安图生物融券券源 安图生物专项约券

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	133.6	0	0	0	0
2020-04-28	141.71	0.946	6.070	8.009	0.28
2020-04-29	140.22	2.099	-1.051	9.872	0.63
2020-04-30	133.7	2.856	-4.650	6.789	0.86
2020-05-06	134.47	3.147	0.576	2.603	0.94
2020-05-07	134.34	3.510	-0.097	3.235	1.05
2020-05-08	135.61	3.803	0.945	2.598	1.14
2020-05-11	130.27	4.443	-3.938	5.892	1.33
2020-05-12	131.36	4.689	0.837	2.249	1.41
2020-05-13	135.11	5.176	2.855	4.324	1.55
2020-05-14	135.61	5.408	0.370	2.050	1.62
2020-05-15	136.85	5.879	0.914	4.137	1.76
2020-05-18	139.7	6.670	2.083	6.788	2.00
2020-05-19	140.9	7.147	0.859	4.066	2.14
2020-05-20	139.41	7.502	-1.057	3.052	2.25
2020-05-21	142.7	8.430	2.360	7.804	2.53
2020-05-22	142.4	8.968	-0.210	4.534	2.69
2020-05-25	146.8	9.680	3.090	5.822	2.90
2020-05-26	148.94	10.082	1.458	3.243	3.02
2020-05-27	143.65	10.596	-3.552	4.290	3.18
2020-05-28	141.62	10.998	-1.413	3.411	3.30
2020-05-29	145.1	11.462	2.457	3.834	3.44
2020-06-01	153.1	11.990	5.513	4.135	3.60
2020-06-02	145.3	12.898	-5.095	7.498	3.87
2020-06-03	150.7	13.382	3.716	3.854	4.01
2020-06-04	151.1	13.656	0.265	2.177	4.10
2020-06-05	152.1	14.074	0.662	3.302	4.22
2020-06-08	152.3	14.859	0.131	6.180	4.46
2020-06-09	155.34	15.245	1.996	2.988	4.57
2020-06-10	159.55	15.849	2.710	4.538	4.75
2020-06-11	160.82	16.328	0.796	3.573	4.90
2020-06-12	161.44	17.183	0.386	6.361	5.15
2020-06-15	165.92	18.252	2.775	7.730	5.48
2020-06-16	166.54	18.836	0.374	4.207	5.65
2020-06-17	169.2	19.311	1.597	3.369	5.79
2020-06-18	165.54	19.914	-2.163	4.374	5.97
2020-06-19	171.47	20.605	3.582	4.833	6.18
2020-06-22	169.96	21.233	-0.881	4.438	6.37
2020-06-23	172.35	21.674	1.406	3.065	6.50
2020-06-24	167.15	22.338	-3.017	4.769	6.70
2020-06-29	168.4	22.688	0.748	2.495	6.81
2020-06-30	162.44	23.249	-3.539	4.145	6.97
2020-07-01	154.4	24.051	-4.950	6.230	7.22
2020-07-02	151.55	24.568	-1.846	4.093	7.37
2020-07-03	153.59	25.178	1.346	4.771	7.55
2020-07-06	154.72	25.753	0.736	4.453	7.73
2020-07-07	153.76	26.253	-0.620	3.904	7.88
2020-07-08	151.81	26.702	-1.268	3.551	8.01
2020-07-09	155	27.329	2.101	4.855	8.20
2020-07-10	160	27.871	3.226	4.065	8.36
2020-07-13	122.87	28.276	0.368	3.954	8.48
2020-07-14	118.2	28.793	-3.801	5.249	8.64
2020-07-15	120.88	29.526	2.267	7.276	8.86
2020-07-16	112.55	30.241	-6.891	7.627	9.07
2020-07-17	114.58	30.717	1.804	4.984	9.22
2020-07-20	112.65	31.264	-1.684	5.830	9.38
2020-07-21	118.65	31.913	5.326	6.560	9.57
2020-07-22	120.33	32.426	1.416	5.116	9.73
2020-07-23	125.39	33.182	4.205	7.230	9.95
2020-07-24	119.95	33.786	-4.338	6.045	10.14
2020-07-27	121.81	34.184	1.551	3.918	10.26
2020-07-28	123.11	34.643	1.067	4.482	10.39
2020-07-29	127.2	35.151	3.322	4.792	10.55
2020-07-30	126.36	35.480	-0.660	3.121	10.64
