迈得医疗融券券源 迈得医疗专项约券

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%）
2019-12-03	31.45	0	0	0	0
2019-12-03	30.68	0.159	-2.448	6.232	0.05
2019-12-04	27.64	0.370	-12.114	9.126	0.11
2019-12-05	27.09	0.457	-1.990	3.871	0.14
2019-12-06	26.63	0.519	-1.698	2.805	0.16
2019-12-09	26.93	0.572	1.127	2.366	0.17
2019-12-10	27.76	0.778	3.082	8.875	0.23
2019-12-11	27.19	0.856	-2.053	3.458	0.26
2019-12-12	27.24	0.905	0.184	2.170	0.27
2019-12-13	27.01	0.967	-0.844	2.753	0.29
2019-12-16	27.39	1.005	1.407	1.666	0.30
2019-12-17	27.6	1.052	0.767	2.045	0.32
2019-12-18	28.73	1.169	4.094	4.891	0.35
2019-12-19	29.18	1.238	1.566	2.819	0.37
2019-12-20	29.04	1.293	-0.480	2.296	0.39
2019-12-23	28.03	1.383	-3.478	3.822	0.41
2019-12-24	28.66	1.446	2.248	2.640	0.43
2019-12-25	28.65	1.520	-0.035	3.105	0.46
2019-12-26	29.55	1.640	3.141	4.887	0.49
2019-12-27	28.8	1.727	-2.538	3.621	0.52
2019-12-30	28.53	1.778	-0.937	2.153	0.53
2019-12-31	28.62	1.818	0.315	1.647	0.55
2020-01-02	29.23	1.865	2.131	1.957	0.56
2020-01-03	29.55	1.928	1.095	2.532	0.58
2020-01-06	29.64	2.012	0.305	3.418	0.60
2020-01-07	30.31	2.097	2.260	3.374	0.63
2020-01-08	30	2.188	-1.023	3.629	0.66
2020-01-09	30.76	2.257	2.533	2.700	0.68
2020-01-10	30.91	2.379	0.488	4.714	0.71
2020-01-13	31.45	2.453	1.747	2.847	0.74
2020-01-14	31.65	2.516	0.636	2.385	0.75
2020-01-15	31.53	2.595	-0.379	3.002	0.78
2020-01-16	31.94	2.657	1.300	2.315	0.80
2020-01-17	32.5	2.803	1.753	5.416	0.84
2020-01-20	33.37	2.915	2.677	4.031	0.87
2020-01-21	32.58	3.020	-2.367	3.836	0.91
2020-01-22	32.74	3.155	0.491	4.972	0.95
2020-01-23	31.8	3.328	-2.871	6.536	1.00
2020-02-03	34.23	3.997	7.642	23.428	1.20
2020-02-04	34.92	4.543	2.016	18.785	1.36
2020-02-05	39.04	5.073	11.798	16.266	1.52
2020-02-06	37.35	5.383	-4.329	9.990	1.62
2020-02-07	36.51	5.585	-2.249	6.640	1.68
2020-02-10	35.91	5.714	-1.643	4.300	1.71
2020-02-11	36.59	5.914	1.894	6.544	1.77
2020-02-12	36.79	6.062	0.547	4.837	1.82
2020-02-13	36.57	6.172	-0.598	3.615	1.85
2020-02-14	37.04	6.495	1.285	10.473	1.95
2020-02-17	37.15	6.600	0.297	3.375	1.98
2020-02-18	36.65	6.690	-1.346	2.934	2.01
2020-02-19	35.45	6.814	-3.274	4.202	2.04
2020-02-20	35.01	6.938	-1.241	4.260	2.08
2020-02-21	34.84	6.993	-0.486	1.914	2.10
2020-02-24	35.44	7.102	1.722	3.674	2.13
2020-02-25	36.24	7.245	2.257	4.740	2.17
2020-02-26	34.47	7.427	-4.884	6.347	2.23
2020-02-27	33.52	7.541	-2.756	4.062	2.26
2020-02-28	32.26	7.652	-3.759	4.147	2.30
2020-03-02	33.29	7.754	3.193	3.658	2.33
2020-03-03	33.42	7.895	0.391	5.077	2.37
2020-03-04	32.95	7.975	-1.406	2.902	2.39
2020-03-05	33.14	8.017	0.577	1.517	2.41
2020-03-06	33.17	8.083	0.091	2.384	2.42
2020-03-09	32.14	8.198	-3.105	4.311	2.46
