东方生物融券券源 东方生物专项约券

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	96.83	0	0	0	0
2020-04-28	87.84	0.869	-9.284	11.866	0.26
2020-04-29	85.3	1.437	-2.892	7.992	0.43
2020-04-30	86.9	1.724	1.876	3.962	0.52
2020-05-06	89.68	2.182	3.199	6.133	0.65
2020-05-07	86.79	2.697	-3.223	7.114	0.81
2020-05-08	87.09	2.861	0.346	2.270	0.86
2020-05-11	88.59	3.208	1.722	4.696	0.96
2020-05-12	90	3.603	1.592	5.271	1.08
2020-05-13	92	4.021	2.222	5.444	1.21
2020-05-14	87.49	4.347	-4.902	4.478	1.30
2020-05-15	86.79	4.585	-0.800	3.292	1.38
2020-05-18	88.92	4.931	2.454	4.666	1.48
2020-05-19	88.03	5.218	-1.001	3.914	1.57
2020-05-20	84.05	5.594	-4.521	5.362	1.68
2020-05-21	86.39	5.868	2.784	3.807	1.76
2020-05-22	83.97	6.334	-2.801	6.656	1.90
2020-05-25	90.37	7.140	7.622	10.706	2.14
2020-05-26	101.68	8.359	12.515	14.385	2.51
2020-05-27	97.76	8.902	-3.855	6.668	2.67
2020-05-28	99.63	9.582	1.913	8.194	2.87
2020-05-29	114.62	11.327	15.046	18.268	3.40
2020-06-01	121.19	12.329	5.732	9.920	3.70
2020-06-02	129.19	13.234	6.601	8.408	3.97
2020-06-03	131.91	14.402	2.105	10.620	4.32
2020-06-04	134.51	15.246	1.971	7.535	4.57
2020-06-05	124.78	16.290	-7.234	10.036	4.89
2020-06-08	120.57	16.967	-3.374	6.740	5.09
2020-06-09	116.79	17.631	-3.135	6.826	5.29
2020-06-10	122.62	18.393	4.992	7.458	5.52
2020-06-11	125.3	19.064	2.186	6.418	5.72
2020-06-12	135.49	20.365	8.132	11.524	6.11
2020-06-15	145.72	21.570	7.550	9.927	6.47
2020-06-16	149.35	22.928	2.491	10.911	6.88
2020-06-17	141.65	23.928	-5.156	8.470	7.18
2020-06-18	132.67	25.207	-6.340	11.571	7.56
2020-06-19	132.3	25.723	-0.279	4.673	7.72
2020-06-22	134.96	26.459	2.011	6.546	7.94
2020-06-23	139.09	27.020	3.060	4.838	8.11
2020-06-24	147	28.062	5.687	8.512	8.42
2020-06-29	154.03	28.984	4.782	7.184	8.70
2020-06-30	153.3	29.648	-0.474	5.194	8.89
2020-07-01	155.3	30.745	1.305	8.480	9.22
2020-07-02	149.02	32.143	-4.044	11.256	9.64
2020-07-03	157.97	33.298	6.006	8.771	9.99
2020-07-06	171.3	34.362	8.438	7.457	10.31
2020-07-07	193	36.841	12.668	15.412	11.05
2020-07-08	195.69	38.478	1.394	10.041	11.54
2020-07-09	205.48	39.947	5.003	8.575	11.98
2020-07-10	241.93	44.216	17.739	21.175	13.26
2020-07-13	233.68	47.032	-3.410	14.463	14.11
2020-07-14	213	49.606	-8.850	14.498	14.88
2020-07-15	186	51.533	-12.676	12.437	15.46
2020-07-16	181.87	53.146	-2.220	10.640	15.94
2020-07-17	193.39	55.094	6.334	12.086	16.53
2020-07-20	197.88	56.703	2.322	9.763	17.01
2020-07-21	195.5	57.344	-1.203	3.932	17.20
2020-07-22	189.59	58.209	-3.023	5.473	17.46
2020-07-23	201.99	60.509	6.540	13.666	18.15
2020-07-24	193.8	62.101	-4.055	9.857	18.63
2020-07-27	205.3	62.965	5.934	5.052	18.89
2020-07-28	207.54	63.974	1.091	5.835	19.19
2020-07-29	217.09	65.428	4.602	8.037	19.63
2020-07-30	238.4	68.604	9.816	15.984	20.58
2020-07-31	238.8	70.106	0.168	7.546	21.03