2020-07-31	124.52	36.026	-1.456	5.263	10.81
2020-08-03	121.12	36.436	-2.730	4.064	10.93
2020-08-04	119.88	36.788	-1.024	3.525	11.04
2020-08-05	120.88	37.051	0.834	2.611	11.12
2020-08-06	120.73	37.307	-0.124	2.540	11.19
2020-08-07	119.35	37.846	-1.143	5.417	11.35
2020-08-10	121.19	38.299	1.542	4.491	11.49
2020-08-11	118.5	38.725	-2.220	4.316	11.62
2020-08-12	113.73	39.293	-4.025	5.992	11.79
2020-08-13	110.71	39.550	-2.655	2.779	11.86
2020-08-14	111.94	40.048	1.111	5.338	12.01
2020-08-17	114.96	40.470	2.698	4.404	12.14
2020-08-18	117.45	40.848	2.166	3.862	12.25
2020-08-19	116.25	41.132	-1.022	2.937	12.34
2020-08-20	114.31	41.437	-1.669	3.200	12.43
2020-08-21	114.27	41.743	-0.035	3.211	12.52
2020-08-24	115.49	42.085	1.068	3.562	12.63
2020-08-25	114.04	42.363	-1.256	2.918	12.71
2020-08-26	114.41	42.742	0.324	3.981	12.82
2020-08-27	121.88	43.500	6.529	7.456	13.05
2020-08-28	125.5	43.875	2.970	3.585	13.16
2020-08-31	123.34	44.945	-1.721	10.414	13.48
2020-09-01	123.58	45.187	0.195	2.351	13.56
2020-09-02	122.45	45.574	-0.914	3.787	13.67
2020-09-03	124.04	45.957	1.298	3.708	13.79
2020-09-04	120.65	46.439	-2.733	4.797	13.93
2020-09-07	116.93	46.995	-3.083	5.702	14.10
2020-09-08	117.57	47.401	0.547	4.148	14.22
2020-09-09	112.27	47.761	-4.508	3.845	14.33
2020-09-10	111.21	48.059	-0.944	3.215	14.42
2020-09-11	114.52	48.575	2.976	5.413	14.57
2020-09-14	116.18	48.860	1.450	2.943	14.66
2020-09-15	119.35	49.335	2.729	4.768	14.80
2020-09-16	120.12	49.758	0.645	4.231	14.93
2020-09-17	117.96	50.218	-1.798	4.679	15.07
2020-09-18	117.92	50.615	-0.034	4.044	15.18
2020-09-21	115.57	50.955	-1.993	3.528	15.29
2020-09-22	119.7	51.520	3.574	5.659	15.46
2020-09-23	122.66	51.971	2.473	4.419	15.59
2020-09-24	122.11	52.309	-0.448	3.318	15.69
2020-09-25	122.54	52.559	0.352	2.449	15.77
2020-09-28	122.92	52.863	0.310	2.970	15.86
2020-09-29	123.5	53.195	0.472	3.222	15.96
2020-09-30	123.44	53.626	-0.049	4.186	16.09
2020-10-09	118.34	54.218	-4.132	6.003	16.27
2020-10-12	125.75	55.020	6.262	7.656	16.51
2020-10-13	129.27	55.547	2.799	4.891	16.66
2020-10-14	131.27	56.196	1.547	5.933	16.86
2020-10-15	130.98	56.623	-0.221	3.916	16.99
2020-10-16	130.38	57.129	-0.458	4.657	17.14
2020-10-19	128.38	57.658	-1.534	4.947	17.30
2020-10-20	128.47	57.943	0.070	2.656	17.38
2020-10-21	128.92	58.296	0.350	3.293	17.49
2020-10-22	127.96	58.595	-0.745	2.800	17.58
2020-10-23	123.58	59.207	-3.423	5.947	17.76
2020-10-26	125.95	59.664	1.918	4.353	17.90
2020-10-27	130.96	60.394	3.978	6.685	18.12
2020-10-28	133.19	60.807	1.703	3.719	18.24
2020-10-29	133.88	61.187	0.518	3.409	18.36
2020-10-30	133.27	61.601	-0.456	3.727	18.48
2020-11-02	134.12	62.071	0.638	4.202	18.62
2020-11-03	136.42	62.461	1.715	3.437	18.74