2020-03-10	32.84	8.423	2.178	8.214	2.53
2020-03-11	32.17	8.496	-2.040	2.710	2.55
2020-03-12	31.61	8.557	-1.741	2.331	2.57
2020-03-13	30.19	8.662	-4.492	4.176	2.60
2020-03-16	29.19	8.794	-3.312	5.432	2.64
2020-03-17	29.01	8.939	-0.617	5.995	2.68
2020-03-18	28.74	9.028	-0.931	3.688	2.71
2020-03-19	28.79	9.104	0.174	3.166	2.73
2020-03-20	29.2	9.153	1.424	2.015	2.75
2020-03-23	28.2	9.235	-3.425	3.527	2.77
2020-03-24	28.64	9.338	1.560	4.291	2.80
2020-03-25	29.05	9.409	1.432	2.933	2.82
2020-03-26	29.15	9.487	0.344	3.201	2.85
2020-03-27	28.86	9.549	-0.995	2.607	2.86
2020-03-30	27.88	9.613	-3.396	2.737	2.88
2020-03-31	27.55	9.695	-1.184	3.587	2.91
2020-04-01	27.48	9.746	-0.254	2.214	2.92
2020-04-02	28.05	9.812	2.074	2.838	2.94
2020-04-03	27.86	9.855	-0.677	1.854	2.96
2020-04-07	28.55	9.911	2.477	2.333	2.97
2020-04-08	28.87	9.974	1.121	2.627	2.99
2020-04-09	29.33	10.028	1.593	2.217	3.01
2020-04-10	28.65	10.115	-2.318	3.614	3.03
2020-04-13	28.39	10.165	-0.908	2.129	3.05
2020-04-14	28.98	10.217	2.078	2.149	3.07
2020-04-15	28.83	10.262	-0.518	1.898	3.08
2020-04-16	29.48	10.353	2.255	3.677	3.11
2020-04-17	29.15	10.407	-1.119	2.239	3.12
2020-04-20	29.9	10.505	2.573	3.911	3.15
2020-04-21	29.89	10.551	-0.033	1.873	3.17
2020-04-22	29.82	10.598	-0.234	1.874	3.18
2020-04-23	29.94	10.657	0.402	2.381	3.20
2020-04-24	29.5	10.715	-1.470	2.371	3.21
2020-04-27	28.75	10.763	-2.542	1.966	3.23
2020-04-28	27.65	10.983	-3.826	9.565	3.29
2020-04-29	28.34	11.100	2.495	4.955	3.33
2020-04-30	29.1	11.205	2.682	4.340	3.36
2020-05-06	30.28	11.361	4.055	6.186	3.41
2020-05-07	29.85	11.433	-1.420	2.873	3.43
2020-05-08	29.87	11.497	0.067	2.580	3.45
2020-05-11	30.21	11.568	1.138	2.812	3.47
2020-05-12	30.26	11.635	0.166	2.648	3.49
2020-05-13	32.45	11.894	7.237	9.584	3.57
2020-05-14	31.46	11.997	-3.051	3.945	3.60
2020-05-15	31.56	12.061	0.318	2.448	3.62
2020-05-18	31.05	12.158	-1.616	3.739	3.65
2020-05-19	31.8	12.224	2.415	2.480	3.67
2020-05-20	32.02	12.330	0.692	3.962	3.70
2020-05-21	32.02	12.411	0.000	3.061	3.72
2020-05-22	30.93	12.537	-3.404	4.872	3.76
2020-05-25	31.15	12.618	0.711	3.136	3.79
2020-05-26	32.2	12.726	3.371	4.013	3.82
2020-05-27	31.28	12.800	-2.857	2.826	3.84
2020-05-28	30.73	12.891	-1.758	3.581	3.87
2020-05-29	32.4	13.101	5.434	7.777	3.93
2020-06-01	33.41	13.244	3.117	5.123	3.97
2020-06-02	32.77	13.314	-1.916	2.574	3.99
2020-06-03	33.23	13.452	1.404	4.974	4.04
2020-06-04	34.13	13.625	2.708	6.079	4.09
2020-06-05	35.13	13.828	2.930	6.944	4.15
2020-06-08	34.45	13.928	-1.936	3.473	4.18
2020-06-09	33.56	14.073	-2.583	5.196	4.22
2020-06-10	34.32	14.164	2.265	3.188	4.25
2020-06-11	33.86	14.296	-1.340	4.662	4.29