2020-08-03	246.35	71.725	3.162	7.889	21.52
2020-08-04	259.65	74.255	5.399	11.691	22.28
2020-08-05	265.72	76.086	2.338	8.269	22.83
2020-08-06	242.82	79.375	-8.618	16.258	23.81
2020-08-07	240.95	82.014	-0.770	13.141	24.60
2020-08-10	223.77	83.639	-7.130	8.716	25.09
2020-08-11	208.89	85.740	-6.650	12.066	25.72
2020-08-12	191.15	87.417	-8.493	10.532	26.23
2020-08-13	194.98	88.490	2.004	6.602	26.55
2020-08-14	202.8	89.441	4.011	5.626	26.83
2020-08-17	199.92	90.348	-1.420	5.444	27.10
2020-08-18	199	91.206	-0.460	5.172	27.36
2020-08-19	183.05	92.591	-8.015	9.080	27.78
2020-08-20	178.08	93.361	-2.715	5.190	28.01
2020-08-21	176.7	94.051	-0.775	4.683	28.22
2020-08-24	174.8	95.642	-1.075	10.922	28.69
2020-08-25	173.49	96.215	-0.749	3.965	28.86
2020-08-26	159.4	97.685	-8.122	11.067	29.31
2020-08-27	162.6	98.395	2.008	5.238	29.52
2020-08-28	160	98.949	-1.599	4.157	29.68
2020-08-31	160.62	99.435	0.388	3.631	29.83
2020-09-01	153.58	100.520	-4.383	8.480	30.16
2020-09-02	149.91	101.005	-2.390	3.881	30.30
2020-09-03	153.68	101.857	2.515	6.651	30.56
2020-09-04	152.31	102.257	-0.891	3.156	30.68
2020-09-07	138.37	103.413	-9.152	10.026	31.02
2020-09-08	134.44	104.124	-2.840	6.345	31.24
2020-09-09	123.23	104.871	-8.338	7.267	31.46
2020-09-10	120.27	105.499	-2.402	6.273	31.65
2020-09-11	123.68	105.927	2.835	4.149	31.78
2020-09-14	127.04	106.586	2.717	6.226	31.98
2020-09-15	131.69	106.977	3.660	3.566	32.09
2020-09-16	130.2	107.455	-1.131	4.404	32.24
2020-09-17	136.31	108.397	4.693	8.295	32.52
2020-09-18	149.4	109.730	9.603	10.704	32.92
2020-09-21	152.88	110.709	2.329	7.684	33.21
2020-09-22	165.01	111.973	7.934	9.190	33.59
2020-09-23	160.66	113.310	-2.636	9.987	33.99
2020-09-24	162	114.048	0.834	5.465	34.21
2020-09-25	158.68	114.790	-2.049	5.611	34.44
2020-09-28	151.26	115.603	-4.676	6.453	34.68
2020-09-29	150.99	116.382	-0.179	6.188	34.91
2020-09-30	160.58	117.326	6.351	7.060	35.20
2020-10-09	163.35	118.074	1.725	5.493	35.42
2020-10-12	168.98	118.755	3.447	4.836	35.63
2020-10-13	171	119.441	1.195	4.817	35.83
2020-10-14	173.1	120.070	1.228	4.357	36.02
2020-10-15	165.11	120.666	-4.616	4.333	36.20
2020-10-16	167.01	121.037	1.151	2.665	36.31
2020-10-19	158.29	122.009	-5.221	7.371	36.60
2020-10-20	167.97	123.195	6.115	8.472	36.96
2020-10-21	165.35	123.703	-1.560	3.685	37.11
2020-10-22	161	124.397	-2.631	5.177	37.32
2020-10-23	153.21	125.221	-4.839	6.453	37.57
2020-10-26	159	125.714	3.779	3.720	37.71
2020-10-27	166	126.558	4.403	6.101	37.97
2020-10-28	148	127.545	-10.843	8.000	38.26
2020-10-29	155.07	128.842	4.777	10.041	38.65
2020-10-30	156.19	129.354	0.722	3.927	38.81
2020-11-02	149.89	130.263	-4.034	7.280	39.08
2020-11-03	155.02	131.001	3.423	5.718	39.30
2020-11-04	151.81	131.547	-2.071	4.316	39.46
2020-11-05	149.75	132.097	-1.357	4.407	39.63
