东方盛虹融券券源 东方盛虹专项约券

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%）
2020-04-13	4.82	0	0	0	0
2020-04-13	4.82	0.009	0.000	2.282	0.00
2020-04-14	4.9	0.018	1.660	2.282	0.01
2020-04-15	4.89	0.027	-0.204	2.041	0.01
2020-04-16	4.92	0.037	0.613	2.454	0.01
2020-04-17	4.9	0.044	-0.407	1.626	0.01
2020-04-20	4.9	0.050	0.000	1.633	0.02
2020-04-21	4.86	0.058	-0.816	2.041	0.02
2020-04-22	4.94	0.071	1.646	3.086	0.02
2020-04-23	4.92	0.079	-0.405	1.822	0.02
2020-04-24	4.87	0.086	-1.016	1.829	0.03
2020-04-27	4.94	0.097	1.437	2.669	0.03
2020-04-28	4.93	0.109	-0.202	3.036	0.03
2020-04-29	4.91	0.115	-0.406	1.420	0.03
2020-04-30	4.9	0.123	-0.204	1.833	0.04
2020-05-06	4.87	0.127	-0.612	1.020	0.04
2020-05-07	4.84	0.139	-0.616	3.080	0.04
2020-05-08	4.86	0.142	0.413	0.620	0.04
2020-05-11	4.85	0.147	-0.206	1.235	0.04
2020-05-12	4.86	0.151	0.206	1.031	0.05
2020-05-13	4.83	0.156	-0.617	1.235	0.05
2020-05-14	4.85	0.159	0.414	0.828	0.05
2020-05-15	4.89	0.166	0.825	1.649	0.05
2020-05-18	5.02	0.183	2.658	4.090	0.05
2020-05-19	5.28	0.208	5.179	5.578	0.06
2020-05-20	5.28	0.219	0.000	2.652	0.07
2020-05-21	5.26	0.229	-0.379	2.083	0.07
2020-05-22	5.2	0.236	-1.141	1.711	0.07
2020-05-25	5.2	0.244	0.000	1.923	0.07
2020-05-26	5.19	0.248	-0.192	0.962	0.07
2020-05-27	5.23	0.256	0.771	1.734	0.08
2020-05-28	5.24	0.261	0.191	1.147	0.08
2020-05-29	5.29	0.269	0.954	1.908	0.08
2020-06-01	5.41	0.282	2.268	2.836	0.08
2020-06-02	5.48	0.291	1.294	2.033	0.09
2020-06-03	5.48	0.301	0.000	2.190	0.09
2020-06-04	5.44	0.307	-0.730	1.277	0.09
2020-06-05	5.44	0.313	0.000	1.287	0.09
2020-06-08	5.52	0.320	1.471	1.471	0.10
2020-06-09	5.51	0.323	-0.181	0.725	0.10
2020-06-10	5.52	0.333	0.181	2.178	0.10
2020-06-11	5.46	0.344	-1.087	2.355	0.10
2020-06-12	5.5	0.358	0.733	3.114	0.11
2020-06-15	5.5	0.363	0.000	1.091	0.11
2020-06-16	5.55	0.368	0.909	1.091	0.11
2020-06-17	5.68	0.384	2.342	3.423	0.12
2020-06-18	5.72	0.394	0.704	1.937	0.12
2020-06-19	5.82	0.404	1.748	2.098	0.12
2020-06-22	5.69	0.420	-2.234	3.436	0.13
2020-06-23	5.55	0.438	-2.460	3.866	0.13
2020-06-24	5.46	0.450	-1.622	2.523	0.13
2020-06-29	5.45	0.461	-0.183	2.564	0.14
2020-06-30	5.56	0.473	2.018	2.569	0.14
2020-07-01	5.5	0.483	-1.079	2.158	0.14
2020-07-02	5.53	0.495	0.545	2.545	0.15
2020-07-03	5.55	0.501	0.362	1.266	0.15
2020-07-06	5.69	0.512	2.523	2.523	0.15
2020-07-07	5.66	0.521	-0.527	1.757	0.16
2020-07-08	5.64	0.534	-0.353	2.827	0.16
