佰仁医疗融券券源 佰仁医疗专项约券

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	51.01	0	0	0	0
2020-04-28	49.4	0.307	-3.156	7.450	0.09
2020-04-29	47.69	0.497	-3.462	4.777	0.15
2020-04-30	49.1	0.674	2.957	4.341	0.20
2020-05-06	50.2	0.916	2.240	5.784	0.27
2020-05-07	53.1	1.380	5.777	10.478	0.41
2020-05-08	52.18	1.503	-1.733	2.825	0.45
2020-05-11	52.24	1.600	0.115	2.242	0.48
2020-05-12	53.75	1.806	2.891	4.594	0.54
2020-05-13	57.8	2.313	7.535	10.530	0.69
2020-05-14	57.59	2.529	-0.363	4.498	0.76
2020-05-15	56.57	2.727	-1.771	4.202	0.82
2020-05-18	57.41	2.911	1.485	3.836	0.87
2020-05-19	58.25	3.232	1.463	6.619	0.97
2020-05-20	54.78	3.549	-5.957	6.953	1.06
2020-05-21	55.64	3.863	1.570	6.773	1.16
2020-05-22	53.41	4.279	-4.008	9.328	1.28
2020-05-25	53.28	4.429	-0.243	3.389	1.33
2020-05-26	61.96	5.449	16.291	19.745	1.63
2020-05-27	60.85	5.697	-1.791	4.906	1.71
2020-05-28	59.2	5.986	-2.712	5.850	1.80
2020-05-29	65.25	6.710	10.220	13.311	2.01
2020-06-01	66.47	7.223	1.870	9.272	2.17
2020-06-02	66.05	7.473	-0.632	4.543	2.24
2020-06-03	68.45	7.974	3.634	8.781	2.39
2020-06-04	69.92	8.270	2.148	5.069	2.48
2020-06-05	76.92	9.141	10.011	13.587	2.74
2020-06-08	78.57	9.673	2.145	8.125	2.90
2020-06-09	78.99	10.352	0.535	10.322	3.11
2020-06-10	90.98	11.674	15.179	17.433	3.50
2020-06-11	91.3	12.376	0.352	9.233	3.71
2020-06-12	89.21	13.048	-2.289	9.036	3.91
2020-06-15	95.17	13.864	6.681	10.290	4.16
2020-06-16	91.3	14.400	-4.066	7.040	4.32
2020-06-17	90.98	14.939	-0.350	7.119	4.48
2020-06-18	91.75	15.936	0.846	13.036	4.78
2020-06-19	98.8	16.976	7.684	12.632	5.09
2020-06-22	107.4	17.944	8.704	10.810	5.38
2020-06-23	109.13	18.553	1.611	6.704	5.57
2020-06-24	105.3	19.263	-3.510	8.082	5.78
2020-06-29	115.3	20.303	9.497	10.826	6.09
2020-06-30	131.53	22.042	14.076	15.872	6.61
2020-07-01	128.58	23.053	-2.243	9.428	6.92
2020-07-02	126.8	24.058	-1.384	9.519	7.22
2020-07-03	118	25.335	-6.940	12.981	7.60
2020-07-06	113	25.971	-4.237	6.754	7.79
2020-07-07	117.99	27.058	4.416	11.053	8.12
2020-07-08	114	27.670	-3.382	6.441	8.30
2020-07-09	136.7	30.178	19.912	22.018	9.05
2020-07-10	135.55	31.692	-0.841	13.402	9.51
2020-07-13	140.3	32.806	3.657	9.531	9.84
2020-07-14	135.93	34.096	-3.115	11.390	10.23
2020-07-15	127.73	34.819	-6.033	6.790	10.45
2020-07-16	106.9	36.688	-16.308	20.982	11.01
2020-07-17	104.99	37.325	-1.787	7.278	11.20
2020-07-20	111.6	38.724	6.296	15.049	11.62
2020-07-21	111.41	39.471	-0.170	8.047	11.84
2020-07-22	112.65	40.051	1.113	6.175	12.02
2020-07-23	117	40.885	3.862	8.557	12.27
2020-07-24	104.3	41.987	-10.855	12.675	12.60
2020-07-27	99.9	42.621	-4.219	7.613	12.79
2020-07-28	102.79	43.071	2.893	5.255	12.92
2020-07-29	108.98	43.797	6.022	7.997	13.14
2020-07-30	105.76	44.226	-2.955	4.863	13.27
2020-07-31	102.52	44.805	-3.064	6.780	13.44