2020-11-06	145.85	132.716	-2.604	5.088	39.81
2020-11-09	149.99	133.136	2.839	3.360	39.94
2020-11-10	143.98	133.616	-4.007	4.000	40.08
2020-11-11	133.7	134.559	-7.140	8.466	40.37
2020-11-12	132.27	134.986	-1.070	3.874	40.50
2020-11-13	131.89	135.349	-0.287	3.304	40.60
2020-11-16	133.33	135.748	1.092	3.594	40.72
2020-11-17	126.1	136.404	-5.423	6.240	40.92
2020-11-18	124.37	136.850	-1.372	4.306	41.06
2020-11-19	124.97	137.144	0.482	2.814	41.14
2020-11-20	126.3	137.398	1.064	2.417	41.22
2020-11-23	141.47	138.729	12.011	11.291	41.62
2020-11-24	137.7	139.517	-2.665	6.864	41.85
2020-11-25	139.43	140.384	1.256	7.466	42.12
2020-11-26	140.98	140.943	1.112	4.762	42.28
2020-11-27	138.44	141.384	-1.802	3.816	42.42
2020-11-30	140.06	142.084	1.170	5.995	42.63
2020-12-01	142.39	142.488	1.664	3.406	42.75
2020-12-02	139.87	142.890	-1.770	3.448	42.87
2020-12-03	142.5	143.411	1.880	4.390	43.02
2020-12-04	143	143.818	0.351	3.418	43.15
2020-12-07	150.83	144.829	5.476	8.042	43.45
2020-12-08	151.62	145.311	0.524	3.812	43.59
2020-12-09	157.21	145.713	3.687	3.073	43.71
2020-12-10	172.1	147.571	9.471	12.951	44.27
2020-12-11	176.71	148.792	2.679	8.298	44.64
2020-12-14	177.6	149.707	0.504	6.180	44.91
2020-12-15	177.7	150.240	0.056	3.598	45.07
2020-12-16	169.8	151.193	-4.446	6.736	45.36
2020-12-17	171	151.825	0.707	4.435	45.55
2020-12-18	167.29	152.427	-2.170	4.322	45.73
2020-12-21	179.21	153.275	7.125	5.679	45.98
2020-12-22	185.25	154.228	3.370	6.172	46.27
2020-12-23	186.2	155.019	0.513	5.096	46.51
2020-12-24	179.06	155.842	-3.835	5.516	46.75
2020-12-25	192.42	157.041	7.461	7.478	47.11
2020-12-28	202.55	158.217	5.265	6.969	47.47
2020-12-29	191.02	159.192	-5.692	6.122	47.76
2020-12-30	202.5	160.419	6.010	7.271	48.13
2020-12-31	203	161.116	0.247	4.123	48.33
2021-01-04	203.7	161.618	0.345	2.956	48.49
2021-01-05	211.11	162.503	3.638	5.027	48.75
2021-01-06	196.6	164.831	-6.873	14.211	49.45
2021-01-07	173	166.407	-12.004	10.931	49.92
2021-01-08	177.3	167.101	2.486	4.699	50.13
2021-01-11	179.6	167.852	1.297	5.020	50.36
2021-01-12	174.68	168.612	-2.739	5.217	50.58
2021-01-13	157.5	170.068	-9.835	11.095	51.02
2021-01-14	161.11	170.911	2.292	6.279	51.27
2021-01-15	155.79	171.596	-3.302	5.276	51.48
2021-01-18	159.88	172.170	2.625	4.307	51.65
2021-01-19	157.35	172.578	-1.582	3.115	51.77
2021-01-20	157.83	173.295	0.305	5.453	51.99
2021-01-21	167.47	173.832	6.108	3.846	52.15
2021-01-22	188.73	176.797	12.695	18.851	53.04
2021-01-25	180.9	177.829	-4.149	6.846	53.35
2021-01-26	165	179.189	-8.789	9.889	53.76
2021-01-27	163.03	179.800	-1.194	4.503	53.94
2021-01-28	154.88	180.599	-4.999	6.189	54.18
2021-01-29	143.38	181.877	-7.425	10.692	54.56
2021-02-01	146.2	182.438	1.967	4.603	54.73
2021-02-02	143.29	182.981	-1.990	4.549	54.89
2021-02-03	138.88	183.683	-3.078	6.072	55.11
