凯赛生物融券券源 凯赛生物专项约券

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%）
2020-08-12	150.86	0	0	0	0
2020-08-12	157	4.163	4.070	31.818	1.25
2020-08-13	137.88	5.356	-8.604	10.387	1.61
2020-08-14	139	5.893	0.812	4.634	1.77
2020-08-17	133.9	6.244	-3.669	3.144	1.87
2020-08-18	138.79	7.021	3.652	6.721	2.11
2020-08-19	132.61	7.346	-4.453	2.940	2.20
2020-08-20	127.72	7.867	-3.688	4.894	2.36
2020-08-21	128.54	8.095	0.642	2.130	2.43
2020-08-24	121.14	8.688	-5.757	5.874	2.61
2020-08-25	117.31	9.224	-3.162	5.481	2.77
2020-08-26	114.67	9.628	-2.250	4.228	2.89
2020-08-27	111.65	10.228	-2.634	6.445	3.07
2020-08-28	107.9	10.561	-3.359	3.708	3.17
2020-08-31	110.21	10.958	2.141	4.319	3.29
2020-09-01	110.55	11.193	0.309	2.559	3.36
2020-09-02	108.71	11.432	-1.664	2.632	3.43
2020-09-03	113.83	12.235	4.710	8.463	3.67
2020-09-04	113.5	12.428	-0.290	2.047	3.73
2020-09-07	112.07	12.774	-1.260	3.700	3.83
2020-09-08	109.42	13.129	-2.365	3.899	3.94
2020-09-09	100.48	13.765	-8.170	7.585	4.13
2020-09-10	98.96	14.117	-1.513	4.270	4.23
2020-09-11	102.2	14.578	3.274	5.416	4.37
2020-09-14	102.36	14.808	0.157	2.701	4.44
2020-09-15	102.72	15.076	0.352	3.126	4.52
2020-09-16	102.51	15.251	-0.204	2.044	4.58
2020-09-17	106.89	15.801	4.273	6.185	4.74
2020-09-18	106.71	16.032	-0.168	2.591	4.81
2020-09-21	105.82	16.104	-0.834	0.815	4.83
2020-09-22	101.9	16.398	-3.704	3.468	4.92
2020-09-23	102.42	16.528	0.510	1.521	4.96
2020-09-24	99.97	16.692	-2.392	1.972	5.01
2020-09-25	99.1	16.836	-0.870	1.741	5.05
2020-09-28	98.22	17.148	-0.888	3.804	5.14
2020-09-29	98.2	17.253	-0.020	1.293	5.18
2020-09-30	97.65	17.357	-0.560	1.273	5.21
2020-10-09	100.25	17.508	2.663	1.813	5.25
2020-10-12	104.49	17.770	4.229	3.002	5.33
2020-10-13	104.68	17.940	0.182	1.952	5.38
2020-10-14	102.73	18.108	-1.863	1.958	5.43
2020-10-15	100.37	18.371	-2.297	3.144	5.51
2020-10-16	100.09	18.505	-0.279	1.614	5.55
2020-10-19	100.1	18.650	0.010	1.738	5.60
2020-10-20	99.18	18.844	-0.919	2.338	5.65
2020-10-21	98.9	19.032	-0.282	2.289	5.71
2020-10-22	97.6	19.190	-1.314	1.941	5.76
2020-10-23	95.27	19.448	-2.387	3.248	5.83
2020-10-26	94.67	19.599	-0.630	1.910	5.88
2020-10-27	95.2	19.672	0.560	0.919	5.90
2020-10-28	92.96	19.953	-2.353	3.634	5.99
2020-10-29	92	20.098	-1.033	1.893	6.03
2020-10-30	90.1	20.306	-2.065	2.772	6.09
2020-11-02	89.01	20.445	-1.210	1.865	6.13
2020-11-03	91.82	20.706	3.157	3.415	6.21
2020-11-04	90.82	20.861	-1.089	2.047	6.26
2020-11-05	92.53	21.011	1.883	1.949	6.30
2020-11-06	90.9	21.191	-1.762	2.367	6.36
2020-11-09	93.5	21.430	2.860	3.069	6.43
2020-11-10	97.65	22.028	4.439	7.358	6.61
2020-11-11	99.9	22.598	2.304	6.841	6.78
2020-11-12	98.76	22.964	-1.141	4.444	6.89