2020-11-04	135.8	62.711	-0.454	2.206	18.81
2020-11-05	133.7	63.114	-1.546	3.616	18.93
2020-11-06	129.37	63.732	-3.239	5.729	19.12
2020-11-09	125.91	64.218	-2.674	4.638	19.27
2020-11-10	124.03	64.816	-1.493	5.782	19.44
2020-11-11	117.9	65.408	-4.942	6.031	19.62
2020-11-12	117.42	65.909	-0.407	5.115	19.77
2020-11-13	119.39	66.200	1.678	2.930	19.86
2020-11-16	122.97	66.593	2.999	3.836	19.98
2020-11-17	121.07	66.940	-1.545	3.440	20.08
2020-11-18	117.04	67.433	-3.329	5.055	20.23
2020-11-19	119.81	67.847	2.367	4.144	20.35
2020-11-20	119.42	68.070	-0.326	2.237	20.42
2020-11-23	120.86	68.418	1.206	3.458	20.53
2020-11-24	119.08	68.667	-1.473	2.507	20.60
2020-11-25	111.17	69.359	-6.643	7.474	20.81
2020-11-26	111.73	69.770	0.504	4.408	20.93
2020-11-27	110.5	70.010	-1.101	2.613	21.00
2020-11-30	110.87	70.693	0.335	7.394	21.21
2020-12-01	110.42	70.892	-0.406	2.156	21.27
2020-12-02	109.2	71.320	-1.105	4.709	21.40
2020-12-03	112.06	71.781	2.619	4.936	21.53
2020-12-04	115.74	72.375	3.284	6.157	21.71
2020-12-07	114.94	72.657	-0.691	2.946	21.80
2020-12-08	116.85	72.882	1.662	2.306	21.86
2020-12-09	113.98	73.292	-2.456	4.313	21.99
2020-12-10	114.48	73.551	0.439	2.720	22.07
2020-12-11	113.19	73.749	-1.127	2.096	22.12
2020-12-14	113.52	74.010	0.292	2.765	22.20
2020-12-15	117.08	74.377	3.136	3.761	22.31
2020-12-16	118.73	74.638	1.409	2.631	22.39
2020-12-17	118.65	75.051	-0.067	4.178	22.52
2020-12-18	116.19	75.371	-2.073	3.304	22.61
2020-12-21	117.81	75.813	1.394	4.510	22.74
2020-12-22	113.83	76.386	-3.378	6.035	22.92
2020-12-23	107.81	77.030	-5.289	7.169	23.11
2020-12-24	108.31	77.365	0.464	3.710	23.21
2020-12-25	111.82	77.796	3.241	4.626	23.34
2020-12-28	114.58	78.200	2.468	4.230	23.46
2020-12-29	113.08	78.436	-1.309	2.505	23.53
2020-12-30	111.65	78.827	-1.265	4.201	23.65
2020-12-31	111.02	79.141	-0.564	3.395	23.74
2021-01-04	100.88	79.966	-9.133	9.818	23.99
2021-01-05	101.88	80.500	0.991	6.285	24.15
2021-01-06	110.27	81.483	8.235	10.699	24.44
2021-01-07	118.69	82.530	7.636	10.592	24.76
2021-01-08	111.08	83.362	-6.412	8.981	25.01
2021-01-11	107.73	83.850	-3.016	5.438	25.15
2021-01-12	116.88	84.769	8.493	9.440	25.43
2021-01-13	115.87	85.312	-0.864	5.621	25.59
2021-01-14	112.64	85.673	-2.788	3.849	25.70
2021-01-15	118.72	86.294	5.398	6.277	25.89
2021-01-18	113.65	86.924	-4.271	6.646	26.08
2021-01-19	108.8	87.426	-4.267	5.543	26.23
2021-01-20	107.05	87.688	-1.608	2.932	26.31
2021-01-21	116.49	88.578	8.818	9.164	26.57
2021-01-22	117.95	88.961	1.253	3.897	26.69
2021-01-25	110.22	89.715	-6.554	8.215	26.91
2021-01-26	111.65	90.168	1.297	4.872	27.05
2021-01-27	110.35	90.525	-1.164	3.878	27.16
2021-01-28	104.35	91.048	-5.437	6.017	27.31
2021-01-29	101.12	91.633	-3.095	6.938	27.49
2021-02-01	100.88	91.902	-0.237	3.204	27.57