2020-08-03	107.3	45.213	4.663	4.565	13.56
2020-08-04	106.5	45.938	-0.746	8.164	13.78
2020-08-05	103.57	46.384	-2.751	5.174	13.92
2020-08-06	99.94	47.084	-3.505	8.400	14.13
2020-08-07	98.12	47.600	-1.821	6.314	14.28
2020-08-10	99.35	47.941	1.254	4.117	14.38
2020-08-11	96.8	48.324	-2.567	4.741	14.50
2020-08-12	92.32	49.063	-4.628	9.618	14.72
2020-08-13	91.18	49.284	-1.235	2.903	14.79
2020-08-14	95.9	49.862	5.177	7.227	14.96
2020-08-17	96.55	50.146	0.678	3.535	15.04
2020-08-18	96.78	50.428	0.238	3.501	15.13
2020-08-19	95.27	50.661	-1.560	2.924	15.20
2020-08-20	93.6	50.988	-1.753	4.199	15.30
2020-08-21	95.85	51.163	2.404	2.190	15.35
2020-08-24	96.14	51.439	0.303	3.443	15.43
2020-08-25	101.51	52.070	5.586	7.458	15.62
2020-08-26	101.85	52.581	0.335	6.029	15.77
2020-08-27	101.55	53.076	-0.295	5.842	15.92
2020-08-28	100.7	53.454	-0.837	4.510	16.04
2020-08-31	96.4	53.906	-4.270	5.621	16.17
2020-09-01	94.92	54.303	-1.535	5.021	16.29
2020-09-02	94.33	54.532	-0.622	2.918	16.36
2020-09-03	94.1	54.751	-0.244	2.788	16.43
2020-09-04	94.87	55.016	0.818	3.348	16.50
2020-09-07	92.16	55.417	-2.857	5.228	16.63
2020-09-08	90.4	55.843	-1.910	5.653	16.75
2020-09-09	83.59	56.418	-7.533	8.252	16.93
2020-09-10	84.8	57.033	1.448	8.709	17.11
2020-09-11	93.35	58.019	10.083	12.665	17.41
2020-09-14	92.78	58.522	-0.611	6.513	17.56
2020-09-15	91.6	58.696	-1.272	2.274	17.61
2020-09-16	88.8	59.099	-3.057	5.448	17.73
2020-09-17	90.31	59.478	1.700	5.034	17.84
2020-09-18	91.3	59.699	1.096	2.912	17.91
2020-09-21	90.83	59.923	-0.515	2.957	17.98
2020-09-22	91.11	60.172	0.308	3.281	18.05
2020-09-23	92.8	60.440	1.855	3.457	18.13
2020-09-24	88.8	60.739	-4.310	4.052	18.22
2020-09-25	87.99	61.018	-0.912	3.795	18.31
2020-09-28	88.9	61.391	1.034	5.035	18.42
2020-09-29	89.92	61.770	1.147	5.062	18.53
2020-09-30	90.6	61.987	0.756	2.869	18.60
2020-10-09	91.68	62.321	1.192	4.382	18.70
2020-10-12	95.75	62.696	4.439	4.690	18.81
2020-10-13	100.08	63.520	4.522	9.890	19.06
2020-10-14	100.29	63.939	0.210	5.006	19.18
2020-10-15	98.97	64.332	-1.316	4.766	19.30
2020-10-16	100.6	64.647	1.647	3.759	19.39
2020-10-19	98.91	65.139	-1.680	5.964	19.54
2020-10-20	97.88	65.422	-1.041	3.478	19.63
2020-10-21	98.07	65.617	0.194	2.380	19.69
2020-10-22	95.1	65.936	-3.028	4.028	19.78
2020-10-23	99.8	66.492	4.942	6.688	19.95
2020-10-26	101.08	66.853	1.283	4.279	20.06
2020-10-27	103.79	67.308	2.681	5.263	20.19
2020-10-28	105.79	67.629	1.927	3.642	20.29
2020-10-29	103.43	67.922	-2.231	3.403	20.38
2020-10-30	99.6	68.218	-3.703	3.568	20.47
2020-11-02	97.71	68.477	-1.898	3.183	20.54
2020-11-03	98.55	68.720	0.860	2.947	20.62
2020-11-04	98.65	68.986	0.101	3.247	20.70
2020-11-05	99.2	69.217	0.558	2.788	20.77
2020-11-06	97.27	70.190	-1.946	12.006	21.06