2020-11-13	101.92	23.401	3.200	5.144	7.02
2020-11-16	101.57	23.651	-0.343	2.963	7.10
2020-11-17	97.84	24.083	-3.672	5.287	7.22
2020-11-18	97.9	24.216	0.061	1.635	7.26
2020-11-19	98.52	24.475	0.633	3.156	7.34
2020-11-20	98.03	24.588	-0.497	1.380	7.38
2020-11-23	99.7	24.912	1.704	3.897	7.47
2020-11-24	98.75	25.035	-0.953	1.494	7.51
2020-11-25	97.7	25.237	-1.063	2.491	7.57
2020-11-26	96.89	25.403	-0.829	2.057	7.62
2020-11-27	95.81	25.553	-1.115	1.868	7.67
2020-11-30	96.16	25.656	0.365	1.294	7.70
2020-12-01	96.28	25.711	0.125	0.676	7.71
2020-12-02	95.28	25.807	-1.039	1.215	7.74
2020-12-03	94.18	25.908	-1.154	1.291	7.77
2020-12-04	93.71	25.975	-0.499	0.849	7.79
2020-12-07	94.24	26.121	0.566	1.867	7.84
2020-12-08	92.97	26.287	-1.348	2.143	7.89
2020-12-09	90.82	26.509	-2.313	2.926	7.95
2020-12-10	90.9	26.609	0.088	1.321	7.98
2020-12-11	91.52	26.728	0.682	1.562	8.02
2020-12-14	91.58	26.885	0.066	2.054	8.07
2020-12-15	93.74	27.103	2.359	2.795	8.13
2020-12-16	92.57	27.241	-1.248	1.782	8.17
2020-12-17	91.66	27.487	-0.983	3.230	8.25
2020-12-18	90.06	27.668	-1.746	2.400	8.30
2020-12-21	90.85	27.768	0.877	1.332	8.33
2020-12-22	89.66	27.898	-1.310	1.739	8.37
2020-12-23	88.56	28.033	-1.227	1.829	8.41
2020-12-24	85.52	28.344	-3.433	4.359	8.50
2020-12-25	85.58	28.552	0.070	2.923	8.57
2020-12-28	84.23	28.856	-1.577	4.323	8.66
2020-12-29	84.46	28.954	0.273	1.401	8.69
2020-12-30	83.85	29.024	-0.722	0.995	8.71
2020-12-31	85.05	29.254	1.431	3.244	8.78
2021-01-04	90.26	29.805	6.126	7.325	8.94
2021-01-05	89.55	29.962	-0.787	2.105	8.99
2021-01-06	87.11	30.231	-2.725	3.707	9.07
2021-01-07	85.16	30.541	-2.239	4.362	9.16
2021-01-08	85.5	30.779	0.399	3.347	9.23
2021-01-11	85.6	31.006	0.117	3.181	9.30
2021-01-12	86.44	31.198	0.981	2.664	9.36
2021-01-13	84.39	31.408	-2.372	2.985	9.42
2021-01-14	86.26	31.748	2.216	4.728	9.52
2021-01-15	87.56	32.001	1.507	3.478	9.60
2021-01-18	87.34	32.168	-0.251	2.284	9.65
2021-01-19	87.68	32.318	0.389	2.061	9.70
2021-01-20	86.99	32.446	-0.787	1.756	9.73
2021-01-21	86.85	32.583	-0.161	1.897	9.77
2021-01-22	85.64	32.709	-1.393	1.773	9.81
2021-01-25	84	32.832	-1.915	1.752	9.85
2021-01-26	84	32.944	0.000	1.595	9.88
2021-01-27	82.67	33.086	-1.583	2.071	9.93
2021-01-28	81.31	33.213	-1.645	1.875	9.96
2021-01-29	79	33.473	-2.841	3.948	10.04
2021-02-01	79.31	33.598	0.392	1.886	10.08
2021-02-02	79.09	33.723	-0.277	1.904	10.12
2021-02-03	78.3	33.840	-0.999	1.783	10.15
2021-02-04	75.25	34.152	-3.895	4.981	10.25
2021-02-05	76.2	34.329	1.262	2.777	10.30
2021-02-08	75.73	34.468	-0.617	2.218	10.34
2021-02-09	76.93	34.684	1.585	3.367	10.41
2021-02-10	76.88	34.788	-0.065	1.625	10.44
2021-02-18	78.59	35.108	2.224	4.878	10.53
