申联生物融券券源 申联生物专项约券

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	17.64	0	0	0	0
2020-04-28	16.08	0.182	-8.844	13.605	0.05
2020-04-29	15.6	0.240	-2.985	4.415	0.07
2020-04-30	16.26	0.293	4.231	3.910	0.09
2020-05-06	18.1	0.488	11.316	12.977	0.15
2020-05-07	18.06	0.560	-0.221	4.751	0.17
2020-05-08	17.92	0.600	-0.775	2.713	0.18
2020-05-11	18.18	0.640	1.451	2.623	0.19
2020-05-12	18.11	0.692	-0.385	3.465	0.21
2020-05-13	19.11	0.828	5.522	8.504	0.25
2020-05-14	18.62	0.897	-2.564	4.448	0.27
2020-05-15	19.01	0.954	2.095	3.598	0.29
2020-05-18	18.85	0.986	-0.842	2.052	0.30
2020-05-19	19.17	1.029	1.698	2.653	0.31
2020-05-20	19.47	1.131	1.565	6.312	0.34
2020-05-21	18.42	1.240	-5.393	7.088	0.37
2020-05-22	17.82	1.317	-3.257	5.212	0.40
2020-05-25	17.33	1.373	-2.750	3.872	0.41
2020-05-26	18.54	1.478	6.982	6.809	0.44
2020-05-27	18.61	1.546	0.378	4.369	0.46
2020-05-28	18.51	1.629	-0.537	5.373	0.49
2020-05-29	19.3	1.757	4.268	7.996	0.53
2020-06-01	19.75	1.812	2.332	3.316	0.54
2020-06-02	19.51	1.843	-1.215	1.873	0.55
2020-06-03	20.25	1.949	3.793	6.304	0.58
2020-06-04	20.96	2.077	3.506	7.309	0.62
2020-06-05	21.69	2.243	3.483	9.208	0.67
2020-06-08	20.3	2.394	-6.408	8.944	0.72
2020-06-09	20.05	2.483	-1.232	5.320	0.74
2020-06-10	20.24	2.544	0.948	3.591	0.76
2020-06-11	19.75	2.610	-2.421	4.051	0.78
2020-06-12	19.48	2.668	-1.367	3.544	0.80
2020-06-15	20.67	2.800	6.109	7.649	0.84
2020-06-16	22	3.015	6.434	11.756	0.90
2020-06-17	21.95	3.129	-0.227	6.227	0.94
2020-06-18	21.06	3.263	-4.055	7.654	0.98
2020-06-19	20.87	3.317	-0.902	3.086	1.00
2020-06-22	21.31	3.385	2.108	3.833	1.02
2020-06-23	21.84	3.464	2.487	4.317	1.04
2020-06-24	21.45	3.536	-1.786	4.029	1.06
2020-06-29	21.9	3.638	2.098	5.594	1.09
2020-06-30	23.28	3.795	6.301	8.082	1.14
2020-07-01	23.03	3.947	-1.074	7.947	1.18
2020-07-02	22.9	4.004	-0.564	2.996	1.20
2020-07-03	22.24	4.092	-2.882	4.716	1.23
2020-07-06	23.14	4.179	4.047	4.496	1.25
2020-07-07	23.33	4.277	0.821	5.056	1.28
2020-07-08	23.71	4.345	1.629	3.429	1.30
2020-07-09	24.8	4.465	4.597	5.820	1.34
2020-07-10	26	4.735	4.839	12.460	1.42
2020-07-13	31.05	5.224	19.884	18.919	1.57
2020-07-14	32.83	5.586	5.733	13.205	1.68
2020-07-15	28.7	5.884	-12.580	12.489	1.77
2020-07-16	25.75	6.138	-10.279	11.812	1.84
2020-07-17	26.9	6.326	4.466	8.388	1.90
2020-07-20	27.4	6.480	1.859	6.766	1.94
2020-07-21	28.01	6.628	2.226	6.314	1.99
2020-07-22	27.7	6.726	-1.107	4.248	2.02
2020-07-23	26.7	6.934	-3.610	9.350	2.08
2020-07-24	24.05	7.163	-9.925	11.423	2.15
2020-07-27	23.56	7.295	-2.037	6.736	2.19
2020-07-28	23.6	7.353	0.170	2.929	2.21
2020-07-29	26.11	7.594	10.636	11.102	2.28