2021-02-02	103.13	92.347	2.230	5.174	27.70
2021-02-03	102.04	92.599	-1.057	2.967	27.78
2021-02-04	100.74	93.005	-1.274	4.831	27.90
2021-02-05	99.52	93.288	-1.211	3.415	27.99
2021-02-08	96.26	93.724	-3.276	5.436	28.12
2021-02-09	99.04	94.132	2.888	4.935	28.24
2021-02-10	100.24	94.396	1.212	3.170	28.32
2021-02-18	99.82	94.823	-0.419	5.128	28.45
2021-02-19	99.19	95.113	-0.631	3.506	28.53
2021-02-22	96.96	95.363	-2.248	3.095	28.61
2021-02-23	97.34	95.620	0.392	3.177	28.69
2021-02-24	93.11	96.073	-4.346	5.835	28.82
2021-02-25	97.92	96.485	5.166	5.048	28.95
2021-02-26	93.87	96.822	-4.136	4.310	29.05
2021-03-01	94.81	97.006	1.001	2.322	29.10
2021-03-02	94.96	97.249	0.158	3.080	29.17
2021-03-03	95.27	97.390	0.326	1.769	29.22
2021-03-04	85.68	98.148	-10.066	10.622	29.44
2021-03-05	88.62	98.855	3.431	9.570	29.66
2021-03-08	86.04	99.427	-2.911	7.978	29.83
2021-03-09	85.02	99.985	-1.185	7.880	30.00
2021-03-10	84.86	100.346	-0.188	5.105	30.10
2021-03-11	83.8	100.580	-1.249	3.347	30.17
2021-03-12	83.96	100.879	0.191	4.272	30.26
2021-03-15	80.96	101.249	-3.573	5.491	30.37
2021-03-16	80.69	101.482	-0.333	3.458	30.44
2021-03-17	80.66	101.724	-0.037	3.594	30.52
2021-03-18	81.25	101.913	0.731	2.789	30.57
2021-03-19	81.56	102.179	0.382	3.914	30.65
2021-03-22	81.71	102.455	0.184	4.058	30.74
2021-03-23	81.5	102.729	-0.257	4.039	30.82
2021-03-24	80.45	102.987	-1.288	3.840	30.90
2021-03-25	83.19	103.336	3.406	5.034	31.00
2021-03-26	88.88	103.979	6.840	8.691	31.19
2021-03-29	83.45	104.413	-6.109	6.233	31.32
2021-03-30	82.85	104.785	-0.719	5.392	31.44
2021-03-31	83.82	104.996	1.171	3.018	31.50
2021-04-01	83.94	105.204	0.143	2.983	31.56
2021-04-02	84.45	105.374	0.608	2.406	31.61
2021-04-06	84.65	105.670	0.237	4.204	31.70
2021-04-07	84.19	105.988	-0.543	4.525	31.80
2021-04-08	90.04	106.569	6.949	7.744	31.97
2021-04-09	90.49	106.909	0.500	4.509	32.07
2021-04-12	92.32	107.304	2.022	5.139	32.19
2021-04-13	90.45	107.650	-2.026	4.582	32.29
2021-04-14	89.1	107.932	-1.493	3.803	32.38
2021-04-15	90.45	108.237	1.515	4.052	32.47
2021-04-16	87.02	108.564	-3.792	4.500	32.57
2021-04-19	86.28	108.861	-0.850	4.137	32.66
2021-04-20	89.91	109.277	4.207	5.552	32.78
2021-04-21	88.58	109.539	-1.479	3.548	32.86
2021-04-22	94.81	110.137	7.033	7.564	33.04
2021-04-23	90.73	110.672	-4.303	7.077	33.20
2021-04-26	89.92	111.019	-0.893	4.629	33.31
2021-04-27	89.47	111.258	-0.500	3.214	33.38
2021-04-28	91.83	111.591	2.638	4.348	33.48
2021-04-29	93.86	111.976	2.211	4.922	33.59
2021-04-30	93.33	112.197	-0.565	2.845	33.66
2021-05-06	91.06	112.573	-2.432	4.950	33.77
2021-05-07	84.68	113.130	-7.006	7.896	33.94
2021-05-10	82.58	113.446	-2.480	4.594	34.03
2021-05-11	85.25	113.834	3.233	5.461	34.15
