心脉医疗融券券源 心脉医疗专项约券

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	191.35	0	0	0	0
2020-04-28	192.35	1.842	0.523	11.492	0.55
2020-04-29	195.34	2.678	1.554	5.136	0.80
2020-04-30	191.37	3.571	-2.032	5.595	1.07
2020-05-06	217.68	6.196	13.748	14.475	1.86
2020-05-07	207.6	7.042	-4.631	4.888	2.11
2020-05-08	207.45	7.674	-0.072	3.656	2.30
2020-05-11	205.6	8.484	-0.892	4.729	2.55
2020-05-12	218.71	10.014	6.376	8.395	3.00
2020-05-13	229.68	11.944	5.016	10.082	3.58
2020-05-14	233.35	13.001	1.598	5.438	3.90
2020-05-15	232.09	13.706	-0.540	3.643	4.11
2020-05-18	225.53	14.976	-2.826	6.760	4.49
2020-05-19	233.5	16.007	3.534	5.299	4.80
2020-05-20	229.34	17.253	-1.782	6.518	5.18
2020-05-21	225.87	18.559	-1.513	6.937	5.57
2020-05-22	219.96	19.809	-2.617	6.823	5.94
2020-05-25	231.73	21.459	5.351	8.542	6.44
2020-05-26	254.88	24.631	9.990	14.935	7.39
2020-05-27	246.58	25.373	-3.256	3.610	7.61
2020-05-28	245.39	26.533	-0.483	5.674	7.96
2020-05-29	250.35	27.771	2.021	5.933	8.33
2020-06-01	253.05	29.085	1.078	6.231	8.73
2020-06-02	253.31	29.828	0.103	3.521	8.95
2020-06-03	252.55	30.805	-0.300	4.639	9.24
2020-06-04	250.35	31.713	-0.871	4.356	9.51
2020-06-05	244.85	32.780	-2.197	5.229	9.83
2020-06-08	240.35	33.334	-1.838	2.765	10.00
2020-06-09	251.65	34.541	4.701	5.754	10.36
2020-06-10	252.32	35.459	0.266	4.367	10.64
2020-06-11	249.27	36.285	-1.209	3.975	10.89
2020-06-12	256.97	37.473	3.089	5.548	11.24
2020-06-15	259.35	38.421	0.926	4.386	11.53
2020-06-16	279.67	40.559	7.835	9.177	12.17
2020-06-17	283.53	41.816	1.380	5.317	12.54
2020-06-18	281.51	42.820	-0.712	4.282	12.85
2020-06-19	292.33	44.332	3.844	6.206	13.30
2020-06-22	298.17	45.801	1.998	5.915	13.74
2020-06-23	336.08	50.091	12.714	15.317	15.03
2020-06-24	331.3	51.852	-1.422	6.376	15.56
2020-06-29	336.7	53.192	1.630	4.778	15.96
2020-06-30	347.26	55.156	3.136	6.786	16.55
2020-07-01	357	57.966	2.805	9.445	17.39
2020-07-02	322	61.790	-9.804	14.249	18.54
2020-07-03	320	63.794	-0.621	7.516	19.14
2020-07-06	322	65.033	0.625	4.619	19.51
2020-07-07	332.9	67.726	3.385	9.708	20.32
2020-07-08	339.99	70.237	2.130	8.862	21.07
2020-07-09	345.06	71.683	1.491	5.030	21.51
2020-07-10	343.98	73.103	-0.313	4.953	21.93
2020-07-13	332.3	74.636	-3.142	5.535	22.39
2020-07-14	324.69	75.448	-2.290	3.003	22.63
2020-07-15	327.21	77.295	0.776	6.773	23.19
2020-07-16	278.21	80.769	-14.975	14.984	24.23
2020-07-17	284.6	82.815	2.297	8.627	24.84
2020-07-20	296.06	85.005	4.027	8.876	25.50
2020-07-21	307.47	86.446	3.854	5.624	25.93
2020-07-22	300.1	87.659	-2.397	4.849	26.30
2020-07-23	305.72	88.781	1.873	4.405	26.63
2020-07-24	278.09	91.009	-9.038	9.613	27.30
2020-07-27	269.9	92.119	-2.945	4.937	27.64
2020-07-28	271.5	92.827	0.593	3.131	27.85
2020-07-29	302.04	95.376	11.249	10.125	28.61
2020-07-30	297.05	96.519	-1.652	4.619	28.96