2020-07-30	26.69	7.784	2.221	8.541	2.34
2020-07-31	28.24	8.027	5.807	10.303	2.41
2020-08-03	28.79	8.149	1.948	5.099	2.44
2020-08-04	27.12	8.318	-5.801	7.468	2.50
2020-08-05	27.43	8.434	1.143	5.088	2.53
2020-08-06	26.36	8.565	-3.901	5.979	2.57
2020-08-07	25.27	8.721	-4.135	7.398	2.62
2020-08-10	25.54	8.800	1.068	3.720	2.64
2020-08-11	24.25	8.928	-5.051	6.304	2.68
2020-08-12	24.05	9.014	-0.825	4.289	2.70
2020-08-13	25.59	9.186	6.403	8.067	2.76
2020-08-14	25.26	9.295	-1.290	5.197	2.79
2020-08-17	25.88	9.389	2.454	4.355	2.82
2020-08-18	26.97	9.548	4.212	7.071	2.86
2020-08-19	25.11	9.715	-6.897	8.009	2.91
2020-08-20	24.89	9.810	-0.876	4.580	2.94
2020-08-21	24.62	9.913	-1.085	5.022	2.97
2020-08-24	24.56	10.006	-0.244	4.509	3.00
2020-08-25	24.24	10.065	-1.303	2.932	3.02
2020-08-26	22.36	10.231	-7.756	8.911	3.07
2020-08-27	22.55	10.313	0.850	4.338	3.09
2020-08-28	23.73	10.483	5.233	8.603	3.14
2020-08-31	23.39	10.539	-1.433	2.866	3.16
2020-09-01	23.19	10.578	-0.855	2.052	3.17
2020-09-02	22.89	10.622	-1.294	2.285	3.19
2020-09-03	23.31	10.702	1.835	4.150	3.21
2020-09-04	22.82	10.742	-2.102	2.059	3.22
2020-09-07	22.22	10.838	-2.629	5.215	3.25
2020-09-08	22.06	10.894	-0.720	3.060	3.27
2020-09-09	20.5	11.021	-7.072	7.389	3.31
2020-09-10	20.31	11.135	-0.927	6.780	3.34
2020-09-11	20.86	11.210	2.708	4.284	3.36
2020-09-14	21.46	11.263	2.876	2.972	3.38
2020-09-15	21.27	11.306	-0.885	2.423	3.39
2020-09-16	20.98	11.363	-1.363	3.244	3.41
2020-09-17	21.91	11.470	4.433	5.863	3.44
2020-09-18	22.36	11.537	2.054	3.606	3.46
2020-09-21	22.34	11.598	-0.089	3.309	3.48
2020-09-22	22.38	11.675	0.179	4.118	3.50
2020-09-23	23.08	11.758	3.128	4.290	3.53
2020-09-24	22.38	11.827	-3.033	3.726	3.55
2020-09-25	22.01	11.899	-1.653	3.932	3.57
2020-09-28	21.15	11.995	-3.907	5.452	3.60
2020-09-29	21.9	12.067	3.546	3.924	3.62
2020-09-30	22.24	12.146	1.553	4.247	3.64
2020-10-09	22.67	12.176	1.933	1.619	3.65
2020-10-12	22.96	12.221	1.279	2.338	3.67
2020-10-13	23.03	12.290	0.305	3.571	3.69
2020-10-14	22.5	12.345	-2.301	2.953	3.70
2020-10-15	21.88	12.417	-2.756	3.956	3.73
2020-10-16	21.7	12.460	-0.823	2.377	3.74
2020-10-19	21.56	12.512	-0.645	2.903	3.75
2020-10-20	21.73	12.559	0.788	2.597	3.77
2020-10-21	21.17	12.623	-2.577	3.636	3.79
2020-10-22	19.78	12.746	-6.566	7.416	3.82
2020-10-23	19.24	12.821	-2.730	4.702	3.85
2020-10-26	19.7	12.918	2.391	5.925	3.88
2020-10-27	19.56	12.958	-0.711	2.437	3.89
2020-10-28	18.67	13.087	-4.550	8.282	3.93
2020-10-29	19.51	13.178	4.499	5.624	3.95
2020-10-30	19.88	13.271	1.896	5.587	3.98
2020-11-02	19.77	13.354	-0.553	5.030	4.01
2020-11-03	20.18	13.412	2.074	3.490	4.02