2020-11-09	98.45	70.468	1.213	3.393	21.14
2020-11-10	93.9	70.968	-4.622	6.389	21.29
2020-11-11	91.3	71.184	-2.769	2.833	21.36
2020-11-12	92.65	71.405	1.479	2.870	21.42
2020-11-13	89.8	71.709	-3.076	4.058	21.51
2020-11-16	89.92	71.975	0.134	3.541	21.59
2020-11-17	86.07	72.411	-4.282	6.083	21.72
2020-11-18	85.87	72.785	-0.232	5.228	21.84
2020-11-19	85	72.976	-1.013	2.702	21.89
2020-11-20	84.27	73.162	-0.859	2.647	21.95
2020-11-23	84.11	73.440	-0.190	3.963	22.03
2020-11-24	83.27	73.624	-0.999	2.651	22.09
2020-11-25	81.3	73.986	-2.366	5.344	22.20
2020-11-26	83.43	74.507	2.620	7.491	22.35
2020-11-27	82.5	74.657	-1.115	2.181	22.40
2020-11-30	81.83	74.948	-0.812	4.267	22.48
2020-12-01	82.47	75.175	0.782	3.312	22.55
2020-12-02	83.81	75.407	1.625	3.310	22.62
2020-12-03	84.87	75.780	1.265	5.274	22.73
2020-12-04	84.81	75.912	-0.071	1.873	22.77
2020-12-07	83.17	76.146	-1.934	3.372	22.84
2020-12-08	82.91	76.428	-0.313	4.088	22.93
2020-12-09	82.05	76.525	-1.037	1.423	22.96
2020-12-10	85.43	76.917	4.119	5.497	23.08
2020-12-11	84.18	77.342	-1.463	6.063	23.20
2020-12-14	82.92	77.516	-1.497	2.518	23.25
2020-12-15	81.52	77.792	-1.688	4.064	23.34
2020-12-16	84.35	78.110	3.472	4.526	23.43
2020-12-17	88.1	78.540	4.446	5.857	23.56
2020-12-18	88.46	78.749	0.409	2.826	23.62
2020-12-21	88.4	78.969	-0.068	2.996	23.69
2020-12-22	88.32	79.228	-0.090	3.518	23.77
2020-12-23	85.91	79.544	-2.729	4.404	23.86
2020-12-24	81.04	80.047	-5.669	7.450	24.01
2020-12-25	82.3	80.411	1.555	5.306	24.12
2020-12-28	79.62	80.706	-3.256	4.447	24.21
2020-12-29	77.62	81.016	-2.512	4.798	24.30
2020-12-30	75.29	81.335	-3.002	5.076	24.40
2020-12-31	77.46	81.647	2.882	4.835	24.49
2021-01-04	76.5	81.899	-1.239	3.963	24.57
2021-01-05	76.98	82.233	0.627	5.203	24.67
2021-01-06	76.92	82.409	-0.078	2.741	24.72
2021-01-07	71.56	82.897	-6.968	8.190	24.87
2021-01-08	73.97	83.568	3.368	10.886	25.07
2021-01-11	75.75	83.867	2.406	4.732	25.16
2021-01-12	84.89	84.848	12.066	13.875	25.45
2021-01-13	79.4	85.472	-6.467	9.424	25.64
2021-01-14	78.4	85.774	-1.259	4.622	25.73
2021-01-15	82.34	86.324	5.026	8.010	25.90
2021-01-18	87.19	86.925	5.890	8.283	26.08
2021-01-19	87.92	87.316	0.837	5.333	26.19
2021-01-20	91.45	87.727	4.015	5.391	26.32
2021-01-21	97.82	88.415	6.966	8.442	26.52
2021-01-22	99.99	88.672	2.218	3.077	26.60
2021-01-25	98.68	89.143	-1.310	5.731	26.74
2021-01-26	105.41	90.084	6.820	10.711	27.03
2021-01-27	111.99	91.084	6.242	10.720	27.33
2021-01-28	102.34	92.217	-8.617	13.287	27.67
2021-01-29	103.31	92.817	0.948	6.967	27.85
2021-02-01	111.66	93.928	8.082	11.935	28.18
2021-02-02	116.28	94.691	4.138	7.881	28.41
2021-02-03	112.8	95.204	-2.993	5.452	28.56
2021-02-04	112.55	95.592	-0.222	4.140	28.68
2021-02-05	108.8	96.204	-3.332	6.753	28.86
