-25	46.16	78.174	0.501	4.964	23.45
2022-01-26	44.4	78.413	-3.813	6.456	23.52
2022-01-27	42.9	78.610	-3.378	5.495	23.58
2022-01-28	43.5	78.813	1.399	5.618	23.64
2022-02-07	44	78.929	1.149	3.149	23.68
2022-02-08	42.96	79.061	-2.364	3.705	23.72
2022-02-09	42.51	79.334	-1.047	7.705	23.80
2022-02-10	40.2	79.570	-5.434	7.034	23.87
2022-02-11	39.6	79.654	-1.493	2.537	23.90
2022-02-14	40.13	79.790	1.338	4.066	23.94
2022-02-15	43.51	80.191	8.423	11.064	24.06
2022-02-16	42.42	80.318	-2.505	3.608	24.10
2022-02-17	41.99	80.427	-1.014	3.112	24.13
2022-02-18	41.82	80.504	-0.405	2.191	24.15
2022-02-21	43.45	80.757	3.898	7.006	24.23
2022-02-22	42.4	80.947	-2.417	5.386	24.28
2022-02-23	45.01	81.219	6.156	7.241	24.37
2022-02-24	43.99	81.425	-2.266	5.621	24.43
2022-02-25	47.71	81.778	8.456	8.888	24.53
2022-02-28	47.86	82.102	0.314	8.112	24.63
2022-03-01	49.59	82.383	3.615	6.791	24.71
2022-03-02	47.4	82.555	-4.416	4.356	24.77
2022-03-03	47.46	82.696	0.127	3.565	24.81
2022-03-04	49.01	83.110	3.266	10.156	24.93
2022-03-07	48.8	83.334	-0.428	5.489	25.00
2022-03-08	48.4	83.614	-0.820	6.947	25.08
2022-03-09	46.5	84.003	-3.926	10.041	25.20
2022-03-10	51.05	84.337	9.785	7.849	25.30
2022-03-11	51.71	84.640	1.293	7.032	25.39
2022-03-14	52.88	85.063	2.263	9.611	25.52
2022-03-15	50.02	85.289	-5.408	5.408	25.59
2022-03-16	50.54	85.585	1.040	7.037	25.68
2022-03-17	49.01	86.237	-3.027	15.948	25.87
2022-03-18	46.85	86.543	-4.407	7.856	25.96
2022-03-21	50.16	86.925	7.065	9.136	26.08
2022-03-22	46.49	87.154	-7.317	5.901	26.15
2022-03-23	48.18	87.475	3.635	8.002	26.24
2022-03-24	51.47	87.913	6.829	10.212	26.37
2022-03-25	48.18	88.147	-6.392	5.829	26.44
2022-03-28	49.6	88.370	2.947	5.396	26.51
2022-03-29	49.19	88.552	-0.827	4.435	26.57
2022-03-30	48.47	88.683	-1.464	3.232	26.60
2022-03-31	48.48	88.933	0.021	6.210	26.68
2022-04-01	46.42	89.100	-4.249	4.311	26.73
2022-04-06	47.1	89.261	1.465	4.093	26.78
2022-04-07	44.29	89.488	-5.966	6.157	26.85
2022-04-08	44.27	89.624	-0.045	3.680	26.89
2022-04-11	43.5	89.740	-1.739	3.208	26.92
2022-04-12	45.83	90.016	5.356	7.218	27.00
2022-04-13	44.18	90.252	-3.600	6.415	27.08
2022-04-14	44.64	90.372	1.041	3.237	27.11
2022-04-15	46.18	90.628	3.450	6.631	27.19
2022-04-18	46.49	90.750	0.671	3.162	27.23
2022-04-19	46.44	90.867	-0.108	3.033	27.26
2022-04-20	44.7	91.132	-3.747	7.106	27.34
2022-04-21	44.58	91.315	-0.268	4.922	27.39
2022-04-22	45.48	91.556	2.019	6.371	27.47
2022-04-25	43.3	91.748	-4.793	5.299	27.52
2022-04-26	44.85	92.047	3.580	8.014	27.61
2022-04-27	46.2	92.251	3.010	5.307	27.68
2022-04-28	46.29	92.380	0.195	3.333	27.71
2022-04-29	47.18	92.533	1.923	3.889	27.76
2022-05-05	46.28	92.757	-1.908	5.808	27.83
2022-05-06	45.37	92.847	-1.966	2.377	27.85
2022-05-09	46.91	93.057	3.394	5.378	27.92
2022-05-10	49.95	93.492	6.480	10.446	28.05
2022-05-11	50.64	93.744	1.381	5.966	28.12
2022-05-12	50.9	93.931	0.513	4.423	28.18
2022-05-13	50.53	94.192	-0.727	6.189	28.26
2022-05-16	49.79	94.307	-1.464	2.771	28.29
2022-05-17	49.72	94.419	-0.141	2.711	28.33
2022-05-18	49.21	94.593	-1.026	4.244	28.38
2022-05-19	49.1	94.777	-0.224	4.491	28.43
2022-05-20	48.7	95.057	-0.815	6.904	28.52
2022-05-23	48.57	95.188	-0.267	3.224	28.56

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