2020-07-31	304.59	98.047	2.538	6.019	29.41
2020-08-03	328.1	101.161	7.719	11.389	30.35
2020-08-04	317.1	103.251	-3.353	7.909	30.98
2020-08-05	307.79	104.549	-2.936	5.058	31.36
2020-08-06	305.1	105.393	-0.874	3.320	31.62
2020-08-07	287.81	106.674	-5.667	5.343	32.00
2020-08-10	287.59	108.071	-0.076	5.830	32.42
2020-08-11	276.1	109.484	-3.995	6.141	32.85
2020-08-12	280.46	110.998	1.579	6.476	33.30
2020-08-13	278.7	111.717	-0.628	3.095	33.51
2020-08-14	276.7	112.852	-0.718	4.923	33.86
2020-08-17	276.9	113.594	0.072	3.216	34.08
2020-08-18	279.3	114.288	0.867	2.983	34.29
2020-08-19	274.26	115.124	-1.805	3.656	34.54
2020-08-20	262.1	116.221	-4.434	5.024	34.87
2020-08-21	262.72	116.904	0.237	3.117	35.07
2020-08-24	263.52	117.971	0.305	4.861	35.39
2020-08-25	262.56	118.557	-0.364	2.679	35.57
2020-08-26	258.78	119.408	-1.440	3.946	35.82
2020-08-27	277.94	121.422	7.404	8.695	36.43
2020-08-28	279.1	121.877	0.417	1.957	36.56
2020-08-31	272.1	123.044	-2.508	5.145	36.91
2020-09-01	277.85	123.801	2.113	3.271	37.14
2020-09-02	277.15	124.398	-0.252	2.584	37.32
2020-09-03	276.98	125.032	-0.061	2.749	37.51
2020-09-04	272.61	125.757	-1.578	3.188	37.73
2020-09-07	258.23	127.015	-5.275	5.847	38.10
2020-09-08	257.97	127.681	-0.101	3.098	38.30
2020-09-09	245.3	128.751	-4.911	5.233	38.63
2020-09-10	242.1	129.614	-1.305	4.280	38.88
2020-09-11	247.1	130.780	2.065	5.659	39.23
2020-09-14	257.1	132.261	4.047	6.916	39.68
2020-09-15	258.38	133.256	0.498	4.621	39.98
2020-09-16	258.95	133.949	0.221	3.212	40.18
2020-09-17	260.4	134.698	0.560	3.449	40.41
2020-09-18	269.58	135.691	3.525	4.420	40.71
2020-09-21	264.1	136.262	-2.033	2.597	40.88
2020-09-22	267.97	137.231	1.465	4.339	41.17
2020-09-23	268.08	137.809	0.041	2.586	41.34
2020-09-24	258.44	138.709	-3.596	4.178	41.61
2020-09-25	249.6	139.695	-3.421	4.740	41.91
2020-09-28	252.16	140.317	1.026	2.961	42.10
2020-09-29	258.83	141.436	2.645	5.187	42.43
2020-09-30	267.3	142.459	3.272	4.594	42.74
2020-10-09	274.04	143.227	2.522	3.363	42.97
2020-10-12	277.42	144.144	1.233	3.967	43.24
2020-10-13	288.4	145.347	3.958	5.007	43.60
2020-10-14	291.48	146.275	1.068	3.818	43.88
2020-10-15	286.09	146.954	-1.849	2.851	44.09
2020-10-16	284.1	148.095	-0.696	4.817	44.43
2020-10-19	273.45	149.137	-3.749	4.576	44.74
2020-10-20	286.98	150.616	4.948	6.184	45.18
2020-10-21	281.97	151.391	-1.746	3.296	45.42
2020-10-22	270.1	152.939	-4.210	6.880	45.88
2020-10-23	254.66	154.793	-5.716	8.734	46.44
2020-10-26	255.22	155.951	0.220	5.446	46.79
2020-10-27	262.6	156.712	2.892	3.475	47.01
2020-10-28	270.6	157.613	3.046	3.998	47.28
2020-10-29	268.4	158.362	-0.813	3.348	47.51
2020-10-30	266.89	159.166	-0.563	3.614	47.75
2020-11-02	258.4	160.187	-3.181	4.740	48.06
2020-11-03	266.96	161.180	3.313	4.466	48.35
2020-11-04	269.86	161.938	1.086	3.371	48.58
2020-11-05	274.83	162.807	1.842	3.791	48.84