2020-11-04	20.36	13.471	0.892	3.419	4.04
2020-11-05	20.31	13.526	-0.246	3.291	4.06
2020-11-06	19.97	13.585	-1.674	3.545	4.08
2020-11-09	20.16	13.644	0.951	3.505	4.09
2020-11-10	19.77	13.694	-1.935	3.026	4.11
2020-11-11	19.08	13.767	-3.490	4.603	4.13
2020-11-12	19.69	13.892	3.197	7.600	4.17
2020-11-13	19.75	13.958	0.305	4.012	4.19
2020-11-16	19.92	14.019	0.861	3.696	4.21
2020-11-17	19.85	14.067	-0.351	2.912	4.22
2020-11-18	19.9	14.101	0.252	2.015	4.23
2020-11-19	20.05	14.129	0.754	1.709	4.24
2020-11-20	19.83	14.166	-1.097	2.195	4.25
2020-11-23	19.57	14.223	-1.311	3.530	4.27
2020-11-24	19.59	14.253	0.102	1.840	4.28
2020-11-25	19.6	14.282	0.051	1.736	4.28
2020-11-26	19.11	14.329	-2.500	3.010	4.30
2020-11-27	19.03	14.351	-0.419	1.361	4.31
2020-11-30	19	14.384	-0.158	2.102	4.32
2020-12-01	18.97	14.403	-0.158	1.211	4.32
2020-12-02	19	14.430	0.158	1.687	4.33
2020-12-03	18.78	14.474	-1.158	2.789	4.34
2020-12-04	18.38	14.518	-2.130	2.875	4.36
2020-12-07	17.93	14.566	-2.448	3.210	4.37
2020-12-08	17.54	14.617	-2.175	3.514	4.39
2020-12-09	17.02	14.662	-2.965	3.193	4.40
2020-12-10	16.58	14.729	-2.585	4.818	4.42
2020-12-11	16.44	14.786	-0.844	4.162	4.44
2020-12-14	16.65	14.891	1.277	7.543	4.47
2020-12-15	17	14.947	2.102	3.964	4.48
2020-12-16	16.94	14.983	-0.353	2.529	4.49
2020-12-17	17.21	15.046	1.594	4.427	4.51
2020-12-18	17.03	15.087	-1.046	2.905	4.53
2020-12-21	17.11	15.119	0.470	2.231	4.54
2020-12-22	17.01	15.158	-0.584	2.747	4.55
2020-12-23	16.95	15.190	-0.353	2.234	4.56
2020-12-24	16.72	15.249	-1.357	4.248	4.57
2020-12-25	16.6	15.278	-0.718	2.093	4.58
2020-12-28	16.11	15.326	-2.952	3.614	4.60
2020-12-29	15.97	15.358	-0.869	2.359	4.61
2020-12-30	15.92	15.394	-0.313	2.755	4.62
2020-12-31	15.99	15.430	0.440	2.701	4.63
2021-01-04	16.56	15.487	3.565	4.128	4.65
2021-01-05	17.33	15.601	4.650	7.911	4.68
2021-01-06	17	15.660	-1.904	4.155	4.70
2021-01-07	16.2	15.750	-4.706	6.647	4.73
2021-01-08	15.76	15.807	-2.716	4.321	4.74
2021-01-11	14.22	15.920	-9.772	9.518	4.78
2021-01-12	13.91	15.958	-2.180	3.305	4.79
2021-01-13	13.55	16.004	-2.588	4.098	4.80
2021-01-14	14.13	16.095	4.280	7.675	4.83
2021-01-15	14.75	16.176	4.388	6.653	4.85
2021-01-18	14.59	16.226	-1.085	4.068	4.87
2021-01-19	15	16.287	2.810	4.935	4.89
2021-01-20	14.86	16.321	-0.933	2.733	4.90
2021-01-21	14.99	16.350	0.875	2.288	4.90
2021-01-22	14.95	16.410	-0.267	4.803	4.92
2021-01-25	14.67	16.447	-1.873	3.077	4.93
2021-01-26	14.66	16.501	-0.068	4.363	4.95
2021-01-27	14.28	16.553	-2.592	4.366	4.97
2021-01-28	14.33	16.604	0.350	4.272	4.98
2021-01-29	14.39	16.650	0.419	3.908	5.00