2021-02-08	102.85	96.835	-5.469	7.353	29.05
2021-02-09	102.77	97.213	-0.078	4.414	29.16
2021-02-10	109.81	98.343	6.850	12.348	29.50
2021-02-18	112.93	98.769	2.841	4.535	29.63
2021-02-19	111.88	99.073	-0.930	3.259	29.72
2021-02-22	99.8	100.097	-10.797	12.317	30.03
2021-02-23	97.31	100.673	-2.495	7.094	30.20
2021-02-24	95.11	101.124	-2.261	5.693	30.34
2021-02-25	94.87	101.538	-0.252	5.236	30.46
2021-02-26	97.22	102.160	2.477	7.684	30.65
2021-03-01	97.3	102.768	0.082	7.488	30.83
2021-03-02	95.8	103.154	-1.542	4.841	30.95
2021-03-03	97.31	103.648	1.576	6.086	31.09
2021-03-04	101.81	104.193	4.624	6.423	31.26
2021-03-05	103.26	104.616	1.424	4.921	31.38
2021-03-08	109.07	105.641	5.627	11.282	31.69
2021-03-09	114.59	106.836	5.061	12.515	32.05
2021-03-10	114.8	107.377	0.183	5.655	32.21
2021-03-11	125.6	108.423	9.408	9.991	32.53
2021-03-12	124.92	108.959	-0.541	5.151	32.69
2021-03-15	130.3	110.168	4.307	11.127	33.05
2021-03-16	132.3	110.930	1.535	6.915	33.28
2021-03-17	129.18	111.483	-2.358	5.140	33.45
2021-03-18	134.12	112.290	3.824	7.215	33.69
2021-03-19	136.8	112.920	1.998	5.525	33.88
2021-03-22	134.8	113.485	-1.462	5.029	34.05
2021-03-23	134.82	114.181	0.015	6.202	34.25
2021-03-24	130.99	114.767	-2.841	5.363	34.43
2021-03-25	131.15	115.463	0.122	6.375	34.64
2021-03-26	139.3	116.595	6.214	9.745	34.98
2021-03-29	146.71	117.714	5.319	9.153	35.31
2021-03-30	147.71	118.508	0.682	6.455	35.55
2021-03-31	151.92	119.099	2.850	4.671	35.73
2021-04-01	152.17	119.599	0.165	3.936	35.88
2021-04-02	146.46	121.748	-3.752	17.612	36.52
2021-04-06	146.7	122.203	0.164	3.721	36.66
2021-04-07	146.1	122.845	-0.409	5.276	36.85
2021-04-08	145.79	123.476	-0.212	5.188	37.04
2021-04-09	142.85	123.838	-2.017	3.045	37.15
2021-04-12	142.1	124.317	-0.525	4.039	37.29
2021-04-13	137.16	125.121	-3.476	7.037	37.54
2021-04-14	138.35	125.444	0.868	2.800	37.63
2021-04-15	136.17	125.901	-1.576	4.026	37.77
2021-04-16	140.64	126.576	3.283	5.765	37.97
2021-04-19	148.01	127.437	5.240	6.982	38.23
2021-04-20	151.53	128.055	2.378	4.892	38.42
2021-04-21	160.42	129.194	5.867	8.520	38.76
2021-04-22	159.3	129.684	-0.698	3.690	38.91
2021-04-23	155.16	130.384	-2.599	5.411	39.12
2021-04-26	149.8	130.960	-3.454	4.615	39.29
2021-04-27	148.81	131.539	-0.661	4.673	39.46
2021-04-28	161.7	132.859	8.662	9.798	39.86
2021-04-29	162.69	133.291	0.612	3.185	39.99
2021-04-30	164.79	134.451	1.291	8.446	40.34
2021-05-06	160.9	135.204	-2.361	5.619	40.56
2021-05-07	157.4	135.529	-2.175	2.474	40.66
2021-05-10	156.8	136.342	-0.381	6.226	40.90
2021-05-11	158.72	136.764	1.224	3.189	41.03
2021-05-12	156.82	137.338	-1.197	4.391	41.20
2021-05-13	156.8	138.332	-0.013	7.607	41.50
2021-05-14	162.1	139.034	3.380	5.198	41.71
2021-05-17	161.81	139.554	-0.179	3.856	41.87
2021-05-18	173.6	140.779	7.286	8.467	42.23