2020-11-06	236.3	166.053	-14.020	16.487	49.82
2020-11-09	248.78	169.036	5.281	14.388	50.71
2020-11-10	245.3	169.805	-1.399	3.762	50.94
2020-11-11	232.1	171.122	-5.381	6.808	51.34
2020-11-12	234.52	171.774	1.043	3.335	51.53
2020-11-13	235.11	172.442	0.252	3.411	51.73
2020-11-16	241.4	174.409	2.675	9.778	52.32
2020-11-17	243.97	175.234	1.065	4.060	52.57
2020-11-18	237.85	176.239	-2.509	5.066	52.87
2020-11-19	237.43	176.682	-0.177	2.241	53.00
2020-11-20	243.31	177.439	2.477	3.736	53.23
2020-11-23	237.26	178.068	-2.487	3.181	53.42
2020-11-24	225.8	179.365	-4.830	6.891	53.81
2020-11-25	206.05	181.406	-8.747	11.887	54.42
2020-11-26	210.11	182.382	1.970	5.571	54.71
2020-11-27	215.21	183.200	2.427	4.564	54.96
2020-11-30	217.61	184.207	1.115	5.553	55.26
2020-12-01	232.26	185.870	6.732	8.589	55.76
2020-12-02	234.3	186.470	0.878	3.074	55.94
2020-12-03	230.98	187.028	-1.417	2.902	56.11
2020-12-04	234.11	187.746	1.355	3.680	56.32
2020-12-07	237.96	188.665	1.645	4.635	56.60
2020-12-08	238.99	189.189	0.433	2.631	56.76
2020-12-09	232.15	190.377	-2.862	6.138	57.11
2020-12-10	223.7	191.501	-3.640	6.031	57.45
2020-12-11	222.1	192.798	-0.715	7.009	57.84
2020-12-14	236.43	194.306	6.452	7.650	58.29
2020-12-15	246.2	195.511	4.132	5.875	58.65
2020-12-16	258.1	196.838	4.833	6.170	59.05
2020-12-17	266.27	197.653	3.165	3.673	59.30
2020-12-18	262.63	198.891	-1.367	5.656	59.67
2020-12-21	262.31	199.570	-0.122	3.107	59.87
2020-12-22	261.65	200.093	-0.252	2.398	60.03
2020-12-23	259.1	200.941	-0.975	3.929	60.28
2020-12-24	255.15	202.129	-1.525	5.589	60.64
2020-12-25	257.54	202.965	0.937	3.896	60.89
2020-12-28	255.74	204.097	-0.699	5.308	61.23
2020-12-29	256.06	205.336	0.125	5.811	61.60
2020-12-30	255.55	206.289	-0.199	4.472	61.89
2020-12-31	250.3	206.949	-2.054	3.166	62.08
2021-01-04	250.62	207.984	0.128	4.954	62.40
2021-01-05	259.3	209.324	3.463	6.201	62.80
2021-01-06	271.1	211.110	4.551	7.906	63.33
2021-01-07	265.28	212.658	-2.147	7.005	63.80
2021-01-08	259.1	214.507	-2.330	8.565	64.35
2021-01-11	285.1	217.979	10.035	14.612	65.39
2021-01-12	286.1	219.447	0.351	6.159	65.83
2021-01-13	280.75	221.508	-1.870	8.808	66.45
2021-01-14	302.1	224.364	7.605	11.345	67.31
2021-01-15	301.1	225.569	-0.331	4.800	67.67
2021-01-18	301.9	226.737	0.266	4.646	68.02
2021-01-19	298.09	227.782	-1.262	4.207	68.33
2021-01-20	313.9	229.878	5.304	8.011	68.96
2021-01-21	303.63	231.247	-3.272	5.409	69.37
2021-01-22	324.85	233.921	6.989	9.880	70.18
2021-01-25	336.34	235.076	3.537	4.119	70.52
2021-01-26	313.1	237.876	-6.910	10.733	71.36
2021-01-27	300.25	239.394	-4.104	6.065	71.82
2021-01-28	293.8	240.966	-2.148	6.421	72.29
2021-01-29	288.13	242.882	-1.930	7.982	72.86
2021-02-01	282.07	244.132	-2.103	5.317	73.24
2021-02-02	288.51	246.054	2.283	7.991	73.82
2021-02-03	291.89	247.524	1.172	6.045	74.26