2021-02-01	14.61	16.688	1.529	3.058	5.01
2021-02-02	14.74	16.736	0.890	3.970	5.02
2021-02-03	14.3	16.817	-2.985	6.784	5.05
2021-02-04	13.86	16.881	-3.077	5.524	5.06
2021-02-05	13.72	16.921	-1.010	3.463	5.08
2021-02-08	13.35	16.977	-2.697	5.102	5.09
2021-02-09	13.89	17.046	4.045	5.918	5.11
2021-02-10	14.1	17.189	1.512	12.167	5.16
2021-02-18	14.15	17.229	0.355	3.404	5.17
2021-02-19	14.56	17.274	2.898	3.746	5.18
2021-02-22	14.82	17.322	1.786	3.846	5.20
2021-02-23	14.72	17.377	-0.675	4.521	5.21
2021-02-24	14.82	17.408	0.679	2.514	5.22
2021-02-25	14.46	17.453	-2.429	3.711	5.24
2021-02-26	14.51	17.498	0.346	3.665	5.25
2021-03-01	14.67	17.518	1.103	1.654	5.26
2021-03-02	14.76	17.553	0.613	2.863	5.27
2021-03-03	15.06	17.599	2.033	3.659	5.28
2021-03-04	15.1	17.640	0.266	3.254	5.29
2021-03-05	15.39	17.678	1.921	2.980	5.30
2021-03-08	15.42	17.736	0.195	4.548	5.32
2021-03-09	14.66	17.814	-4.929	6.355	5.34
2021-03-10	14.64	17.867	-0.136	4.297	5.36
2021-03-11	14.73	17.902	0.615	2.869	5.37
2021-03-12	14.46	17.930	-1.833	2.308	5.38
2021-03-15	14	17.982	-3.181	4.495	5.39
2021-03-16	14.08	18.004	0.571	1.857	5.40
2021-03-17	14.09	18.026	0.071	1.918	5.41
2021-03-18	13.94	18.050	-1.065	2.058	5.42
2021-03-19	13.79	18.078	-1.076	2.439	5.42
2021-03-22	13.93	18.107	1.015	2.466	5.43
2021-03-23	13.82	18.129	-0.790	1.938	5.44
2021-03-24	13.96	18.157	1.013	2.388	5.45
2021-03-25	14.03	18.182	0.501	2.149	5.45
2021-03-26	13.99	18.197	-0.285	1.283	5.46
2021-03-29	13.9	18.211	-0.643	1.215	5.46
2021-03-30	12.8	18.339	-7.914	12.014	5.50
2021-03-31	12.66	18.370	-1.094	2.891	5.51
2021-04-01	13.03	18.438	2.923	6.240	5.53
2021-04-02	12.9	18.461	-0.998	2.149	5.54
2021-04-06	13.39	18.512	3.798	4.574	5.55
2021-04-07	13.44	18.531	0.373	1.718	5.56
2021-04-08	13.17	18.560	-2.009	2.604	5.57
2021-04-09	13.27	18.585	0.759	2.278	5.58
2021-04-12	13.08	18.623	-1.432	3.542	5.59
2021-04-13	12.81	18.654	-2.064	2.905	5.60
2021-04-14	12.94	18.682	1.015	2.576	5.60
2021-04-15	13.01	18.700	0.541	1.623	5.61
2021-04-16	13.59	18.752	4.458	4.612	5.63
2021-04-19	13.88	18.794	2.134	3.679	5.64
2021-04-20	14.26	18.880	2.738	7.205	5.66
2021-04-21	14.65	18.937	2.735	4.698	5.68
2021-04-22	14.38	18.971	-1.843	2.799	5.69
2021-04-23	14.13	18.996	-1.739	2.086	5.70
2021-04-26	13.5	19.037	-4.459	3.680	5.71
2021-04-27	12.78	19.128	-5.333	8.519	5.74
2021-04-28	12.83	19.159	0.391	2.895	5.75
2021-04-29	12.76	19.169	-0.546	0.935	5.75
2021-04-30	12.46	19.204	-2.351	3.370	5.76
2021-05-06	12.45	19.229	-0.080	2.488	5.77
2021-05-07	12.22	19.258	-1.847	2.811	5.78
2021-05-10	11.8	19.315	-3.437	5.810	5.79
2021-05-11	11.8	19.334	0.000	1.949	5.80