2021-02-04	145.84	184.558	5.012	7.193	55.37
2021-02-05	142.43	185.119	-2.338	4.731	55.54
2021-02-08	138	186.073	-3.110	8.292	55.82
2021-02-09	137.94	186.508	-0.043	3.783	55.95
2021-02-10	139.33	186.826	1.008	2.740	56.05
2021-02-18	135.9	187.248	-2.462	3.732	56.17
2021-02-19	134.99	187.721	-0.670	4.202	56.32
2021-02-22	134.86	188.128	-0.096	3.622	56.44
2021-02-23	132.04	188.439	-2.091	2.825	56.53
2021-02-24	126.49	189.098	-4.203	6.248	56.73
2021-02-25	126.8	189.549	0.245	4.269	56.86
2021-02-26	135.34	190.698	6.735	10.189	57.21
2021-03-01	144.96	191.457	7.108	6.280	57.44
2021-03-02	138.41	191.902	-4.518	3.863	57.57
2021-03-03	134.29	192.357	-2.977	4.068	57.71
2021-03-04	130.1	192.775	-3.120	3.850	57.83
2021-03-05	138.02	193.674	6.088	7.817	58.10
2021-03-08	135.18	194.395	-2.058	6.398	58.32
2021-03-09	132.7	195.226	-1.835	7.516	58.57
2021-03-10	136	195.610	2.487	3.391	58.68
2021-03-11	136.28	196.113	0.206	4.426	58.83
2021-03-12	133.29	196.421	-2.194	2.774	58.93
2021-03-15	130.88	197.018	-1.808	5.477	59.11
2021-03-16	128.75	197.414	-1.627	3.690	59.22
2021-03-17	129.61	197.697	0.668	2.617	59.31
2021-03-18	133.88	198.199	3.294	4.506	59.46
2021-03-19	129.22	198.663	-3.481	4.302	59.60
2021-03-22	130.6	198.972	1.068	2.840	59.69
2021-03-23	129.6	199.303	-0.766	3.070	59.79
2021-03-24	127.9	199.565	-1.312	2.454	59.87
2021-03-25	127	199.779	-0.704	2.025	59.93
2021-03-26	128.01	200.033	0.795	2.378	60.01
2021-03-29	128.9	200.275	0.695	2.250	60.08
2021-03-30	127.4	200.493	-1.164	2.056	60.15
2021-03-31	127.4	200.718	0.000	2.119	60.22
2021-04-01	127.41	200.867	0.008	1.405	60.26
2021-04-02	126.9	201.007	-0.400	1.326	60.30
2021-04-06	126.8	201.186	-0.079	1.686	60.36
2021-04-07	124.2	201.504	-2.050	3.076	60.45
2021-04-08	131.58	202.172	5.942	6.095	60.65
2021-04-09	129.02	202.466	-1.946	2.728	60.74
2021-04-12	133.8	203.319	3.705	7.658	61.00
2021-04-13	148	204.435	10.613	9.043	61.33
2021-04-14	154.2	205.492	4.189	8.230	61.65
2021-04-15	154	206.215	-0.130	5.636	61.86
2021-04-16	183.1	209.337	18.896	20.461	62.80
2021-04-19	185.2	210.745	1.147	9.121	63.22
2021-04-20	174.9	212.218	-5.562	10.108	63.67
2021-04-21	176.97	212.967	1.184	5.077	63.89
2021-04-22	183.5	214.084	3.690	7.301	64.23
2021-04-23	190	215.549	3.542	9.259	64.66
2021-04-26	196.25	216.789	3.289	7.579	65.04
2021-04-27	193.5	217.570	-1.401	4.846	65.27
2021-04-28	207.98	218.612	7.483	6.010	65.58
2021-04-29	169	221.058	-18.742	17.367	66.32
2021-04-30	183.51	222.756	8.586	11.107	66.83
2021-05-06	171.67	224.549	-6.452	12.528	67.36
2021-05-07	164.73	226.148	-4.043	11.650	67.84
2021-05-10	165.32	226.929	0.358	5.670	68.08
2021-05-11	157.14	227.832	-4.948	6.896	68.35
2021-05-12	169.72	229.256	8.006	10.067	68.78
2021-05-13	167.9	229.786	-1.072	3.789	68.94