2020-06-12	33.99	14.421	0.384	4.400	4.33
2020-06-15	34.73	14.536	2.177	4.001	4.36
2020-06-16	36.73	14.813	5.759	9.041	4.44
2020-06-17	37.2	15.068	1.280	8.222	4.52
2020-06-18	35.59	15.238	-4.328	5.726	4.57
2020-06-19	35.36	15.326	-0.646	2.978	4.60
2020-06-22	36.16	15.384	2.262	1.951	4.62
2020-06-23	36.54	15.490	1.051	3.457	4.65
2020-06-24	35.88	15.596	-1.806	3.558	4.68
2020-06-29	36.02	15.716	0.390	3.986	4.71
2020-06-30	37.59	15.950	4.359	7.468	4.78
2020-07-01	37.54	16.089	-0.133	4.469	4.83
2020-07-02	37.6	16.173	0.160	2.664	4.85
2020-07-03	36.87	16.331	-1.941	5.133	4.90
2020-07-06	38.88	16.587	5.452	7.920	4.98
2020-07-07	40.39	16.803	3.884	6.404	5.04
2020-07-08	40.8	16.976	1.015	5.100	5.09
2020-07-09	41.49	17.140	1.691	4.730	5.14
2020-07-10	45.9	17.814	10.629	17.619	5.34
2020-07-13	50.48	18.136	9.978	7.669	5.44
2020-07-14	47.49	18.497	-5.923	9.113	5.55
2020-07-15	43.33	18.920	-8.760	11.708	5.68
2020-07-16	39.89	19.304	-7.939	11.562	5.79
2020-07-17	41.01	19.536	2.808	6.794	5.86
2020-07-20	41.76	19.679	1.829	4.097	5.90
2020-07-21	41.82	19.807	0.144	3.688	5.94
2020-07-22	41.81	19.900	-0.024	2.654	5.97
2020-07-23	40.9	20.223	-2.177	9.495	6.07
2020-07-24	42.98	20.548	5.086	9.071	6.16
2020-07-27	40.35	20.881	-6.119	9.912	6.26
2020-07-28	41.34	21.017	2.454	3.941	6.31
2020-07-29	43.92	21.285	6.241	7.305	6.39
2020-07-30	44.17	21.521	0.569	6.421	6.46
2020-07-31	47.6	22.093	7.765	14.422	6.63
2020-08-03	47.7	22.460	0.210	9.223	6.74
2020-08-04	45.92	22.724	-3.732	6.918	6.82
2020-08-05	45.88	22.930	-0.087	5.379	6.88
2020-08-06	44.7	23.108	-2.572	4.773	6.93
2020-08-07	42.9	23.326	-4.027	6.107	7.00
2020-08-10	43.3	23.431	0.932	2.914	7.03
2020-08-11	40.89	23.657	-5.566	6.628	7.10
2020-08-12	40.24	23.822	-1.590	4.916	7.15
2020-08-13	41.05	23.903	2.013	2.361	7.17
2020-08-14	41.89	23.999	2.046	2.753	7.20
2020-08-17	42	24.075	0.263	2.172	7.22
2020-08-18	42.33	24.150	0.786	2.119	7.24
2020-08-19	41.49	24.282	-1.984	3.827	7.28
2020-08-20	41.46	24.385	-0.072	2.989	7.32
2020-08-21	41.55	24.449	0.217	1.857	7.33
2020-08-24	41.16	24.579	-0.939	3.779	7.37
2020-08-25	40.18	24.727	-2.381	4.422	7.42
2020-08-26	38.08	24.923	-5.226	6.172	7.48
2020-08-27	39.05	25.085	2.547	4.989	7.53
2020-08-28	39	25.173	-0.128	2.689	7.55
2020-08-31	39.26	25.328	0.667	4.744	7.60
2020-09-01	40.03	25.472	1.961	4.330	7.64
2020-09-02	39.98	25.559	-0.125	2.598	7.67
2020-09-03	39.97	25.617	-0.025	1.751	7.69
2020-09-04	39.17	25.701	-2.002	2.552	7.71
2020-09-07	37.76	25.842	-3.600	4.493	7.75
2020-09-08	37.63	25.978	-0.344	4.343	7.79
2020-09-09	35.51	26.143	-5.634	5.581	7.84
2020-09-10	34.21	26.333	-3.661	6.646	7.90
2020-09-11	35.11	26.435	2.631	3.479	7.93