2021-05-12	11.92	19.357	1.017	2.288	5.81
2021-05-13	11.94	19.377	0.168	2.013	5.81
2021-05-14	12	19.394	0.503	1.675	5.82
2021-05-17	12.02	19.414	0.167	2.000	5.82
2021-05-18	12.03	19.434	0.083	1.997	5.83
2021-05-19	11.91	19.452	-0.998	1.829	5.84
2021-05-20	11.87	19.463	-0.336	1.092	5.84
2021-05-21	11.86	19.480	-0.084	1.769	5.84
2021-05-24	11.86	19.488	0.000	0.759	5.85
2021-05-25	11.82	19.501	-0.337	1.349	5.85
2021-05-26	12.23	19.539	3.469	3.723	5.86
2021-05-27	12.32	19.573	0.736	3.271	5.87
2021-05-28	12.13	19.599	-1.542	2.597	5.88
2021-05-31	12.37	19.629	1.979	2.885	5.89
2021-06-01	12.76	19.667	3.153	3.638	5.90
2021-06-02	12.98	19.718	1.724	4.702	5.92
2021-06-03	12.71	19.752	-2.080	3.159	5.93
2021-06-04	13.08	19.802	2.911	4.642	5.94
2021-06-07	13.04	19.829	-0.306	2.446	5.95
2021-06-08	13.17	19.865	0.997	3.298	5.96
2021-06-09	12.99	19.893	-1.367	2.582	5.97
2021-06-10	13.09	19.926	0.770	3.002	5.98
2021-06-11	13.14	19.962	0.382	3.361	5.99
2021-06-15	12.82	20.006	-2.435	4.033	6.00
2021-06-16	12.9	20.047	0.624	3.822	6.01
2021-06-17	13.22	20.093	2.481	4.186	6.03
2021-06-18	13.35	20.141	0.983	4.312	6.04
2021-06-21	13.73	20.196	2.846	4.869	6.06
2021-06-22	13.58	20.221	-1.092	2.185	6.07
2021-06-23	13.5	20.250	-0.589	2.577	6.08
2021-06-24	13.12	20.289	-1.943	3.587	6.09
2021-06-25	13.28	20.313	1.220	2.134	6.09
2021-06-28	13.68	20.361	3.012	4.217	6.11
2021-06-29	13.43	20.401	-1.827	3.582	6.12
2021-06-30	13.61	20.427	1.340	2.308	6.13
2021-07-01	13.09	20.485	-3.821	5.290	6.15
2021-07-02	13.01	20.513	-0.611	2.597	6.15
2021-07-05	13.26	20.547	1.922	3.075	6.16
2021-07-06	13.5	20.606	1.810	5.204	6.18
2021-07-07	13.98	20.679	3.556	6.296	6.20
2021-07-08	14	20.710	0.143	2.647	6.21
2021-07-09	13.85	20.737	-1.071	2.357	6.22
2021-07-12	14.07	20.768	1.588	2.599	6.23
2021-07-13	13.89	20.796	-1.279	2.488	6.24
2021-07-14	13.69	20.829	-1.298	2.884	6.25
2021-07-15	13.31	20.880	-2.776	4.529	6.26
2021-07-16	13.26	20.912	-0.376	2.930	6.27
2021-07-19	13.4	20.944	1.056	2.866	6.28
2021-07-20	13.62	20.977	1.642	2.910	6.29
2021-07-21	13.55	21.006	-0.514	2.570	6.30
2021-07-22	13.35	21.048	-1.476	3.764	6.31
2021-07-23	13.02	21.078	-2.472	2.772	6.32
2021-07-26	13.21	21.116	1.459	3.456	6.33
2021-07-27	13.05	21.156	-1.211	3.634	6.35
2021-07-28	12.14	21.237	-6.973	8.046	6.37
2021-07-29	12.18	21.260	0.329	2.306	6.38
2021-07-30	12.3	21.305	0.985	4.351	6.39
2021-08-02	13.98	21.470	13.659	14.146	6.44
2021-08-03	13.5	21.516	-3.433	4.077	6.45
2021-08-04	13.43	21.551	-0.519	3.185	6.47
2021-08-05	13.49	21.589	0.447	3.351	6.48
2021-08-06	13.15	21.630	-2.520	3.706	6.49