2021-05-14	177.9	230.999	5.956	8.183	69.30
2021-05-17	178.16	231.694	0.146	4.677	69.51
2021-05-18	170.34	232.650	-4.389	6.736	69.79
2021-05-19	170.31	233.540	-0.018	6.276	70.06
2021-05-20	180.71	234.867	6.107	8.807	70.46
2021-05-21	177.01	235.320	-2.047	3.071	70.60
2021-05-24	174.5	235.801	-1.418	3.311	70.74
2021-05-25	175.8	236.206	0.745	2.762	70.86
2021-05-26	176.85	236.799	0.597	4.027	71.04
2021-05-27	183	237.606	3.478	5.293	71.28
2021-05-28	176.42	238.415	-3.596	5.503	71.52
2021-05-31	189.35	239.823	7.329	8.922	71.95
2021-06-01	192.8	240.729	1.822	5.640	72.22
2021-06-02	188	241.355	-2.490	3.994	72.41
2021-06-03	185	241.774	-1.596	2.718	72.53
2021-06-04	182.3	242.363	-1.459	3.876	72.71
2021-06-07	189	242.940	3.675	3.664	72.88
2021-06-08	184.81	243.471	-2.217	3.450	73.04
2021-06-09	185.42	243.887	0.330	2.689	73.17
2021-06-10	186.78	244.586	0.733	4.493	73.38
2021-06-11	188.3	245.240	0.814	4.165	73.57
2021-06-15	195.08	246.217	3.601	6.012	73.87
2021-06-16	188.5	246.838	-3.373	3.952	74.05
2021-06-17	185.08	247.235	-1.814	2.578	74.17
2021-06-18	184.05	247.689	-0.557	2.955	74.31
2021-06-21	195.84	248.948	6.406	7.715	74.68
2021-06-22	200.04	249.629	2.145	4.085	74.89
2021-06-23	216.88	251.109	8.418	8.188	75.33
2021-06-24	222.85	252.338	1.226	6.618	75.70
2021-06-25	231.8	253.518	4.016	6.107	76.06
2021-06-28	231.6	254.392	-0.086	4.530	76.32
2021-06-29	245.97	256.073	6.205	8.204	76.82
2021-06-30	213.4	257.896	-13.241	10.249	77.37
2021-07-01	213.6	259.285	0.094	7.802	77.79
2021-07-02	205.8	260.219	-3.652	5.445	78.07
2021-07-05	202.79	261.038	-1.463	4.849	78.31
2021-07-06	205.6	261.657	1.386	3.615	78.50
2021-07-07	210.05	262.356	2.164	3.988	78.71
2021-07-08	199.48	263.360	-5.032	6.041	79.01
2021-07-09	195.9	264.232	-1.795	5.344	79.27
2021-07-12	202.5	265.276	3.369	6.187	79.58
2021-07-13	195.24	266.094	-3.585	5.027	79.83
2021-07-14	192.97	266.489	-0.454	2.456	79.95
2021-07-15	191.95	267.277	-0.529	4.923	80.18
2021-07-16	192.9	267.968	0.495	4.303	80.39
2021-07-19	196.7	268.392	1.970	2.587	80.52
2021-07-20	201.2	269.106	2.288	4.255	80.73
2021-07-21	196.68	269.564	-2.247	2.793	80.87
2021-07-22	183.82	270.767	-6.539	7.855	81.23
2021-07-23	180.95	271.416	-1.561	4.303	81.42
2021-07-26	173.94	272.577	-3.874	8.013	81.77
2021-07-27	180.8	273.798	3.944	8.100	82.14
2021-07-28	180.5	274.977	-0.166	7.843	82.49
2021-07-29	181.31	275.438	0.449	3.047	82.63
2021-07-30	195.98	277.059	8.091	9.928	83.12
2021-08-02	203.9	278.435	4.041	8.098	83.53
2021-08-03	220	280.458	7.896	11.035	84.14
2021-08-04	219.96	281.949	-0.018	8.132	84.58
2021-08-05	215.9	283.013	-1.846	5.915	84.90
2021-08-06	207.47	284.080	-3.905	6.174	85.22
2021-08-09	202.81	284.732	-2.246	3.856	85.42
2021-08-10	202.92	285.223	0.054	2.904	85.57
2021-08-11	198.96	285.673	-1.952	2.710	85.70