2021-02-19	80.6	35.402	2.558	4.377	10.62
2021-02-22	89.29	36.196	10.782	10.670	10.86
2021-02-23	89.46	36.386	0.190	2.553	10.92
2021-02-24	89.82	36.710	0.402	4.326	11.01
2021-02-25	87.22	37.056	-2.895	4.765	11.12
2021-02-26	84	37.307	-3.692	3.577	11.19
2021-03-01	84.7	37.508	0.833	2.845	11.25
2021-03-02	82.28	37.813	-2.857	4.451	11.34
2021-03-03	83.85	38.056	1.908	3.488	11.42
2021-03-04	82.98	38.198	-1.038	2.039	11.46
2021-03-05	82.94	38.288	-0.048	1.314	11.49
2021-03-08	83.22	38.501	0.338	3.062	11.55
2021-03-09	81.04	38.752	-2.620	3.725	11.63
2021-03-10	78.98	39.012	-2.542	3.949	11.70
2021-03-11	79.82	39.227	1.064	3.229	11.77
2021-03-12	82.29	39.550	3.094	4.711	11.86
2021-03-15	81.06	39.712	-1.495	2.394	11.91
2021-03-16	81	39.796	-0.074	1.246	11.94
2021-03-17	80.26	39.917	-0.914	1.815	11.98
2021-03-18	79.98	39.997	-0.349	1.196	12.00
2021-03-19	80.04	40.171	0.075	2.613	12.05
2021-03-22	81.28	40.324	1.549	2.261	12.10
2021-03-23	80.57	40.423	-0.874	1.464	12.13
2021-03-24	80.1	40.504	-0.583	1.216	12.15
2021-03-25	79.62	40.568	-0.599	0.961	12.17
2021-03-26	79.95	40.657	0.414	1.344	12.20
2021-03-29	80	40.704	0.063	0.700	12.21
2021-03-30	79.6	40.818	-0.500	1.725	12.25
2021-03-31	79.95	40.882	0.440	0.955	12.26
2021-04-01	79.78	40.933	-0.213	0.763	12.28
2021-04-02	81.03	41.087	1.567	2.281	12.33
2021-04-06	80.62	41.175	-0.506	1.320	12.35
2021-04-07	79.71	41.317	-1.129	2.133	12.40
2021-04-08	83.25	41.681	4.441	5.244	12.50
2021-04-09	83.05	41.792	-0.240	1.610	12.54
2021-04-12	80.71	42.042	-2.818	3.709	12.61
2021-04-13	80.03	42.177	-0.843	2.032	12.65
2021-04-14	80.27	42.254	0.300	1.150	12.68
2021-04-15	80.45	42.333	0.224	1.184	12.70
2021-04-16	81.96	42.545	1.877	3.095	12.76
2021-04-19	83.65	42.792	2.062	3.551	12.84
2021-04-20	82.6	42.973	-1.255	2.630	12.89
2021-04-21	81.78	43.121	-0.993	2.167	12.94
2021-04-22	81.89	43.206	0.135	1.247	12.96
2021-04-23	81.89	43.265	0.000	0.867	12.98
2021-04-26	82.51	43.395	0.757	1.893	13.02
2021-04-27	81.42	43.603	-1.321	3.054	13.08
2021-04-28	81.43	43.692	0.012	1.314	13.11
2021-04-29	80.63	43.788	-0.982	1.437	13.14
2021-04-30	79.6	43.881	-1.277	1.401	13.16
2021-05-06	78.47	44.045	-1.420	2.500	13.21
2021-05-07	78.06	44.173	-0.522	1.963	13.25
2021-05-10	77.63	44.286	-0.551	1.755	13.29
2021-05-11	77.57	44.360	-0.077	1.146	13.31
2021-05-12	78.35	44.481	1.006	1.856	13.34
2021-05-13	78.06	44.543	-0.370	0.944	13.36
2021-05-14	78.66	44.607	0.769	0.986	13.38
2021-05-17	78.6	44.657	-0.076	0.750	13.40
2021-05-18	82.12	45.081	4.478	6.196	13.52
2021-05-19	81.03	45.239	-1.327	2.350	13.57
2021-05-20	81.03	45.343	0.000	1.530	13.60
2021-05-21	79.96	45.481	-1.320	2.073	13.64