2021-05-12	85.87	113.986	0.727	2.123	34.20
2021-05-13	85.48	114.203	-0.454	3.039	34.26
2021-05-14	90.52	114.752	5.896	7.288	34.43
2021-05-17	93	115.094	2.740	4.408	34.53
2021-05-18	93.04	115.316	0.043	2.860	34.59
2021-05-19	92.03	115.523	-1.086	2.709	34.66
2021-05-20	92.11	115.698	0.087	2.271	34.71
2021-05-21	90.5	115.960	-1.748	3.474	34.79
2021-05-24	92.31	116.222	2.000	3.403	34.87
2021-05-25	93.52	116.467	1.311	3.152	34.94
2021-05-26	91.08	116.729	-2.609	3.443	35.02
2021-05-27	93	116.937	2.108	2.690	35.08
2021-05-28	88.83	117.255	-4.484	4.301	35.18
2021-05-31	88.7	117.695	-0.146	5.944	35.31
2021-06-01	89	117.894	0.338	2.683	35.37
2021-06-02	85.85	118.179	-3.539	3.989	35.45
2021-06-03	84.28	118.339	-1.829	2.271	35.50
2021-06-04	83.23	118.540	-1.246	2.907	35.56
2021-06-07	80.34	118.828	-3.472	4.301	35.65
2021-06-08	77.77	119.123	-3.199	4.543	35.74
2021-06-09	78.11	119.302	0.437	2.752	35.79
2021-06-10	78.11	119.428	0.000	1.933	35.83
2021-06-11	77.9	119.596	-0.269	2.586	35.88
2021-06-15	74.5	120.027	-4.365	6.958	36.01
2021-06-16	71	120.406	-4.698	6.403	36.12
2021-06-17	71.5	120.569	0.704	2.732	36.17
2021-06-18	72.1	120.744	0.839	2.909	36.22
2021-06-21	73.64	120.990	2.136	4.008	36.30
2021-06-22	73.56	121.190	-0.109	3.259	36.36
2021-06-23	76.78	121.479	4.377	4.527	36.44
2021-06-24	78.02	121.698	0.736	3.370	36.51
2021-06-25	75.46	122.014	-3.281	5.012	36.60
2021-06-28	75.7	122.156	0.318	2.253	36.65
2021-06-29	77.48	122.519	2.351	5.627	36.76
2021-06-30	75.77	122.807	-2.207	4.556	36.84
2021-07-01	76.4	122.993	0.831	2.930	36.90
2021-07-02	73.75	123.322	-3.469	5.353	37.00
2021-07-05	75.02	123.563	1.722	3.851	37.07
2021-07-06	73.34	123.884	-2.239	5.252	37.17
2021-07-07	73.3	124.002	-0.055	1.936	37.20
2021-07-08	72.71	124.270	-0.805	4.420	37.28
2021-07-09	71.97	124.461	-1.018	3.177	37.34
2021-07-12	72.83	124.730	1.195	4.446	37.42
2021-07-13	72.6	124.899	-0.316	2.787	37.47
2021-07-14	72.9	125.091	-1.752	3.154	37.53
2021-07-15	70.69	125.325	-3.032	3.978	37.60
2021-07-16	67.23	125.635	-4.895	5.531	37.69
2021-07-19	69.29	125.915	3.064	4.849	37.77
2021-07-20	67.45	126.174	-2.656	4.604	37.85
2021-07-21	67.72	126.328	0.400	2.728	37.90
2021-07-22	65.68	126.591	-3.012	4.814	37.98
2021-07-23	63.1	126.817	-3.928	4.294	38.05
2021-07-26	61	127.175	-3.328	7.052	38.15
2021-07-27	58.28	127.518	-4.459	7.049	38.26
2021-07-28	58.74	127.740	0.789	4.547	38.32
2021-07-29	60.66	127.926	3.269	3.677	38.38
2021-07-30	61.76	128.254	1.813	6.363	38.48
2021-08-02	63.3	128.532	2.494	5.278	38.56
2021-08-03	69.63	129.177	10.000	11.106	38.75
2021-08-04	67.72	129.489	-2.743	5.544	38.85
2021-08-05	67.71	129.702	-0.015	3.766	38.91
2021-08-06	65.65	129.937	-3.042	4.298	38.98
2021-08-09	67.96	130.240	3.519	5.347	39.07