2021-05-19	172.42	141.199	-0.680	2.921	42.36
2021-05-20	169.04	141.850	-1.960	4.622	42.55
2021-05-21	163.01	142.444	-3.567	4.372	42.73
2021-05-24	174.72	143.631	7.184	8.153	43.09
2021-05-25	179.55	144.395	2.764	5.111	43.32
2021-05-26	173.8	145.848	-3.202	10.031	43.75
2021-05-27	177.01	146.569	1.847	4.885	43.97
2021-05-28	173	147.504	-2.265	6.486	44.25
2021-05-31	182.5	148.560	5.491	6.942	44.57
2021-06-01	190.32	149.642	4.285	6.827	44.89
2021-06-02	180.5	150.592	-5.160	6.310	45.18
2021-06-03	181.26	151.539	0.421	6.271	45.46
2021-06-04	187.18	152.159	3.266	3.978	45.65
2021-06-07	187.01	152.695	-0.091	3.435	45.81
2021-06-08	181.76	153.499	-2.807	5.310	46.05
2021-06-09	186.21	154.223	2.448	4.665	46.27
2021-06-10	186.23	154.835	0.011	3.942	46.45
2021-06-11	184.29	155.473	-1.042	4.156	46.64
2021-06-15	183.78	156.036	-0.277	3.674	46.81
2021-06-16	180.57	156.660	-1.747	4.152	47.00
2021-06-17	171.99	157.835	-4.752	8.196	47.35
2021-06-18	187.9	159.376	9.251	9.844	47.81
2021-06-21	194.4	160.411	3.459	6.386	48.12
2021-06-22	199.5	161.264	2.623	5.129	48.38
2021-06-23	200.16	161.605	0.331	2.045	48.48
2021-06-24	197.51	162.325	-1.107	4.376	48.70
2021-06-25	207.3	163.423	4.957	6.354	49.03
2021-06-28	220.57	165.161	6.401	9.460	49.55
2021-06-29	220.04	165.749	-0.240	3.205	49.72
2021-06-30	228	166.774	3.618	5.394	50.03
2021-07-01	237.99	168.483	4.382	8.614	50.54
2021-07-02	230.16	169.408	-3.290	4.824	50.82
2021-07-05	229.31	170.246	-0.369	4.388	51.07
2021-07-06	218.18	172.070	-4.854	10.030	51.62
2021-07-07	216.01	173.083	-0.995	5.628	51.92
2021-07-08	212.66	174.254	-1.551	6.606	52.28
2021-07-09	210.08	175.459	-1.213	6.884	52.64
2021-07-12	219.89	176.664	4.670	6.578	53.00
2021-07-13	217.96	177.286	-0.878	3.420	53.19
2021-07-14	220.82	178.125	2.113	4.560	53.44
2021-07-15	208.56	179.291	-5.552	6.711	53.79
2021-07-16	204.01	179.988	-2.182	4.100	54.00
2021-07-19	223.5	182.006	9.553	10.833	54.60
2021-07-20	226.04	182.924	1.136	4.877	54.88
2021-07-21	229.15	183.769	1.376	4.424	55.13
2021-07-22	220.25	184.788	-3.884	5.551	55.44
2021-07-23	206	186.090	-6.470	7.587	55.83
2021-07-26	190.79	188.122	-7.383	12.777	56.44
2021-07-27	179.47	189.461	-5.933	8.957	56.84
2021-07-28	186.93	191.010	4.157	9.940	57.30
2021-07-29	188.54	191.766	0.861	4.815	57.53
2021-07-30	180.86	192.666	-4.073	5.967	57.80
2021-08-02	187.87	193.932	3.876	8.089	58.18
2021-08-03	196.69	195.625	4.695	10.332	58.69
2021-08-04	199.89	196.769	1.627	6.864	59.03
2021-08-05	205.88	198.206	2.997	8.380	59.46
2021-08-06	199.65	199.293	-3.026	6.528	59.79
2021-08-09	206.28	200.298	3.321	5.850	60.09
2021-08-10	211.21	201.363	2.390	6.050	60.41
2021-08-11	207.7	201.848	-1.662	2.803	60.55
2021-08-12	200	203.112	-3.707	7.583	60.93