2021-05-24	83.3	45.825	4.177	4.965	13.75
2021-05-25	89.8	46.517	7.803	9.244	13.96
2021-05-26	88.27	46.736	-1.704	2.973	14.02
2021-05-27	92.02	47.228	4.248	6.423	14.17
2021-05-28	90.68	47.505	-1.456	3.662	14.25
2021-05-31	95.38	47.858	5.183	4.433	14.36
2021-06-01	94.41	47.976	-1.017	1.510	14.39
2021-06-02	94.33	48.140	-0.085	2.087	14.44
2021-06-03	93.51	48.334	-0.869	2.481	14.50
2021-06-04	93.52	48.481	0.011	1.893	14.54
2021-06-07	96.37	48.799	3.047	3.956	14.64
2021-06-08	95.62	49.074	-0.778	3.455	14.72
2021-06-09	94.72	49.261	-0.941	2.364	14.78
2021-06-10	94.12	49.415	-0.633	1.964	14.82
2021-06-11	89.15	49.854	-5.280	5.907	14.96
2021-06-15	90.51	50.218	1.526	4.823	15.07
2021-06-16	89.13	50.396	-1.525	2.398	15.12
2021-06-17	90.02	50.570	0.999	2.322	15.17
2021-06-18	93.41	50.943	3.766	4.788	15.28
2021-06-21	93.87	51.150	0.492	2.655	15.35
2021-06-22	96.8	51.484	3.121	4.133	15.45
2021-06-23	98.68	51.740	1.942	3.120	15.52
2021-06-24	107.56	52.284	3.842	6.073	15.69
2021-06-25	104.9	52.586	-2.473	3.449	15.78
2021-06-28	105.5	53.047	0.572	5.243	15.91
2021-06-29	104.2	53.358	-1.232	3.583	16.01
2021-06-30	104.89	53.668	0.662	3.551	16.10
2021-07-01	105.47	53.922	0.553	2.879	16.18
2021-07-02	106.94	54.324	1.394	4.513	16.30
2021-07-05	113.88	55.122	6.490	8.416	16.54
2021-07-06	112.68	55.460	-1.054	3.600	16.64
2021-07-07	114.64	55.841	1.739	3.985	16.75
2021-07-08	119.87	56.617	4.562	7.763	16.98
2021-07-09	117.55	57.346	-1.935	7.441	17.20
2021-07-12	116.99	57.841	-0.476	5.079	17.35
2021-07-13	116.46	58.183	-0.453	3.530	17.45
2021-07-14	113.39	58.503	-1.451	3.381	17.55
2021-07-15	113.6	58.957	0.185	4.798	17.69
2021-07-16	111.31	59.369	-2.016	4.445	17.81
2021-07-19	112.26	59.655	0.853	3.055	17.90
2021-07-20	111.22	59.931	-0.926	2.975	17.98
2021-07-21	115.4	60.344	3.758	4.298	18.10
2021-07-22	112.68	60.648	-2.357	3.232	18.19
2021-07-23	104.8	61.392	-6.993	8.520	18.42
2021-07-26	103.93	61.913	-0.830	6.021	18.57
2021-07-27	100.98	62.536	-2.838	7.399	18.76
2021-07-28	99.01	62.934	-1.951	4.823	18.88
2021-07-29	101.5	63.318	2.515	4.545	19.00
2021-07-30	103.3	63.629	1.773	3.616	19.09
2021-08-02	102.03	63.912	-1.229	3.320	19.17
2021-08-03	110	64.767	7.811	9.331	19.43
2021-08-04	117.66	65.480	6.964	7.273	19.64
2021-08-05	117.02	65.682	-0.544	2.074	19.70
2021-08-06	113.6	66.016	-2.923	3.521	19.80
2021-08-09	115.29	66.285	1.488	2.799	19.89
2021-08-10	117.02	66.707	1.501	4.337	20.01
2021-08-11	116.77	67.027	-0.214	3.281	20.11
2021-08-12	129.05	68.638	10.516	14.978	20.59
2021-08-13	131	69.028	1.511	3.580	20.71
2021-08-16	130.74	69.317	-0.198	2.649	20.80
2021-08-17	125.76	69.719	-3.809	3.840	20.92
2021-08-18	131.4	70.330	4.485	5.574	21.10