2021-02-04	274.8	249.287	-5.855	7.698	74.79
2021-02-05	283.4	250.812	3.130	6.459	75.24
2021-02-08	282.97	251.864	-0.152	4.460	75.56
2021-02-09	281.43	252.908	-0.544	4.453	75.87
2021-02-10	292.39	254.450	3.894	6.328	76.34
2021-02-18	261.6	257.330	-10.530	13.208	77.20
2021-02-19	281.9	259.663	7.760	9.931	77.90
2021-02-22	282.45	261.330	0.195	7.084	78.40
2021-02-23	284.11	262.813	0.588	6.263	78.84
2021-02-24	286.1	264.390	0.700	6.614	79.32
2021-02-25	279.08	266.324	-2.454	8.319	79.90
2021-02-26	269.1	268.023	-3.576	7.575	80.41
2021-03-01	276.55	269.481	2.768	6.329	80.84
2021-03-02	281.8	271.401	1.898	8.172	81.42
2021-03-03	293.19	273.048	4.042	6.742	81.91
2021-03-04	283.28	274.545	-3.380	6.344	82.36
2021-03-05	284.01	275.876	0.258	5.623	82.76
2021-03-08	269	277.846	-5.285	8.785	83.35
2021-03-09	238.7	280.231	-11.264	11.993	84.07
2021-03-10	240.99	281.914	0.959	8.379	84.57
2021-03-11	252.48	283.576	4.768	7.901	85.07
2021-03-12	248.17	284.485	-1.707	4.396	85.35
2021-03-15	241.08	285.538	-2.857	5.238	85.66
2021-03-16	248.68	286.595	3.152	5.102	85.98
2021-03-17	258.91	288.294	4.114	7.874	86.49
2021-03-18	260.09	289.184	0.456	4.106	86.76
2021-03-19	262.1	290.003	0.773	3.753	87.00
2021-03-22	258.9	291.009	-1.221	4.662	87.30
2021-03-23	259.68	291.636	0.301	2.897	87.49
2021-03-24	274.95	293.501	5.880	8.141	88.05
2021-03-25	270.1	294.296	-1.764	3.532	88.29
2021-03-26	272.45	295.510	0.870	5.346	88.65
2021-03-29	274.1	296.273	0.606	3.340	88.88
2021-03-30	280.32	298.318	2.269	8.756	89.50
2021-03-31	289.47	299.352	3.264	4.284	89.81
2021-04-01	289.1	300.326	-0.128	4.042	90.10
2021-04-02	289.96	301.483	0.297	4.791	90.44
2021-04-06	287.2	302.636	-0.952	4.818	90.79
2021-04-07	284.79	303.413	-0.839	3.273	91.02
2021-04-08	283.3	303.913	-0.523	2.117	91.17
2021-04-09	289.2	305.225	2.083	5.443	91.57
2021-04-12	288.87	306.314	-0.114	4.526	91.89
2021-04-13	286.32	307.054	-0.883	3.098	92.12
2021-04-14	298.98	307.988	4.422	3.751	92.40
2021-04-15	298.8	308.779	-0.060	3.174	92.63
2021-04-16	293.71	310.146	-1.703	5.586	93.04
2021-04-19	304.26	311.422	3.592	5.036	93.43
2021-04-20	316.1	313.151	3.891	6.563	93.95
2021-04-21	348.1	315.996	10.123	9.807	94.80
2021-04-22	346.35	317.146	-0.503	3.984	95.14
2021-04-23	338.93	318.012	-2.142	3.066	95.40
2021-04-26	321.1	319.986	-5.261	7.376	96.00
2021-04-27	327.19	321.089	1.897	4.045	96.33
2021-04-28	323.5	322.119	-1.128	3.820	96.64
2021-04-29	334.24	323.707	3.320	5.703	97.11
2021-04-30	332.75	325.888	-0.446	7.863	97.77
2021-05-06	334.4	327.032	0.496	4.105	98.11
2021-05-07	316.7	328.555	-5.293	5.772	98.57
2021-05-10	318.12	329.466	0.448	3.435	98.84
2021-05-11	323.44	330.573	1.672	4.109	99.17
2021-05-12	326.2	331.650	0.853	3.961	99.49
2021-05-13	327.6	332.386	0.429	2.698	99.72
2021-05-14	326.12	333.435	-0.452	3.858	100.03