2021-08-13	203.21	203.608	1.605	2.930	61.08
2021-08-16	229.5	206.160	12.937	13.341	61.85
2021-08-17	236.2	207.103	2.919	4.793	62.13
2021-08-18	236.01	208.127	-0.080	5.207	62.44
2021-08-19	238.62	208.864	1.106	3.703	62.66
2021-08-20	225.5	210.003	-5.498	6.064	63.00
2021-08-23	237.26	211.494	5.215	7.539	63.45
2021-08-24	230.1	212.423	-3.018	4.847	63.73
2021-08-25	234.32	213.290	1.834	4.442	63.99
2021-08-26	225.63	214.940	-3.709	8.774	64.48
2021-08-27	236.7	216.046	4.906	5.607	64.81
2021-08-30	230.52	216.815	-2.611	4.005	65.04
2021-08-31	226.1	217.615	-1.917	4.243	65.28
2021-09-01	223	218.641	-1.371	5.520	65.59
2021-09-02	221	219.133	-0.897	2.673	65.74
2021-09-03	228.79	220.686	3.525	8.145	66.21
2021-09-06	241.77	222.121	5.673	7.124	66.64
2021-09-07	243	222.870	0.509	3.698	66.86
2021-09-08	243.12	223.634	0.049	3.774	67.09
2021-09-09	244.77	224.129	0.679	2.427	67.24
2021-09-10	244.52	225.018	-0.102	4.359	67.51
2021-09-13	243	225.839	-0.622	4.057	67.75
2021-09-14	270	229.085	11.111	14.424	68.73
2021-09-15	267	229.834	-1.111	3.370	68.95
2021-09-16	257.6	230.944	-3.521	5.169	69.28
2021-09-17	257.6	232.484	0.000	7.174	69.75
2021-09-22	277	234.405	7.531	8.323	70.32
2021-09-23	279.88	235.368	1.040	4.130	70.61
2021-09-24	280.46	235.994	0.207	2.676	70.80
2021-09-27	281.93	236.907	0.524	3.886	71.07
2021-09-28	278.88	237.651	-1.082	3.199	71.30
2021-09-29	238.5	244.207	-14.479	32.989	73.26
2021-09-30	256	246.062	7.338	8.696	73.82
2021-10-08	243.15	247.803	-5.020	8.590	74.34
2021-10-11	235	248.922	-3.352	5.717	74.68
2021-10-12	229.1	250.169	-2.511	6.532	75.05
2021-10-13	239.74	251.455	4.644	6.434	75.44
2021-10-14	233.38	252.739	-2.653	6.603	75.82
2021-10-15	225.14	253.813	-3.531	5.725	76.14
2021-10-18	222.72	254.641	-1.075	4.464	76.39
2021-10-19	233.17	256.094	4.692	7.476	76.83
2021-10-20	231.46	256.953	-0.733	4.452	77.09
2021-10-21	222.88	257.936	-3.707	5.292	77.38
2021-10-22	224.22	258.403	0.601	2.504	77.52
2021-10-25	233.18	260.062	3.996	8.536	78.02
2021-10-26	235	260.999	0.781	4.782	78.30
2021-10-27	236	261.696	0.426	3.545	78.51
2021-10-28	229.08	262.467	-2.932	4.042	78.74
2021-10-29	224.75	263.203	-1.890	3.929	78.96
2021-11-01	217.55	264.029	-3.204	4.556	79.21
2021-11-02	219.99	264.700	1.122	3.659	79.41
2021-11-03	229.01	265.871	4.100	6.137	79.76
2021-11-04	234	266.722	2.179	4.362	80.02
2021-11-05	229.99	267.628	-1.714	4.726	80.29
2021-11-08	224.78	268.118	-2.265	2.618	80.44
2021-11-09	228	269.264	1.433	6.033	80.78
2021-11-10	244.94	271.591	7.430	11.399	81.48
2021-11-11	262	273.466	6.965	8.590	82.04
2021-11-12	255.38	274.255	-2.527	3.706	82.28
2021-11-15	252.15	275.600	-1.265	6.402	82.68
2021-11-16	269.68	277.245	6.952	7.317	83.17
2021-11-17	260.24	278.397	-3.500	5.314	83.52
2021-11-18	257.93	278.857	-0.888	2.140	83.66