2020-09-14	36.12	26.608	2.877	5.753	7.98
2020-09-15	36.44	26.696	0.886	2.907	8.01
2020-09-16	35.6	26.786	-2.305	3.019	8.04
2020-09-17	36.97	26.961	3.848	5.702	8.09
2020-09-18	37.1	27.021	0.352	1.920	8.11
2020-09-21	36.27	27.109	-2.237	2.911	8.13
2020-09-22	36.36	27.216	0.248	3.557	8.16
2020-09-23	37.01	27.329	1.788	3.658	8.20
2020-09-24	35.56	27.432	-3.918	3.486	8.23
2020-09-25	34.87	27.575	-1.940	4.893	8.27
2020-09-28	33.91	27.733	-2.753	5.592	8.32
2020-09-29	34.54	27.824	1.858	3.155	8.35
2020-09-30	34.55	27.876	0.029	1.824	8.36
2020-10-09	36.01	27.992	4.226	3.849	8.40
2020-10-12	36.78	28.053	2.138	1.999	8.42
2020-10-13	36.25	28.129	-1.441	2.529	8.44
2020-10-14	35.88	28.175	-1.021	1.517	8.45
2020-10-15	35.75	28.229	-0.362	1.812	8.47
2020-10-16	36.14	28.289	1.091	2.014	8.49
2020-10-19	35.37	28.407	-2.131	3.985	8.52
2020-10-20	35.95	28.488	1.640	2.714	8.55
2020-10-21	36.08	28.589	0.362	3.366	8.58
2020-10-22	35.6	28.639	-1.330	1.691	8.59
2020-10-23	34.84	28.737	-2.135	3.371	8.62
2020-10-26	35.57	28.856	2.095	4.018	8.66
2020-10-27	34.65	28.954	-2.586	3.374	8.69
2020-10-28	34.53	29.018	-0.346	2.251	8.71
2020-10-29	34.63	29.124	0.290	3.649	8.74
2020-10-30	32.73	29.298	-5.487	6.382	8.79
2020-11-02	31.79	29.400	-2.872	3.850	8.82
2020-11-03	32.84	29.498	3.303	3.586	8.85
2020-11-04	32.65	29.572	-0.579	2.710	8.87
2020-11-05	32.86	29.654	0.643	3.002	8.90
2020-11-06	32.36	29.738	-1.522	3.135	8.92
2020-11-09	33.02	29.817	2.040	2.843	8.94
2020-11-10	32.83	29.890	-0.575	2.665	8.97
2020-11-11	32	29.996	-2.528	3.990	9.00
2020-11-12	31.67	30.041	-1.031	1.719	9.01
2020-11-13	31.55	30.084	-0.379	1.610	9.03
2020-11-16	31.56	30.127	0.032	1.648	9.04
2020-11-17	31.45	30.204	-0.349	2.947	9.06
2020-11-18	31.6	30.254	0.477	1.908	9.08
2020-11-19	31.88	30.325	0.886	2.658	9.10
2020-11-20	31.85	30.358	-0.094	1.255	9.11
2020-11-23	32.3	30.434	1.413	2.794	9.13
2020-11-24	32.26	30.472	-0.124	1.424	9.14
2020-11-25	31.43	30.536	-2.573	2.449	9.16
2020-11-26	31.19	30.586	-0.764	1.909	9.18
2020-11-27	30.94	30.635	-0.802	1.924	9.19
2020-11-30	30.6	30.695	-1.099	2.359	9.21
2020-12-01	30.95	30.734	1.144	1.503	9.22
2020-12-02	31.29	30.788	1.099	2.068	9.24
2020-12-03	31.68	30.893	1.246	3.963	9.27
2020-12-04	31.74	30.945	0.189	1.989	9.28
2020-12-07	31.48	30.996	-0.819	1.922	9.30
2020-12-08	31.32	31.026	-0.508	1.175	9.31
2020-12-09	30.52	31.119	-2.554	3.640	9.34
2020-12-10	30.05	31.188	-1.540	2.752	9.36
2020-12-11	29.55	31.257	-1.664	2.795	9.38
2020-12-14	29.85	31.337	1.015	3.215	9.40
2020-12-15	30.16	31.391	1.039	2.144	9.42
2020-12-16	29.12	31.494	-3.448	4.277	9.45

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