2021-05-17	340.6	335.929	4.440	8.788	100.78
2021-05-18	345.1	336.833	1.321	3.142	101.05
2021-05-19	341.86	338.280	-0.939	5.083	101.48
2021-05-20	364.55	340.776	6.637	8.214	102.23
2021-05-21	361.1	342.328	-0.946	5.157	102.70
2021-05-24	372.85	345.005	3.254	8.618	103.50
2021-05-25	375.09	345.733	0.601	2.328	103.72
2021-05-26	365.82	347.091	-2.471	4.455	104.13
2021-05-27	369.5	348.119	1.006	3.338	104.44
2021-05-28	365.13	349.448	-1.183	4.368	104.83
2021-05-31	373.11	350.402	2.186	3.067	105.12
2021-06-01	414.1	354.692	10.986	12.433	106.41
2021-06-02	396.21	356.446	-4.320	5.313	106.93
2021-06-03	379.1	358.397	-4.318	6.173	107.52
2021-06-04	379.1	359.267	0.000	2.757	107.78
2021-06-07	378.39	360.583	-0.187	4.173	108.17
2021-06-08	361	362.640	-4.596	6.837	108.79
2021-06-09	358	363.560	-0.831	3.083	109.07
2021-06-10	364.95	364.922	1.941	4.478	109.48
2021-06-11	352.02	366.181	-3.543	4.294	109.85
2021-06-15	356	367.872	1.131	5.699	110.36
2021-06-16	342.84	369.412	-3.697	5.390	110.82
2021-06-17	361.04	371.507	5.309	6.965	111.45
2021-06-18	368	373.716	1.928	7.201	112.11
2021-06-21	388.88	376.257	5.674	7.842	112.88
2021-06-22	404.08	378.223	3.909	5.837	113.47
2021-06-23	406.95	378.915	0.710	2.039	113.67
2021-06-24	400	380.714	-1.604	5.399	114.21
2021-06-25	429.9	383.722	7.475	8.395	115.12
2021-06-28	452.88	386.547	5.345	7.485	115.96
2021-06-29	439.99	388.112	-2.846	4.268	116.43
2021-06-30	454.61	390.158	3.323	5.402	117.05
2021-07-01	449.15	391.904	-1.201	4.663	117.57
2021-07-02	424	394.114	-5.599	6.256	118.23
2021-07-05	454.01	399.191	7.078	13.417	119.76
2021-07-06	406	403.699	-10.575	13.326	121.11
2021-07-07	419.58	406.254	3.345	7.305	121.88
2021-07-08	401	409.212	-4.428	8.852	122.76
2021-07-09	397.6	410.769	-0.848	4.701	123.23
2021-07-12	392.88	412.714	-1.187	5.941	123.81
2021-07-13	391.93	414.502	-0.242	5.472	124.35
2021-07-14	389.99	415.816	0.513	4.044	124.74
2021-07-15	380.45	417.173	-2.446	4.280	125.15
2021-07-16	361.99	420.027	-4.852	9.462	126.01
2021-07-19	372	423.377	2.765	10.807	127.01
2021-07-20	341.44	426.303	-8.215	10.282	127.89
2021-07-21	355	428.755	3.971	8.288	128.63
2021-07-22	334.01	430.872	-5.913	7.606	129.26
2021-07-23	332.5	431.769	-0.452	3.239	129.53
2021-07-26	326.95	434.145	-1.669	8.719	130.24
2021-07-27	323.44	435.598	-1.074	5.392	130.68
2021-07-28	317	437.649	-1.991	7.763	131.29
2021-07-29	330.98	439.520	4.410	6.782	131.86
2021-07-30	305.48	441.874	-7.704	9.248	132.56
2021-08-02	313.88	443.203	2.750	5.081	132.96
2021-08-03	315.9	445.080	0.644	7.130	133.52
2021-08-04	303.06	446.436	-4.065	5.369	133.93
2021-08-05	307.39	447.873	1.429	5.609	134.36
2021-08-06	287.25	449.706	-6.552	7.658	134.91
2021-08-09	309.86	452.128	7.871	9.382	135.64
2021-08-10	308.5	453.509	-0.439	5.370	136.05
2021-08-11	302.84	454.394	-1.835	3.507	136.32