2021-08-12	192.69	286.209	-3.151	3.342	85.86
2021-08-13	193.36	286.747	0.348	3.337	86.02
2021-08-16	189.75	287.297	-1.867	3.481	86.19
2021-08-17	181.83	288.017	-4.174	4.748	86.41
2021-08-18	185.3	288.345	1.908	2.128	86.50
2021-08-19	190.97	289.147	3.060	5.035	86.74
2021-08-20	184.5	290.144	-3.388	6.488	87.04
2021-08-23	189.07	291.143	2.477	6.336	87.34
2021-08-24	192.81	291.851	1.978	4.411	87.56
2021-08-25	192.13	292.452	-0.353	3.750	87.74
2021-08-26	186.4	293.066	-2.982	3.956	87.92
2021-08-27	186.62	293.563	0.118	3.192	88.07
2021-08-30	187	294.190	0.204	4.024	88.26
2021-08-31	172.49	295.505	-7.759	9.150	88.65
2021-09-01	178.35	296.690	3.397	7.977	89.01
2021-09-02	174.22	297.328	-2.316	4.390	89.20
2021-09-03	172.5	297.803	-0.987	3.306	89.34
2021-09-06	176.01	298.448	2.035	4.394	89.53
2021-09-07	184	299.395	4.540	6.181	89.82
2021-09-08	170.75	299.870	-7.201	3.332	89.96
2021-09-09	170.5	300.352	-0.146	3.397	90.11
2021-09-10	165.06	300.832	-3.191	3.490	90.25
2021-09-13	166.98	301.292	1.163	3.302	90.39
2021-09-14	166.73	301.543	-0.150	1.809	90.46
2021-09-15	161.29	302.057	-3.263	3.827	90.62
2021-09-16	159.9	302.479	-0.862	3.168	90.74
2021-09-17	163.04	303.225	1.964	5.485	90.97
2021-09-22	164.35	303.603	0.803	2.760	91.08
2021-09-23	164.35	304.048	0.000	3.255	91.21
2021-09-24	162.94	304.438	-0.858	2.872	91.33
2021-09-27	161.6	304.837	-0.822	2.958	91.45
2021-09-28	159.96	305.305	-1.015	3.515	91.59
2021-09-29	154	305.856	-3.726	4.289	91.76
2021-09-30	156.51	306.270	1.630	3.175	91.88
2021-10-08	146.27	307.059	-6.543	6.479	92.12
2021-10-11	146.27	307.472	0.000	3.384	92.24
2021-10-12	141.91	308.054	-2.981	4.922	92.42
2021-10-13	143.5	308.324	1.120	2.255	92.50
2021-10-14	142.18	308.552	-0.920	1.923	92.57
2021-10-15	140.5	308.837	-1.182	2.441	92.65
2021-10-18	137.99	309.204	-1.786	3.189	92.76
2021-10-19	145.55	310.425	5.479	10.066	93.13
2021-10-20	138.69	311.032	-4.713	5.256	93.31
2021-10-21	140.35	311.765	1.197	6.266	93.53
2021-10-22	135.27	312.246	-3.620	4.268	93.67
2021-10-25	136.98	312.458	1.264	1.856	93.74
2021-10-26	137.9	312.898	0.672	3.825	93.87
2021-10-27	134.09	313.351	-2.763	4.054	94.01
2021-10-28	138.61	314.033	3.371	5.906	94.21
2021-10-29	142.64	314.802	2.907	6.471	94.44
2021-11-01	135.5	315.231	-5.006	3.800	94.57
2021-11-02	133.35	315.550	-1.587	2.871	94.67
2021-11-03	140.2	316.171	5.137	5.317	94.85
2021-11-04	138.53	316.596	-1.191	3.680	94.98
2021-11-05	142.87	317.222	3.133	5.255	95.17
2021-11-08	138.55	317.725	-3.024	4.361	95.32
2021-11-09	139.16	317.960	0.440	2.021	95.39
2021-11-10	139.34	318.235	0.129	2.371	95.47
2021-11-11	138	318.448	-0.962	1.852	95.53
2021-11-12	140.66	318.777	1.928	2.804	95.63
2021-11-15	150.04	320.274	6.669	11.972	96.08
2021-11-16	150.87	320.641	0.553	2.919	96.19
2021-11-17	150.47	321.013	-0.265	2.969	96.30