2021-08-10	69.18	130.428	1.795	3.267	39.13
2021-08-11	68.35	130.583	-1.200	2.718	39.17
2021-08-12	67.67	130.788	-0.995	3.643	39.24
2021-08-13	67.09	130.936	-0.857	2.645	39.28
2021-08-16	67.4	131.083	0.462	2.608	39.32
2021-08-17	64.95	131.393	-3.635	5.727	39.42
2021-08-18	66.2	131.740	1.925	6.297	39.52
2021-08-19	61.2	132.200	-7.553	9.018	39.66
2021-08-20	55.08	132.591	-10.000	8.529	39.78
2021-08-23	54.2	132.777	-1.598	4.103	39.83
2021-08-24	53.17	132.972	-1.900	4.410	39.89
2021-08-25	54.3	133.113	2.125	3.103	39.93
2021-08-26	51.6	133.338	-4.972	5.249	40.00
2021-08-27	50.67	133.463	-1.802	2.946	40.04
2021-08-30	50.09	133.619	-1.145	3.750	40.09
2021-08-31	49.38	133.765	-1.417	3.554	40.13
2021-09-01	49.31	133.932	-0.142	4.050	40.18
2021-09-02	48.18	134.069	-2.292	3.407	40.22
2021-09-03	49.8	134.271	3.362	4.878	40.28
2021-09-06	51.06	134.462	2.530	4.498	40.34
2021-09-07	50.95	134.554	-0.215	2.154	40.37
2021-09-08	51.05	134.664	0.196	2.591	40.40
2021-09-09	50.86	134.778	-0.372	2.684	40.43
2021-09-10	50.3	134.858	-1.101	1.907	40.46
2021-09-13	50.45	135.000	0.298	3.380	40.50
2021-09-14	49.96	135.106	-0.971	2.537	40.53
2021-09-15	49.31	135.245	-1.301	3.403	40.57
2021-09-16	48.5	135.348	-1.643	2.535	40.60
2021-09-17	53.35	135.838	10.000	11.031	40.75
2021-09-22	54.2	136.054	1.593	4.780	40.82
2021-09-23	52.06	136.274	-3.948	5.074	40.88
2021-09-24	52.95	136.437	1.710	3.688	40.93
2021-09-27	55	136.728	3.872	6.346	41.02
2021-09-28	53.09	136.916	-3.473	4.255	41.07
2021-09-29	52.9	137.020	-0.358	2.354	41.11
2021-09-30	53.3	137.180	0.756	3.611	41.15
2021-10-08	54.57	137.340	2.383	3.508	41.20
2021-10-11	53.11	137.578	-2.675	5.388	41.27
2021-10-12	52.98	137.731	-0.245	3.465	41.32
2021-10-13	54.97	137.972	3.756	5.266	41.39
2021-10-14	56.26	138.200	2.347	4.857	41.46
2021-10-15	51.5	138.600	-8.461	9.314	41.58
2021-10-18	49.75	138.772	-3.398	4.155	41.63
2021-10-19	52.18	139.033	4.884	5.990	41.71
2021-10-20	51.05	139.179	-2.166	3.450	41.75
2021-10-21	51.48	139.257	0.842	1.822	41.78
2021-10-22	51.45	139.336	-0.058	1.826	41.80
2021-10-25	51.28	139.450	-0.330	2.663	41.83
2021-10-26	56.41	139.813	10.004	7.722	41.94
2021-10-27	56.28	139.924	-0.230	2.375	41.98
2021-10-28	54.32	140.111	-3.483	4.140	42.03
2021-10-29	54.68	140.261	0.663	3.277	42.08
2021-11-01	54.62	140.411	-0.110	3.292	42.12
2021-11-02	54.47	140.622	-0.275	4.669	42.19
2021-11-03	57.28	140.992	5.159	7.747	42.30
2021-11-04	57.18	141.136	-0.175	3.020	42.34
2021-11-05	57.48	141.277	0.525	2.938	42.38
2021-11-08	54.88	141.505	-4.523	4.993	42.45
2021-11-09	55.38	141.631	0.911	2.733	42.49
2021-11-10	56.01	141.797	1.138	3.557	42.54
2021-11-11	58.7	142.179	4.803	7.802	42.65
2021-11-12	57.66	142.313	-1.772	2.794	42.69
2021-11-15	57.86	142.405	0.347	1.908	42.72