2021-08-12	318.25	456.119	5.088	6.505	136.84
2021-08-13	306.88	457.711	-3.573	6.225	137.31
2021-08-16	304.26	458.659	-0.854	3.738	137.60
2021-08-17	295.65	460.097	-2.830	5.837	138.03
2021-08-18	297.02	460.931	0.463	3.369	138.28
2021-08-19	290	462.011	-2.363	4.471	138.60
2021-08-20	272.48	463.682	-6.041	7.359	139.10
2021-08-23	290.74	465.895	6.701	9.131	139.77
2021-08-24	294.9	467.244	1.431	5.493	140.17
2021-08-25	293.98	468.285	-0.312	4.249	140.49
2021-08-26	279	469.993	-5.096	7.344	141.00
2021-08-27	274.89	471.396	-1.473	6.125	141.42
2021-08-30	269	472.632	-2.143	5.515	141.79
2021-08-31	269.79	473.383	0.294	3.338	142.01
2021-09-01	265	474.381	-1.775	4.522	142.31
2021-09-02	251.88	475.806	-4.951	6.785	142.74
2021-09-03	258	477.090	2.430	5.975	143.13
2021-09-06	268	478.687	3.876	7.151	143.61
2021-09-07	258.5	479.662	-3.545	4.526	143.90
2021-09-08	254.64	480.546	-1.493	4.162	144.16
2021-09-09	262.68	481.990	3.157	6.598	144.60
2021-09-10	259.89	482.719	-1.062	3.369	144.82
2021-09-13	252.67	483.589	-2.778	4.129	145.08
2021-09-14	270	485.470	6.859	8.363	145.64
2021-09-15	240.92	487.641	-10.770	10.811	146.29
2021-09-16	235.5	488.341	-2.250	3.570	146.50
2021-09-17	247	489.902	4.883	7.580	146.97
2021-09-22	282.3	493.140	14.291	13.765	147.94
2021-09-23	273.52	494.747	-3.110	7.049	148.42
2021-09-24	269.51	495.569	-1.466	3.663	148.67
2021-09-27	276.33	496.850	2.531	5.562	149.06
2021-09-28	271.7	497.949	-1.676	4.853	149.38
2021-09-29	265.31	498.924	-2.352	4.409	149.68
2021-09-30	274	500.615	3.275	7.406	150.18
2021-10-08	269.56	501.540	-1.620	4.117	150.46
2021-10-11	266.12	502.303	-1.276	3.443	150.69
2021-10-12	262.47	503.271	-1.372	4.427	150.98
2021-10-13	259.9	504.238	-0.979	4.465	151.27
2021-10-14	255.68	505.037	-1.624	3.748	151.51
2021-10-15	246.22	506.554	-3.700	7.396	151.97
2021-10-18	239	507.486	-2.932	4.679	152.25
2021-10-19	240	508.037	0.418	2.753	152.41
2021-10-20	238.71	508.896	-0.537	4.321	152.67
2021-10-21	240.62	509.357	0.800	2.296	152.81
2021-10-22	242.07	509.914	0.603	2.764	152.97
2021-10-25	243.87	510.601	0.744	3.379	153.18
2021-10-26	237.45	511.314	-2.633	3.604	153.39
2021-10-27	228.98	512.575	-3.567	6.608	153.77
2021-10-28	229.65	513.604	0.293	5.376	154.08
2021-10-29	232.04	514.778	1.041	6.070	154.43
2021-11-01	225.43	515.775	-2.849	5.309	154.73
2021-11-02	231.25	517.293	2.582	7.878	155.19
2021-11-03	237	518.472	2.486	5.968	155.54
2021-11-04	247.01	520.197	4.224	8.380	156.06
2021-11-05	247.01	520.803	0.000	2.943	156.24
2021-11-08	243	521.685	-1.623	4.356	156.51
2021-11-09	251.7	522.906	3.580	5.823	156.87
2021-11-10	245.31	523.834	-2.539	4.537	157.15
2021-11-11	262.13	525.724	6.857	8.654	157.72
2021-11-12	272.5	527.196	3.956	6.482	158.16
2021-11-15	269.45	527.872	-1.119	3.009	158.36
2021-11-16	278	529.332	3.173	6.305	158.80