2021-08-09	13.32	21.652	1.293	2.053	6.50
2021-08-10	13.52	21.691	1.502	3.453	6.51
2021-08-11	13.29	21.716	-1.701	2.219	6.51
2021-08-12	13.51	21.757	1.655	3.687	6.53
2021-08-13	13.29	21.787	-1.628	2.665	6.54
2021-08-16	13.3	21.813	0.075	2.333	6.54
2021-08-17	12.75	21.861	-4.135	4.511	6.56
2021-08-18	12.82	21.894	0.549	3.137	6.57
2021-08-19	12.6	21.924	-1.716	2.886	6.58
2021-08-20	12.56	21.953	-0.317	2.778	6.59
2021-08-23	12.73	21.984	1.354	2.866	6.60
2021-08-24	12.57	22.010	-1.257	2.514	6.60
2021-08-25	12.65	22.037	0.636	2.546	6.61
2021-08-26	12.7	22.062	0.395	2.372	6.62
2021-08-27	12.45	22.083	-1.969	2.047	6.63
2021-08-30	12.09	22.127	-2.892	4.337	6.64
2021-08-31	12.16	22.156	0.579	2.812	6.65
2021-09-01	12.15	22.180	-0.082	2.385	6.65
2021-09-02	12.07	22.197	-0.658	1.728	6.66
2021-09-03	12.14	22.216	0.580	1.906	6.66
2021-09-06	12.31	22.240	1.400	2.306	6.67
2021-09-07	12.39	22.256	0.650	1.543	6.68
2021-09-08	12.35	22.275	-0.323	1.856	6.68
2021-09-09	12.12	22.302	-1.862	2.672	6.69
2021-09-10	11.66	22.343	-3.795	4.208	6.70
2021-09-13	11.7	22.354	0.343	1.115	6.71
2021-09-14	11.72	22.373	0.171	1.966	6.71
2021-09-15	11.67	22.389	-0.427	1.621	6.72
2021-09-16	11.64	22.402	-0.257	1.371	6.72
2021-09-17	11.44	22.434	-1.718	3.351	6.73
2021-09-22	11.44	22.448	0.000	1.486	6.73
2021-09-23	11.51	22.467	0.612	1.923	6.74
2021-09-24	11.39	22.485	-1.043	1.911	6.75
2021-09-27	11.22	22.514	-1.493	3.073	6.75
2021-09-28	11.3	22.531	0.713	1.872	6.76
2021-09-29	11.17	22.555	-1.150	2.566	6.77
2021-09-30	11.33	22.569	1.432	1.522	6.77
2021-10-08	11.49	22.591	1.412	2.207	6.78
2021-10-11	11.46	22.608	-0.261	1.828	6.78
2021-10-12	11.38	22.628	-0.698	2.094	6.79
2021-10-13	11.39	22.644	0.088	1.670	6.79
2021-10-14	11.3	22.656	-0.790	1.317	6.80
2021-10-15	11.28	22.669	-0.177	1.327	6.80
2021-10-18	11.22	22.681	-0.532	1.330	6.80
2021-10-19	11.23	22.688	0.089	0.713	6.81
2021-10-20	11.17	22.698	-0.534	1.069	6.81
2021-10-21	10.84	22.725	-2.954	3.044	6.82
2021-10-22	10.93	22.744	0.830	2.122	6.82
2021-10-25	11.05	22.766	1.098	2.379	6.83
2021-10-26	10.9	22.786	-1.357	2.172	6.84
2021-10-27	10.48	22.833	-3.853	5.413	6.85
2021-10-28	10.35	22.855	-1.240	2.481	6.86
2021-10-29	10.6	22.884	2.415	3.285	6.87
2021-11-01	10.77	22.913	1.604	3.302	6.87
2021-11-02	10.65	22.943	-1.114	3.343	6.88
2021-11-03	10.7	22.971	0.469	3.099	6.89
2021-11-04	11.18	23.027	4.486	6.075	6.91
2021-11-05	11.14	23.053	-0.358	2.773	6.92
2021-11-08	11.05	23.076	-0.808	2.513	6.92
2021-11-09	11.03	23.088	-0.181	1.267	6.93
2021-11-10	11.11	23.114	0.725	2.811	6.93
2021-11-11	11.13	23.140	0.180	2.790	6.94
2021-11-12	11.2	23.153	0.629	1.438	6.95