2021-08-19	132.87	70.684	1.119	3.196	21.21
2021-08-20	127.94	71.306	-3.710	5.840	21.39
2021-08-23	139.75	72.340	9.231	8.879	21.70
2021-08-24	140.04	72.954	0.208	5.259	21.89
2021-08-25	139.2	73.339	-0.600	3.313	22.00
2021-08-26	138.1	73.546	-0.790	1.803	22.06
2021-08-27	140.5	74.044	1.738	4.251	22.21
2021-08-30	136.95	74.384	-2.527	2.982	22.32
2021-08-31	137.55	75.078	0.438	6.053	22.52
2021-09-01	133.61	75.519	-2.864	3.962	22.66
2021-09-02	136.92	75.870	2.477	3.076	22.76
2021-09-03	140	76.386	2.249	4.419	22.92
2021-09-06	157.42	78.299	12.443	14.586	23.49
2021-09-07	157.93	78.566	0.324	2.026	23.57
2021-09-08	166.5	79.739	5.426	8.453	23.92
2021-09-09	167.5	80.231	0.601	3.532	24.07
2021-09-10	160.25	80.985	-4.328	5.642	24.30
2021-09-13	154.65	81.760	-3.495	6.016	24.53
2021-09-14	154.85	82.239	0.129	3.712	24.67
2021-09-15	149.99	82.925	-3.139	5.489	24.88
2021-09-16	142.67	83.640	-4.880	6.014	25.09
2021-09-17	142.75	84.317	0.056	5.691	25.30
2021-09-22	144.62	84.904	1.310	4.869	25.47
2021-09-23	140.66	85.325	-2.738	3.596	25.60
2021-09-24	144	86.167	2.375	7.017	25.85
2021-09-27	143.9	87.039	-0.069	7.264	26.11
2021-09-28	143.85	87.503	-0.035	3.871	26.25
2021-09-29	154.06	88.770	7.098	9.871	26.63
2021-09-30	155.95	89.054	1.227	2.187	26.72
2021-10-08	157.6	89.718	1.058	5.053	26.92
2021-10-11	155.91	90.377	-1.072	5.076	27.11
2021-10-12	150.68	90.997	-3.354	4.932	27.30
2021-10-13	146.59	91.734	-2.714	6.039	27.52
2021-10-14	147	92.039	0.280	2.490	27.61
2021-10-15	146.49	92.264	-0.347	1.844	27.68
2021-10-18	155.19	93.156	5.939	6.895	27.95
2021-10-19	154.1	93.556	-0.702	3.112	28.07
2021-10-20	157.02	94.030	1.895	3.621	28.21
2021-10-21	153.87	94.600	-2.006	4.445	28.38
2021-10-22	155.41	94.916	1.001	2.444	28.47
2021-10-25	157.26	95.749	1.190	6.357	28.72
2021-10-26	159.65	96.171	1.520	3.173	28.85
2021-10-27	159.58	96.562	-0.044	2.938	28.97
2021-10-28	145.99	98.147	-8.516	13.028	29.44
2021-10-29	156.56	99.163	7.240	7.788	29.75
2021-11-01	150.4	99.696	-3.935	4.254	29.91
2021-11-02	150	100.265	-0.266	4.548	30.08
2021-11-03	146.96	100.831	-2.027	4.627	30.25
2021-11-04	151.35	101.334	2.987	3.987	30.40
2021-11-05	149	101.680	-1.553	2.788	30.50
2021-11-08	147.01	102.033	-1.336	2.879	30.61
2021-11-09	150.57	102.437	2.422	3.217	30.73
2021-11-10	146.67	102.656	-2.590	1.793	30.80
2021-11-11	144	103.091	-1.820	3.627	30.93
2021-11-12	144	103.305	0.000	1.785	30.99
2021-11-15	139.98	103.688	-2.792	3.278	31.11
2021-11-16	137.94	104.123	-1.457	3.786	31.24
2021-11-17	137.85	104.370	-0.065	2.146	31.31
2021-11-18	134.55	104.774	-2.394	3.605	31.43
2021-11-19	139	105.305	3.307	4.586	31.59
2021-11-22	145	106.000	4.317	5.755	31.80