2021-11-18	147	321.458	-2.306	3.635	96.44
2021-11-19	146.12	321.767	-0.599	2.537	96.53
2021-11-22	149.11	322.221	2.046	3.648	96.67
2021-11-23	155.82	323.264	4.500	8.034	96.98
2021-11-24	154.89	323.614	-0.597	2.715	97.08
2021-11-25	160.6	324.236	3.686	4.648	97.27
2021-11-26	159	324.998	-0.996	5.747	97.50
2021-11-29	169.64	325.811	6.692	5.748	97.74
2021-11-30	176.91	326.815	4.286	6.814	98.04
2021-12-01	168.8	327.370	-4.584	3.946	98.21
2021-12-02	164.59	328.067	-2.494	5.083	98.42
2021-12-03	165.9	328.412	0.796	2.491	98.52
2021-12-06	167.87	328.938	1.187	3.761	98.68
2021-12-07	168.47	329.228	0.357	2.067	98.77
2021-12-08	170.84	329.482	1.407	1.781	98.84
2021-12-09	169.8	329.781	-0.609	2.119	98.93
2021-12-10	166.99	330.119	-1.655	2.426	99.04
2021-12-13	171.53	330.680	2.719	3.922	99.20
2021-12-14	178	331.379	3.772	4.716	99.41
2021-12-15	172.57	331.879	-3.051	3.472	99.56
2021-12-16	167.1	332.523	-3.170	4.624	99.76
2021-12-17	169.49	332.891	1.430	2.609	99.87
2021-12-20	189.03	335.108	11.529	14.072	100.53
2021-12-21	188.91	335.811	-0.063	4.465	100.74
2021-12-22	195.38	336.652	3.425	5.166	101.00
2021-12-23	193	337.055	-1.218	2.508	101.12
2021-12-24	203	338.466	5.181	8.342	101.54
2021-12-27	199.35	339.758	-1.798	7.773	101.93
2021-12-28	203.7	340.843	2.182	6.391	102.25
2021-12-29	205.95	341.902	1.105	6.171	102.57
2021-12-30	235.32	344.961	14.261	15.601	103.49
2021-12-31	230.5	347.507	-2.048	13.254	104.25
2022-01-04	236.93	348.707	2.790	6.078	104.61
2022-01-05	249.48	350.272	5.297	7.525	105.08
2022-01-06	257.88	351.898	3.367	7.568	105.57
2022-01-07	273.99	354.145	6.247	9.842	106.24
2022-01-10	300.6	356.188	9.712	8.157	106.86
2022-01-11	295	358.872	-1.863	10.918	107.66
2022-01-12	350.02	365.497	18.651	22.712	109.65
2022-01-13	343.02	369.733	-2.000	14.819	110.92
2022-01-14	411.62	376.295	19.999	19.130	112.89
2022-01-17	339	381.637	-17.642	18.908	114.49
2022-01-18	312.66	384.060	-7.770	9.301	115.22
2022-01-19	315	386.226	0.748	8.252	115.87
2022-01-20	299.92	389.605	-4.787	13.521	116.88
2022-01-21	239.94	392.543	-19.999	14.691	117.76
2022-01-24	232	394.580	-3.309	10.540	118.37
2022-01-25	227.38	396.198	-1.991	8.539	118.86
2022-01-26	222.95	397.369	-1.948	6.302	119.21
2022-01-27	224.89	398.642	0.870	6.791	119.59
2022-01-28	220	399.923	-2.174	6.986	119.98
2022-02-07	219.98	401.516	-0.009	8.691	120.45
2022-02-08	218.58	402.582	-0.636	5.855	120.77
2022-02-09	219	403.652	0.192	5.861	121.10
2022-02-10	216.47	404.528	-1.155	4.858	121.36
2022-02-11	199.95	405.598	-7.632	6.421	121.68
2022-02-14	199.5	406.371	-0.225	4.646	121.91
2022-02-15	202.25	406.793	1.378	2.506	122.04
2022-02-16	209.53	408.276	3.600	8.494	122.48
2022-02-17	212.26	409.165	1.303	5.026	122.75
2022-02-18	225	410.741	6.002	8.405	123.22
2022-02-21	232.06	411.848	3.138	5.724	123.55