2021-11-15	11.46	23.184	2.321	3.214	6.96
2021-11-16	11.22	23.204	-2.094	2.182	6.96
2021-11-17	11.25	23.218	0.267	1.515	6.97
2021-11-18	11	23.243	-2.222	2.667	6.97
2021-11-19	11.14	23.266	1.273	2.455	6.98
2021-11-22	11.09	23.277	-0.449	1.257	6.98
2021-11-23	11.19	23.291	0.902	1.443	6.99
2021-11-24	11.17	23.308	-0.179	1.877	6.99
2021-11-25	11.3	23.331	1.164	2.417	7.00
2021-11-26	11.02	23.355	-2.478	2.655	7.01
2021-11-29	11.12	23.392	0.907	3.993	7.02
2021-11-30	11.25	23.413	1.169	2.158	7.02
2021-12-01	11.35	23.433	0.889	2.133	7.03
2021-12-02	11.18	23.456	-1.498	2.467	7.04
2021-12-03	11.16	23.469	-0.179	1.431	7.04
2021-12-06	10.86	23.499	-2.688	3.315	7.05
2021-12-07	10.81	23.517	-0.460	1.934	7.05
2021-12-08	10.85	23.525	0.370	0.925	7.06
2021-12-09	10.96	23.541	1.014	1.751	7.06
2021-12-10	10.74	23.562	-2.007	2.372	7.07
2021-12-13	10.66	23.577	-0.745	1.676	7.07
2021-12-14	10.79	23.597	1.220	2.251	7.08
2021-12-15	10.74	23.611	-0.463	1.483	7.08
2021-12-16	10.78	23.622	0.372	1.304	7.09
2021-12-17	10.7	23.633	-0.742	1.206	7.09
2021-12-20	10.7	23.647	0.000	1.589	7.09
2021-12-21	10.81	23.662	1.028	1.682	7.10
2021-12-22	10.91	23.679	0.925	1.850	7.10
2021-12-23	10.84	23.692	-0.642	1.467	7.11
2021-12-24	10.76	23.716	-0.738	2.583	7.11
2021-12-27	11.04	23.745	2.602	3.160	7.12
2021-12-28	10.83	23.763	-1.902	1.993	7.13
2021-12-29	10.82	23.776	-0.092	1.477	7.13
2021-12-30	10.9	23.787	0.739	1.201	7.14
2021-12-31	11.04	23.805	1.284	2.018	7.14
2022-01-04	11.27	23.839	2.083	3.623	7.15
2022-01-05	11.42	23.866	1.331	2.839	7.16
2022-01-06	11.31	23.892	-0.963	2.715	7.17
2022-01-07	11.42	23.921	0.973	3.006	7.18
2022-01-10	11.54	23.946	1.051	2.627	7.18
2022-01-11	11.51	23.965	-0.260	1.993	7.19
2022-01-12	11.49	23.985	-0.174	2.085	7.20
2022-01-13	11.44	24.009	-0.435	2.524	7.20
2022-01-14	11.71	24.053	2.360	4.458	7.22
2022-01-17	11.82	24.081	0.939	2.904	7.22
2022-01-18	11.27	24.143	-4.653	6.599	7.24
2022-01-19	11.21	24.161	-0.532	1.952	7.25
2022-01-20	10.94	24.197	-2.409	3.925	7.26
2022-01-21	10.78	24.216	-1.463	2.102	7.26
2022-01-24	10.51	24.240	-2.505	2.690	7.27
2022-01-25	9.97	24.294	-5.138	6.565	7.29
2022-01-26	10.02	24.308	0.502	1.705	7.29
2022-01-27	9.75	24.336	-2.695	3.393	7.30
2022-01-28	9.87	24.357	1.231	2.564	7.31
2022-02-07	9.93	24.375	0.608	2.128	7.31
2022-02-08	10.03	24.394	1.007	2.316	7.32
2022-02-09	10.11	24.407	0.798	1.496	7.32
2022-02-10	10.14	24.422	0.297	1.780	7.33
2022-02-11	9.83	24.447	-3.057	3.057	7.33
2022-02-14	9.84	24.458	0.102	1.424	7.34
2022-02-15	9.8	24.468	-0.407	1.220	7.34
2022-02-16	9.87	24.480	0.714	1.429	7.34