2021-11-23	147.02	106.328	1.393	2.676	31.90
2021-11-24	146.6	106.581	-0.286	2.068	31.97
2021-11-25	145.5	106.960	-0.750	3.131	32.09
2021-11-26	154.37	108.227	6.096	9.849	32.47
2021-11-29	155.75	108.623	0.894	3.045	32.59
2021-11-30	163	109.581	4.655	7.056	32.87
2021-12-01	165.65	110.060	1.626	3.466	33.02
2021-12-02	162	110.485	-2.203	3.151	33.15
2021-12-03	158.35	111.052	-2.253	4.296	33.32
2021-12-06	159.4	111.835	0.663	5.898	33.55
2021-12-07	158.98	112.409	-0.263	4.329	33.72
2021-12-08	162.47	113.047	2.195	4.711	33.91
2021-12-09	163.03	113.643	0.345	4.389	34.09
2021-12-10	158	114.159	-3.085	3.920	34.25
2021-12-13	173.04	115.314	9.519	8.006	34.59
2021-12-14	183.49	116.701	6.039	9.073	35.01
2021-12-15	184.22	117.205	0.398	3.286	35.16
2021-12-16	184.4	118.023	0.098	5.320	35.41
2021-12-17	184.1	118.633	-0.163	3.975	35.59
2021-12-20	179.16	119.221	-2.683	3.938	35.77
2021-12-21	177.63	119.682	-0.854	3.115	35.90
2021-12-22	178.3	119.924	0.377	1.633	35.98
2021-12-23	178.32	120.466	0.011	3.646	36.14
2021-12-24	178.28	120.873	-0.022	2.737	36.26
2021-12-27	175.02	121.385	-1.829	3.511	36.42
2021-12-28	180.02	122.139	2.857	5.028	36.64
2021-12-29	180.93	122.826	0.505	4.555	36.85
2021-12-30	190.27	123.863	5.162	6.538	37.16
2021-12-31	184.28	124.558	-3.148	4.530	37.37
2022-01-04	186.55	125.095	1.232	3.451	37.53
2022-01-05	179.35	125.816	-3.860	4.824	37.74
2022-01-06	175	126.235	-2.425	2.877	37.87
2022-01-07	170.32	127.018	-2.674	5.514	38.11
2022-01-10	165.82	127.736	-2.642	5.196	38.32
2022-01-11	164.43	128.426	-0.838	5.036	38.53
2022-01-12	165.03	128.859	0.365	3.150	38.66
2022-01-13	161.49	129.530	-2.145	4.981	38.86
2022-01-14	161.98	129.968	0.303	3.251	38.99
2022-01-17	162.94	130.803	0.593	6.149	39.24
2022-01-18	159.02	131.164	-2.406	2.725	39.35
2022-01-19	156.4	131.800	-1.648	4.880	39.54
2022-01-20	155.2	132.442	-0.767	4.962	39.73
2022-01-21	162.15	133.179	4.478	5.451	39.95
2022-01-24	161	133.840	-0.709	4.928	40.15
2022-01-25	158.79	134.351	-1.373	3.863	40.31
2022-01-26	158.46	134.637	-0.208	2.166	40.39
2022-01-27	155.59	135.003	-1.811	2.821	40.50
2022-01-28	158	135.478	1.549	3.606	40.64
2022-02-07	155.48	136.009	-1.595	4.101	40.80
2022-02-08	149	136.586	-4.168	4.644	40.98
2022-02-09	151.27	137.050	1.523	3.685	41.12
2022-02-10	149.16	137.377	-1.395	2.631	41.21
2022-02-11	143.58	137.882	-3.741	4.224	41.36
2022-02-14	141.79	138.310	-1.247	3.622	41.49
2022-02-15	141.23	138.543	-0.395	1.975	41.56
2022-02-16	147.91	139.527	4.730	7.987	41.86
2022-02-17	149.56	140.112	1.116	4.692	42.03
2022-02-18	146.91	140.547	-1.772	3.550	42.16
2022-02-21	147.3	140.862	0.265	2.566	42.26
2022-02-22	144.39	141.230	-1.976	3.062	42.37