2021-11-17	276.61	530.143	-0.500	3.518	159.04
2021-11-18	272	531.307	-1.667	5.134	159.39
2021-11-19	275	532.239	1.103	4.066	159.67
2021-11-22	269.05	532.991	-2.164	3.356	159.90
2021-11-23	272	533.951	1.096	4.233	160.19
2021-11-24	286.61	535.773	5.371	7.629	160.73
2021-11-25	278.31	536.869	-2.896	4.728	161.06
2021-11-26	277.5	537.616	-0.291	3.230	161.28
2021-11-29	269.2	538.727	-2.991	4.951	161.62
2021-11-30	268.71	539.294	-0.182	2.533	161.79
2021-12-01	261.17	539.995	-2.806	3.219	162.00
2021-12-02	253.59	540.852	-2.902	4.055	162.26
2021-12-03	254.2	541.406	0.241	2.614	162.42
2021-12-06	247.47	542.379	-2.648	4.721	162.71
2021-12-07	243.73	543.119	-1.511	3.641	162.94
2021-12-08	245.1	543.705	0.562	2.868	163.11
2021-12-09	254.04	544.655	3.647	4.488	163.40
2021-12-10	249	545.346	-1.984	3.334	163.60
2021-12-13	257.05	546.452	3.233	5.161	163.94
2021-12-14	255.5	546.923	-0.603	2.214	164.08
2021-12-15	250.09	547.616	-2.117	3.323	164.28
2021-12-16	254.29	548.112	1.679	2.343	164.43
2021-12-17	250.1	548.699	-1.648	2.816	164.61
2021-12-20	238.5	550.030	-4.638	6.697	165.01
2021-12-21	241.68	550.515	1.333	2.407	165.15
2021-12-22	242.59	550.873	0.377	1.771	165.26
2021-12-23	234.66	551.788	-3.269	4.679	165.54
2021-12-24	233.52	552.438	-0.486	3.341	165.73
2021-12-27	245.2	554.144	5.002	8.350	166.24
2021-12-28	245.69	554.876	0.200	3.573	166.46
2021-12-29	246.71	555.593	0.415	3.488	166.68
2021-12-30	247.96	556.080	0.507	2.359	166.82
2021-12-31	248.74	556.519	0.315	2.117	166.96
2022-01-04	239.24	557.616	-3.819	5.500	167.28
2022-01-05	236.4	558.104	-1.187	2.479	167.43
2022-01-06	234.79	558.697	-0.681	3.033	167.61
2022-01-07	230.25	559.348	-1.934	3.390	167.80
2022-01-10	234.28	560.415	1.750	5.464	168.12
2022-01-11	216.98	562.074	-7.384	9.177	168.62
2022-01-12	231.4	563.256	6.646	6.130	168.98
2022-01-13	239.17	564.954	3.358	8.522	169.49
2022-01-14	234.28	566.007	-2.045	5.389	169.80
2022-01-17	228.47	566.804	-2.480	4.187	170.04
2022-01-18	219.25	567.825	-4.036	5.589	170.35
2022-01-19	218.2	568.213	-0.479	2.135	170.46
2022-01-20	210	568.973	-3.758	4.340	170.69
2022-01-21	201	569.851	-4.286	5.243	170.96
2022-01-24	203.6	570.568	1.294	4.224	171.17
2022-01-25	191.54	571.743	-5.923	7.362	171.52
2022-01-26	190.5	572.451	-0.543	4.464	171.74
2022-01-27	186.55	573.154	-2.073	4.520	171.95
2022-01-28	187.44	573.723	0.477	3.640	172.12
2022-02-07	192.43	574.417	2.662	4.332	172.33
2022-02-08	190.08	575.074	-1.221	4.147	172.52
2022-02-09	197.37	575.837	3.835	4.640	172.75
2022-02-10	197.01	576.349	-0.182	3.116	172.90
2022-02-11	192.35	576.855	-2.365	3.157	173.06
2022-02-14	188.51	577.311	-1.996	2.906	173.19
2022-02-15	198	578.631	5.034	8.000	173.59
2022-02-16	197.49	578.975	-0.258	2.091	173.69
2022-02-17	193.65	579.412	-1.944	2.704	173.82
2022-02-18	194.72	579.869	0.553	2.820	173.96