2022-02-17	9.83	24.488	-0.405	0.912	7.35
2022-02-18	9.87	24.498	0.407	1.221	7.35
2022-02-21	10.01	24.516	1.418	2.229	7.35
2022-02-22	9.91	24.533	-0.999	1.998	7.36
2022-02-23	10.02	24.543	1.110	1.211	7.36
2022-02-24	9.72	24.582	-2.994	4.890	7.37
2022-02-25	9.85	24.596	1.337	1.646	7.38
2022-02-28	9.74	24.614	-1.117	2.234	7.38
2022-03-01	9.87	24.628	1.335	1.643	7.39
2022-03-02	9.97	24.645	1.013	2.128	7.39
2022-03-03	9.94	24.658	-0.301	1.505	7.40
2022-03-04	9.86	24.673	-0.805	1.811	7.40
2022-03-07	9.81	24.692	-0.507	2.333	7.41
2022-03-08	9.39	24.728	-4.281	4.689	7.42
2022-03-09	9.05	24.778	-3.621	6.603	7.43
2022-03-10	9.23	24.794	1.989	2.099	7.44
2022-03-11	9.43	24.827	2.167	4.225	7.45
2022-03-14	9.34	24.851	-0.954	3.075	7.46
2022-03-15	8.95	24.883	-4.176	4.176	7.46
2022-03-16	8.9	24.925	-0.559	5.698	7.48
2022-03-17	9.11	24.944	2.360	2.584	7.48
2022-03-18	9.17	24.963	0.659	2.415	7.49
2022-03-21	9.22	24.978	0.545	1.963	7.49
2022-03-22	9.24	25.000	0.217	2.820	7.50
2022-03-23	9.16	25.016	-0.866	2.165	7.50
2022-03-24	9.01	25.037	-1.638	2.729	7.51
2022-03-25	9.06	25.053	0.555	2.109	7.52
2022-03-28	8.99	25.074	-0.773	2.870	7.52
2022-03-29	9.03	25.087	0.445	1.669	7.53
2022-03-30	9.09	25.097	0.664	1.329	7.53
2022-03-31	9.1	25.111	0.110	1.870	7.53
2022-04-01	9.08	25.122	-0.220	1.429	7.54
2022-04-06	9.2	25.139	1.322	2.313	7.54
2022-04-07	8.92	25.166	-3.043	3.587	7.55
2022-04-08	8.91	25.195	-0.112	3.924	7.56
2022-04-11	8.61	25.222	-3.367	3.704	7.57
2022-04-12	8.74	25.251	1.510	3.949	7.58
2022-04-13	8.83	25.281	1.030	4.119	7.58
2022-04-14	8.8	25.295	-0.340	1.925	7.59
2022-04-15	8.65	25.316	-1.705	2.955	7.59
2022-04-18	8.84	25.351	2.197	4.740	7.61
2022-04-19	8.93	25.387	1.018	4.864	7.62
2022-04-20	8.85	25.406	-0.896	2.464	7.62
2022-04-21	8.45	25.446	-4.520	5.763	7.63
2022-04-22	8.42	25.482	-0.355	5.089	7.64
2022-04-25	7.53	25.545	-10.570	10.095	7.66
2022-04-26	7.48	25.587	-0.664	6.773	7.68
2022-04-27	7.46	25.635	-0.267	7.620	7.69
2022-04-28	7.1	25.667	-4.826	5.496	7.70
2022-04-29	7.43	25.704	4.648	5.915	7.71
2022-05-05	7.61	25.740	2.423	5.653	7.72
2022-05-06	7.66	25.787	0.657	7.359	7.74
2022-05-09	7.82	25.814	2.089	4.178	7.74
2022-05-10	7.91	25.849	1.151	5.243	7.75
2022-05-11	7.96	25.873	0.632	3.666	7.76
2022-05-12	8.05	25.912	1.131	5.779	7.77
2022-05-13	7.92	25.945	-1.615	5.093	7.78
2022-05-16	8.03	25.966	1.389	3.157	7.79
2022-05-17	8.17	26.034	1.743	9.963	7.81
2022-05-18	8.12	26.052	-0.612	2.693	7.82
2022-05-19	8.12	26.073	0.000	3.079	7.82
2022-05-20	8.17	26.084	0.616	1.601	7.83
2022-05-23	8.32	26.101	1.836	2.448	7.83

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