2021-11-19	272.02	280.209	5.463	5.963	84.06
2021-11-22	270.57	280.976	-0.533	3.404	84.29
2021-11-23	269.56	281.534	-0.373	2.484	84.46
2021-11-24	267.48	282.608	-0.772	4.819	84.78
2021-11-25	260.79	283.532	-2.501	4.251	85.06
2021-11-26	260.85	284.392	0.023	3.957	85.32
2021-11-29	269	285.908	3.124	6.763	85.77
2021-11-30	269.59	286.421	0.219	2.283	85.93
2021-12-01	263.02	287.179	-2.437	3.457	86.15
2021-12-02	259.31	287.838	-1.411	3.049	86.35
2021-12-03	255.03	288.540	-1.651	3.305	86.56
2021-12-06	249.74	289.381	-2.074	4.039	86.81
2021-12-07	248.74	290.355	-0.400	4.701	87.11
2021-12-08	248.55	290.833	-0.076	2.308	87.25
2021-12-09	265.88	292.576	6.972	7.866	87.77
2021-12-10	267.29	293.263	0.530	3.084	87.98
2021-12-13	266.77	294.259	-0.195	4.482	88.28
2021-12-14	268.97	294.973	0.825	3.183	88.49
2021-12-15	272.16	296.312	1.186	5.908	88.89
2021-12-16	273.21	297.274	0.386	4.225	89.18
2021-12-17	274.43	297.860	0.447	2.558	89.36
2021-12-20	268.09	298.902	-2.310	4.664	89.67
2021-12-21	268.87	299.668	0.291	3.420	89.90
2021-12-22	275.39	300.572	2.425	3.939	90.17
2021-12-23	267.91	301.590	-2.716	4.561	90.48
2021-12-24	257.99	302.593	-3.703	4.666	90.78
2021-12-27	252	304.011	-2.322	6.752	91.20
2021-12-28	252.07	304.831	0.028	3.901	91.45
2021-12-29	252.83	305.388	0.302	2.646	91.62
2021-12-30	250.3	305.948	-1.001	2.686	91.78
2021-12-31	254.3	306.795	1.598	3.995	92.04
2022-01-04	255.78	307.629	0.582	3.913	92.29
2022-01-05	228.64	309.962	-10.611	12.245	92.99
2022-01-06	227.4	310.796	-0.542	4.400	93.24
2022-01-07	216.07	312.414	-4.982	8.989	93.72
2022-01-10	226.79	314.162	4.961	9.247	94.25
2022-01-11	218.48	315.283	-3.664	6.160	94.58
2022-01-12	223.24	316.260	2.179	5.250	94.88
2022-01-13	218.01	316.978	-2.343	3.951	95.09
2022-01-14	214.42	317.480	-1.647	2.812	95.24
2022-01-17	216.45	318.021	0.947	2.999	95.41
2022-01-18	221.1	319.010	2.148	5.368	95.70
2022-01-19	214.92	319.926	-2.795	5.111	95.98
2022-01-20	207.17	321.161	-3.606	7.156	96.35
2022-01-21	193	322.679	-6.840	9.437	96.80
2022-01-24	190.63	323.584	-1.228	5.699	97.08
2022-01-25	188.5	324.316	-1.117	4.658	97.29
2022-01-26	185.26	325.067	-1.719	4.865	97.52
2022-01-27	187.31	325.949	1.107	5.652	97.78
2022-01-28	188.01	326.586	0.374	4.068	97.98
2022-02-07	190.18	327.099	1.154	3.234	98.13
2022-02-08	188.79	327.876	-0.731	4.937	98.36
2022-02-09	189.98	328.466	0.630	3.729	98.54
2022-02-10	182.81	329.387	-3.774	6.043	98.82
2022-02-11	173.82	330.402	-4.918	7.007	99.12
2022-02-14	171.7	331.035	-1.220	4.424	99.31
2022-02-15	183	332.279	6.581	8.160	99.68
2022-02-16	180.46	333.188	-1.388	6.044	99.96
2022-02-17	176.94	333.801	-1.951	4.156	100.14
2022-02-18	178.83	334.319	1.068	3.476	100.30
2022-02-21	173.7	335.063	-2.869	5.145	100.52
2022-02-22	166.22	336.177	-4.306	8.043	100.85