2021-11-16	59.79	142.622	3.336	4.355	42.79
2021-11-17	59.9	142.732	0.184	2.191	42.82
2021-11-18	58.59	142.882	-2.187	3.072	42.86
2021-11-19	57.05	143.050	-2.628	3.550	42.92
2021-11-22	57	143.172	-0.088	2.559	42.95
2021-11-23	57.55	143.329	0.965	3.281	43.00
2021-11-24	56.52	143.485	-1.790	3.301	43.05
2021-11-25	57.5	143.633	1.734	3.096	43.09
2021-11-26	56.13	143.789	-2.383	3.339	43.14
2021-11-29	56.74	143.958	1.087	3.563	43.19
2021-11-30	55.98	144.054	-1.339	2.062	43.22
2021-12-01	54.76	144.183	-2.179	2.822	43.25
2021-12-02	54.42	144.283	-0.621	2.210	43.28
2021-12-03	54.6	144.373	0.331	1.966	43.31
2021-12-06	52.56	144.547	-3.736	3.974	43.36
2021-12-07	53.47	144.666	1.731	2.683	43.40
2021-12-08	53.95	144.759	0.898	2.076	43.43
2021-12-09	55.45	144.894	2.780	2.910	43.47
2021-12-10	55.31	145.014	-0.252	2.615	43.50
2021-12-13	55.24	145.138	-0.127	2.694	43.54
2021-12-14	55.67	145.213	0.778	1.611	43.56
2021-12-15	53.52	145.381	-3.862	3.754	43.61
2021-12-16	53.79	145.446	0.504	1.457	43.63
2021-12-17	53.37	145.520	-0.781	1.673	43.66
2021-12-20	53.2	145.622	-0.319	2.286	43.69
2021-12-21	53.42	145.692	0.414	1.579	43.71
2021-12-22	53.56	145.739	0.262	1.048	43.72
2021-12-23	52.98	145.861	-1.083	2.763	43.76
2021-12-24	52.83	145.919	-0.283	1.321	43.78
2021-12-27	53.83	145.997	1.893	1.741	43.80
2021-12-28	54.63	146.161	1.486	3.604	43.85
2021-12-29	54.46	146.277	-0.311	2.563	43.88
2021-12-30	54.65	146.392	0.349	2.516	43.92
2021-12-31	55.06	146.460	0.750	1.482	43.94
2022-01-04	56.82	146.667	3.197	4.377	44.00
2022-01-05	56.49	146.755	-0.581	1.866	44.03
2022-01-06	55.54	146.891	-1.682	2.939	44.07
2022-01-07	57.66	147.141	3.817	5.203	44.14
2022-01-10	59.65	147.307	3.451	3.330	44.19
2022-01-11	58	147.483	-2.766	3.655	44.25
2022-01-12	58.49	147.666	0.845	3.741	44.30
2022-01-13	59.36	148.029	1.487	7.352	44.41
2022-01-14	63.09	148.662	6.284	12.028	44.60
2022-01-17	63.11	148.927	0.032	5.040	44.68
2022-01-18	58.96	149.290	-6.576	7.384	44.79
2022-01-19	58.15	149.462	-1.374	3.562	44.84
2022-01-20	57.7	149.604	-0.774	2.941	44.88
2022-01-21	51.93	150.036	-10.000	10.000	45.01
2022-01-24	50.44	150.197	-2.869	3.832	45.06
2022-01-25	48	150.416	-4.837	5.472	45.12
2022-01-26	49.26	150.551	2.625	3.292	45.17
2022-01-27	48	150.676	-2.558	3.106	45.20
2022-01-28	48.15	150.829	0.312	3.833	45.25
2022-02-07	48.8	150.936	1.350	2.617	45.28
2022-02-08	49.38	151.022	1.189	2.090	45.31
2022-02-09	50.43	151.150	2.126	3.038	45.34
2022-02-10	50.65	151.232	0.436	1.943	45.37
2022-02-11	49.7	151.322	-1.876	2.172	45.40
2022-02-14	48.65	151.448	-2.113	3.119	45.43
2022-02-15	49.19	151.613	1.110	4.029	45.48
2022-02-16	48.66	151.705	-1.077	2.277	45.51
2022-02-17	48.43	151.780	-0.473	1.850	45.53
2022-02-18	48.82	151.860	0.805	1.962	45.56