2022-02-22	212.53	412.943	-8.416	6.184	123.88
2022-02-23	214.58	413.362	0.965	2.343	124.01
2022-02-24	204.7	415.000	-4.604	9.600	124.50
2022-02-25	235	418.050	14.802	15.574	125.41
2022-02-28	251.8	419.786	7.149	8.272	125.94
2022-03-01	245	421.140	-2.701	6.632	126.34
2022-03-02	257.75	423.892	5.204	12.812	127.17
2022-03-03	263.68	425.338	2.301	6.580	127.60
2022-03-04	265.97	427.015	0.868	7.570	128.10
2022-03-07	259.59	428.227	-2.399	5.602	128.47
2022-03-08	239	430.059	-7.932	9.195	129.02
2022-03-09	241.38	431.388	0.996	6.611	129.42
2022-03-10	274.18	435.203	13.589	16.696	130.56
2022-03-11	323.55	440.629	18.006	20.125	132.19
2022-03-14	301.01	444.475	-6.966	15.330	133.34
2022-03-15	273	446.050	-9.305	6.923	133.81
2022-03-16	263.99	448.533	-3.300	11.289	134.56
2022-03-17	265.45	449.832	0.553	5.871	134.95
2022-03-18	273.5	451.215	3.033	6.069	135.36
2022-03-21	284.82	452.383	4.139	4.918	135.71
2022-03-22	270	453.814	-5.203	6.362	136.14
2022-03-23	271.1	454.625	0.407	3.589	136.39
2022-03-24	291.69	456.599	7.595	8.122	136.98
2022-03-25	275	458.041	-5.722	6.291	137.41
2022-03-28	286.9	459.350	4.327	5.476	137.81
2022-03-29	292.22	460.974	1.854	6.668	138.29
2022-03-30	296.2	462.785	1.362	7.337	138.84
2022-03-31	285.58	464.403	-3.585	6.799	139.32
2022-04-01	283.03	465.181	-0.893	3.299	139.55
2022-04-06	296.81	466.584	4.869	5.671	139.98
2022-04-07	290.64	467.313	-2.079	3.012	140.19
2022-04-08	271.82	470.343	-6.475	13.374	141.10
2022-04-11	280.7	472.053	3.267	7.314	141.62
2022-04-12	294.49	474.067	4.913	8.204	142.22
2022-04-13	286.91	474.854	-2.574	3.290	142.46
2022-04-14	304	477.333	5.957	9.787	143.20
2022-04-15	283	478.765	-6.908	6.072	143.63
2022-04-18	286.2	479.679	1.131	3.830	143.90
2022-04-19	271.5	481.097	-5.136	6.268	144.33
2022-04-20	237.7	483.684	-12.449	13.061	145.11
2022-04-21	237.5	484.267	-0.084	2.945	145.28
2022-04-22	228.4	485.332	-3.832	5.596	145.60
2022-04-25	215.2	486.981	-5.779	9.194	146.09
2022-04-26	225.16	488.438	4.628	7.765	146.53
2022-04-27	232.2	489.911	3.127	7.612	146.97
2022-04-28	185.76	491.193	-20.000	8.286	147.36
2022-04-29	183.22	492.723	-1.367	10.018	147.82
2022-05-05	185	493.926	0.972	7.805	148.18
2022-05-06	185.31	495.296	0.168	8.870	148.59
2022-05-09	183.64	495.922	-0.901	4.090	148.78
2022-05-10	186.1	496.642	1.340	4.640	148.99
2022-05-11	186.09	497.342	-0.005	4.519	149.20
2022-05-12	190.09	497.930	2.149	3.708	149.38
2022-05-13	190.01	498.529	-0.042	3.788	149.56
2022-05-16	188.69	499.035	-0.695	3.216	149.71
2022-05-17	184.4	499.897	-2.274	5.612	149.97
2022-05-18	182.52	500.213	-1.020	2.072	150.06
2022-05-19	183.7	500.797	0.647	3.819	150.24
2022-05-20	183.49	501.465	-0.114	4.366	150.44
2022-05-23	187.49	501.964	2.180	3.194	150.59

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