2022-02-23	172.11	337.057	3.543	6.130	101.12
2022-02-24	166.48	337.963	-3.271	6.537	101.39
2022-02-25	175.2	338.973	5.238	6.914	101.69
2022-02-28	174.92	339.648	-0.160	4.635	101.89
2022-03-01	170	340.181	-2.813	3.756	102.05
2022-03-02	165.03	340.747	-2.924	4.118	102.22
2022-03-03	163.74	341.503	-0.782	5.538	102.45
2022-03-04	164.46	342.575	0.440	7.823	102.77
2022-03-07	155.4	343.518	-5.509	7.284	103.06
2022-03-08	150.73	344.165	-3.005	5.148	103.25
2022-03-09	143.54	345.384	-4.770	10.190	103.62
2022-03-10	154.54	346.107	7.663	5.615	103.83
2022-03-11	155.29	346.803	0.485	5.384	104.04
2022-03-14	153.64	347.411	-1.063	4.746	104.22
2022-03-15	147.8	348.161	-3.801	6.092	104.45
2022-03-16	147.35	349.094	-0.304	7.591	104.73
2022-03-17	157.29	350.504	6.746	10.757	105.15
2022-03-18	158.3	351.114	0.642	4.628	105.33
2022-03-21	159.32	351.662	0.644	4.125	105.50
2022-03-22	167.55	353.214	5.166	11.116	105.96
2022-03-23	167.45	353.816	-0.060	4.315	106.14
2022-03-24	165.05	354.262	-1.433	3.243	106.28
2022-03-25	163.11	354.802	-1.175	3.975	106.44
2022-03-28	159.35	355.432	-2.305	4.745	106.63
2022-03-29	156.63	355.978	-1.707	4.179	106.79
2022-03-30	160.06	356.417	2.190	3.288	106.92
2022-03-31	157.79	357.115	-1.418	5.311	107.13
2022-04-01	151.46	357.736	-4.012	4.918	107.32
2022-04-06	150.57	358.071	-0.588	2.674	107.42
2022-04-07	146.28	358.700	-2.849	5.160	107.61
2022-04-08	143.15	359.229	-2.140	4.437	107.77
2022-04-11	135.98	360.205	-5.009	8.613	108.06
2022-04-12	142	360.942	4.427	6.229	108.28
2022-04-13	136.5	361.405	-3.873	4.063	108.42
2022-04-14	139.5	362.077	2.198	5.780	108.62
2022-04-15	139.5	362.474	0.000	3.419	108.74
2022-04-18	142.41	363.080	2.086	5.104	108.92
2022-04-19	140.69	363.459	-1.208	3.230	109.04
2022-04-20	138.23	363.949	-1.749	4.258	109.18
2022-04-21	134.8	364.378	-2.481	3.820	109.31
2022-04-22	140.39	365.493	4.147	9.533	109.65
2022-04-25	132.03	366.098	-5.955	5.499	109.83
2022-04-26	131	366.766	-0.780	6.112	110.03
2022-04-27	135.3	367.370	3.282	5.359	110.21
2022-04-28	137.98	368.263	1.981	7.768	110.48
2022-04-29	144.37	369.044	4.631	6.494	110.71
2022-05-05	150.67	369.826	4.364	6.227	110.95
2022-05-06	150.08	370.273	-0.392	3.571	111.08
2022-05-09	153.77	371.144	2.459	6.803	111.34
2022-05-10	154.17	371.668	0.260	4.078	111.50
2022-05-11	165	373.257	7.025	11.552	111.98
2022-05-12	173.68	374.308	5.261	7.261	112.29
2022-05-13	178.9	375.277	3.006	6.506	112.58
2022-05-16	173	375.997	-3.298	4.992	112.80
2022-05-17	173.65	376.411	0.376	2.861	112.92
2022-05-18	166.4	377.528	-4.175	8.056	113.26
2022-05-19	171.29	378.268	2.939	5.180	113.48
2022-05-20	174.6	378.766	1.932	3.427	113.63
2022-05-23	172.85	379.012	-1.002	1.707	113.70

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