2022-02-21	48.92	151.951	0.205	2.233	45.59
2022-02-22	48.33	152.020	-1.206	1.717	45.61
2022-02-23	49.1	152.085	1.593	1.593	45.63
2022-02-24	48.02	152.215	-2.200	3.238	45.66
2022-02-25	49.48	152.352	3.040	3.332	45.71
2022-02-28	51.69	152.599	4.466	5.719	45.78
2022-03-01	50.95	152.689	-1.432	2.128	45.81
2022-03-02	50.72	152.817	-0.451	3.023	45.85
2022-03-03	50.86	152.882	0.276	1.538	45.86
2022-03-04	50.33	152.997	-1.042	2.753	45.90
2022-03-07	49.4	153.112	-1.848	2.782	45.93
2022-03-08	46.79	153.318	-5.283	5.283	46.00
2022-03-09	44.3	153.676	-5.322	9.703	46.10
2022-03-10	47.18	153.889	6.501	5.418	46.17
2022-03-11	49.82	154.192	5.596	7.291	46.26
2022-03-14	47.9	154.443	-3.854	6.303	46.33
2022-03-15	45.18	154.630	-5.678	4.948	46.39
2022-03-16	45.46	154.897	0.620	7.061	46.47
2022-03-17	46.49	155.114	2.266	5.587	46.53
2022-03-18	46.85	155.203	0.774	2.302	46.56
2022-03-21	48.58	155.317	3.693	2.796	46.59
2022-03-22	47.36	155.416	-2.511	2.511	46.62
2022-03-23	48	155.561	1.351	3.632	46.67
2022-03-24	48.84	155.737	1.750	4.313	46.72
2022-03-25	48.62	155.830	-0.450	2.314	46.75
2022-03-28	48.68	155.915	0.123	2.098	46.77
2022-03-29	49.72	156.045	2.136	3.122	46.81
2022-03-30	49.43	156.135	-0.583	2.192	46.84
2022-03-31	48.16	156.273	-2.569	3.439	46.88
2022-04-01	48.28	156.382	0.249	2.699	46.91
2022-04-06	47.65	156.549	-1.305	4.205	46.96
2022-04-07	46.45	156.668	-2.518	3.085	47.00
2022-04-08	44.99	156.844	-3.143	4.693	47.05
2022-04-11	44.22	156.954	-1.711	2.978	47.09
2022-04-12	45.73	157.122	3.415	4.410	47.14
2022-04-13	45.17	157.203	-1.225	2.143	47.16
2022-04-14	46.03	157.326	1.904	3.210	47.20
2022-04-15	46.2	157.408	0.369	2.129	47.22
2022-04-18	46.3	157.512	0.216	2.706	47.25
2022-04-19	46.02	157.616	-0.605	2.700	47.28
2022-04-20	45.3	157.724	-1.565	2.868	47.32
2022-04-21	43.92	157.865	-3.046	3.863	47.36
2022-04-22	44.35	157.974	0.979	2.937	47.39
2022-04-25	42.21	158.166	-4.825	5.457	47.45
2022-04-26	41.49	158.321	-1.706	4.478	47.50
2022-04-27	45.4	158.651	9.424	8.725	47.60
2022-04-28	44.28	158.804	-2.467	4.163	47.64
2022-04-29	45.75	158.993	3.320	4.946	47.70
2022-05-05	47.15	159.235	3.060	6.164	47.77
2022-05-06	46.85	159.438	-0.636	5.196	47.83
2022-05-09	46.63	159.537	-0.470	2.540	47.86
2022-05-10	46.46	159.647	-0.365	2.852	47.89
2022-05-11	46.66	159.776	0.430	3.315	47.93
2022-05-12	46.91	159.889	0.536	2.893	47.97
2022-05-13	46.39	160.052	-1.109	4.221	48.02
2022-05-16	45.55	160.155	-1.811	2.716	48.05
2022-05-17	44.42	160.282	-2.481	3.425	48.08
2022-05-18	43.25	160.396	-2.634	3.152	48.12
2022-05-19	42.98	160.462	-0.624	1.850	48.14
2022-05-20	44.47	160.583	3.467	3.281	48.18
2022-05-23	44.77	160.661	0.675	2.091	48.20

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