2022-02-23	148.28	141.735	2.694	4.086	42.52
2022-02-24	143	142.522	-3.561	6.602	42.76
2022-02-25	145.5	143.153	1.748	5.203	42.95
2022-02-28	143.15	143.581	-1.615	3.595	43.07
2022-03-01	138.83	144.218	-3.018	5.505	43.27
2022-03-02	135.44	144.639	-2.442	3.724	43.39
2022-03-03	130	145.113	-4.017	4.378	43.53
2022-03-04	127.48	145.535	-1.938	3.969	43.66
2022-03-07	123.76	146.049	-2.918	4.989	43.81
2022-03-08	115.37	146.822	-6.779	8.040	44.05
2022-03-09	112.21	147.400	-2.739	6.180	44.22
2022-03-10	110.46	147.930	-1.560	5.757	44.38
2022-03-11	112.27	148.400	1.639	5.024	44.52
2022-03-14	108.69	148.903	-3.189	5.549	44.67
2022-03-15	103.32	149.547	-4.941	7.489	44.86
2022-03-16	105.11	150.130	1.732	6.649	45.04
2022-03-17	114.23	151.101	8.677	10.199	45.33
2022-03-18	111.44	151.550	-2.442	4.841	45.47
2022-03-21	110.57	151.963	-0.781	4.478	45.59
2022-03-22	110.5	152.276	-0.063	3.401	45.68
2022-03-23	113.19	152.695	2.434	4.443	45.81
2022-03-24	110.89	153.043	-2.032	3.764	45.91
2022-03-25	110.27	153.457	-0.559	4.509	46.04
2022-03-28	108.76	153.823	-1.369	4.036	46.15
2022-03-29	108.78	154.037	0.018	2.363	46.21
2022-03-30	116	155.096	6.637	10.958	46.53
2022-03-31	109	155.620	-6.034	5.759	46.69
2022-04-01	110.59	155.971	1.459	3.817	46.79
2022-04-06	110.07	156.460	-0.470	5.326	46.94
2022-04-07	109	156.997	-0.972	5.914	47.10
2022-04-08	108.49	157.374	-0.468	4.165	47.21
2022-04-11	104.8	157.787	-3.401	4.738	47.34
2022-04-12	99.78	158.308	-4.790	6.260	47.49
2022-04-13	95.75	158.878	-4.039	7.146	47.66
2022-04-14	95.33	159.157	-0.439	3.509	47.75
2022-04-15	93.27	159.459	-2.161	3.892	47.84
2022-04-18	92.6	159.837	-0.718	4.889	47.95
2022-04-19	93.56	160.152	1.037	4.050	48.05
2022-04-20	92.64	160.457	-0.983	3.944	48.14
2022-04-21	89.67	160.890	-3.206	5.797	48.27
2022-04-22	88.85	161.293	-0.914	5.442	48.39
2022-04-25	83.3	161.745	-6.246	6.517	48.52
2022-04-26	79	162.132	-5.162	5.882	48.64
2022-04-27	86.78	162.840	9.848	9.785	48.85
2022-04-28	86.33	163.329	-0.519	6.799	49.00
2022-04-29	91.69	164.057	6.209	9.522	49.22
2022-05-05	89.3	164.395	-2.607	4.548	49.32
2022-05-06	87.49	164.713	-2.027	4.356	49.41
2022-05-09	91.47	165.418	4.549	9.258	49.63
2022-05-10	99.41	166.586	8.680	14.092	49.98
2022-05-11	99.3	167.165	-0.111	7.001	50.15
2022-05-12	97.6	167.376	-1.712	2.588	50.21
2022-05-13	97.37	167.604	-0.236	2.807	50.28
2022-05-16	96.98	167.819	-0.401	2.670	50.35
2022-05-17	97.89	168.110	0.938	3.568	50.43
2022-05-18	95.52	168.394	-2.421	3.565	50.52
2022-05-19	96.3	168.660	0.817	3.319	50.60
2022-05-20	95.75	168.903	-0.571	3.043	50.67
2022-05-23	96.77	169.179	1.065	3.415	50.75

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