2022-02-21	193.6	580.269	-0.575	2.475	174.08
2022-02-22	189.34	580.673	-2.200	2.562	174.20
2022-02-23	195.05	581.248	3.016	3.539	174.37
2022-02-24	195.63	581.808	0.297	3.435	174.54
2022-02-25	215.3	583.552	10.055	9.722	175.07
2022-02-28	208.55	584.510	-3.135	5.509	175.35
2022-03-01	209	584.927	0.216	2.393	175.48
2022-03-02	205.75	585.511	-1.555	3.407	175.65
2022-03-03	208.13	585.860	1.157	2.017	175.76
2022-03-04	215.61	587.285	3.594	7.928	176.19
2022-03-07	207.2	588.086	-3.901	4.638	176.43
2022-03-08	196.94	589.089	-4.952	6.115	176.73
2022-03-09	192	590.129	-2.508	6.499	177.04
2022-03-10	200.4	590.599	4.375	2.812	177.18
2022-03-11	203.7	591.408	1.647	4.765	177.42
2022-03-14	191.63	592.339	-5.925	5.832	177.70
2022-03-15	186.11	592.868	-2.881	3.413	177.86
2022-03-16	175	594.889	-5.970	13.852	178.47
2022-03-17	189.02	596.510	8.011	10.291	178.95
2022-03-18	191.9	597.029	1.524	3.248	179.11
2022-03-21	207.9	598.632	8.338	9.250	179.59
2022-03-22	206.97	599.291	-0.447	3.824	179.79
2022-03-23	218.86	601.017	5.745	9.460	180.30
2022-03-24	219.8	601.555	0.429	2.943	180.47
2022-03-25	209.4	602.562	-4.732	5.769	180.77
2022-03-28	205.62	603.024	-1.805	2.693	180.91
2022-03-29	207.49	603.773	0.909	4.333	181.13
2022-03-30	218.09	604.815	5.109	5.735	181.44
2022-03-31	208.56	605.921	-4.370	6.364	181.78
2022-04-01	207.33	606.574	-0.590	3.778	181.97
2022-04-06	207.21	607.055	-0.058	2.783	182.12
2022-04-07	197.8	607.997	-4.541	5.719	182.40
2022-04-08	191.21	608.873	-3.332	5.495	182.66
2022-04-11	182.6	609.681	-4.503	5.308	182.90
2022-04-12	185.37	610.265	1.517	3.779	183.08
2022-04-13	178.71	610.766	-3.593	3.366	183.23
2022-04-14	178.3	611.323	-0.229	3.749	183.40
2022-04-15	174.65	611.796	-2.047	3.253	183.54
2022-04-18	178.76	612.696	2.353	6.041	183.81
2022-04-19	176.47	613.228	-1.281	3.614	183.97
2022-04-20	171.35	613.834	-2.901	4.250	184.15
2022-04-21	164.33	614.615	-4.097	5.702	184.38
2022-04-22	163.13	615.097	-0.730	3.542	184.53
2022-04-25	151.99	615.935	-6.829	6.620	184.78
2022-04-26	150.44	616.603	-1.020	5.323	184.98
2022-04-27	151.16	617.396	0.479	6.302	185.22
2022-04-28	149.06	617.875	-1.389	3.850	185.36
2022-04-29	159.51	619.064	7.011	8.949	185.72
2022-05-05	170.09	620.072	6.633	7.109	186.02
2022-05-06	167	620.758	-1.817	4.933	186.23
2022-05-09	163.4	621.490	-2.156	5.371	186.45
2022-05-10	168.28	622.428	2.987	6.689	186.73
2022-05-11	173.8	623.559	3.280	7.808	187.07
2022-05-12	175.27	624.128	0.846	3.895	187.24
2022-05-13	178.39	624.620	1.780	3.309	187.39
2022-05-16	174.85	625.115	-1.984	3.403	187.53
2022-05-17	175	625.514	0.086	2.734	187.65
2022-05-18	174.41	625.983	-0.337	3.229	187.79
2022-05-19	176.05	626.538	0.940	3.784	187.96
2022-05-20	179.99	627.207	2.238	4.459	188.16
2022-05-23	179.07	627.604	-0.511	2.661	188.28

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