2020-07-09	5.73	0.548	1.596	3.014	0.16
2020-07-10	5.71	0.562	-0.349	2.792	0.17
2020-07-13	5.61	0.568	0.000	1.426	0.17
2020-07-14	5.79	0.621	3.209	10.873	0.19
2020-07-15	5.48	0.644	-5.354	5.009	0.19
2020-07-16	5.5	0.660	0.365	3.467	0.20
2020-07-17	5.57	0.675	1.273	3.273	0.20
2020-07-20	5.77	0.693	3.591	3.770	0.21
2020-07-21	5.95	0.719	3.120	5.199	0.22
2020-07-22	5.95	0.735	0.000	3.193	0.22
2020-07-23	5.93	0.747	-0.336	2.521	0.22
2020-07-24	5.65	0.777	-4.722	6.408	0.23
2020-07-27	5.54	0.797	-1.947	4.248	0.24
2020-07-28	5.5	0.813	-0.722	3.430	0.24
2020-07-29	5.59	0.825	1.636	2.727	0.25
2020-07-30	5.74	0.842	2.683	3.578	0.25
2020-07-31	5.77	0.856	0.523	2.787	0.26
2020-08-03	5.78	0.870	0.173	2.946	0.26
2020-08-04	5.75	0.880	-0.519	2.076	0.26
2020-08-05	5.87	0.905	2.087	5.043	0.27
2020-08-06	5.78	0.920	-1.533	3.237	0.28
2020-08-07	5.7	0.932	-1.384	2.422	0.28
2020-08-10	5.75	0.939	0.877	1.579	0.28
2020-08-11	5.64	0.953	-1.913	2.957	0.29
2020-08-12	5.63	0.963	-0.177	2.128	0.29
2020-08-13	5.66	0.971	0.533	1.599	0.29
2020-08-14	5.68	0.977	0.353	1.413	0.29
2020-08-17	5.74	0.986	1.056	1.761	0.30
2020-08-18	5.67	0.994	-1.220	1.742	0.30
2020-08-19	5.65	1.003	-0.353	1.940	0.30
2020-08-20	5.64	1.012	-0.177	1.947	0.30
2020-08-21	5.58	1.025	-1.064	2.660	0.31
2020-08-24	5.55	1.035	-0.538	2.151	0.31
2020-08-25	5.89	1.077	6.126	8.649	0.32
2020-08-26	5.79	1.096	-1.698	3.905	0.33
2020-08-27	5.64	1.111	-2.591	3.282	0.33
2020-08-28	5.8	1.134	2.837	4.610	0.34
2020-08-31	5.83	1.145	0.517	2.414	0.34
2020-09-01	6	1.165	2.916	3.945	0.35
2020-09-02	6.19	1.202	3.167	7.167	0.36
2020-09-03	6.22	1.215	0.485	2.585	0.36
2020-09-04	6.36	1.240	2.251	4.662	0.37
2020-09-07	6.24	1.261	-1.887	4.088	0.38
2020-09-08	6.29	1.271	0.801	1.763	0.38
2020-09-09	6.18	1.285	-1.749	2.862	0.39
2020-09-10	6.19	1.301	0.162	3.074	0.39
2020-09-11	6.3	1.318	1.777	3.231	0.40
2020-09-14	6.36	1.332	0.952	2.540	0.40
2020-09-15	6.31	1.345	-0.786	2.516	0.40
2020-09-16	6.36	1.356	0.792	2.060	0.41
2020-09-17	6.25	1.366	-1.730	2.044	0.41
2020-09-18	6.15	1.378	-1.600	2.240	0.41
2020-09-21	6.18	1.386	0.488	1.626	0.42
2020-09-22	6.13	1.396	-0.809	1.942	0.42
2020-09-23	6.09	1.409	-0.653	2.610	0.42
2020-09-24	6.05	1.423	-0.657	2.627	0.43
2020-09-25	6.19	1.444	2.314	4.132	0.43
2020-09-28	6.12	1.456	-1.131	2.262	0.44
2020-09-29	6.07	1.466	-0.817	2.124	0.44
2020-09-30	6	1.479	-1.153	2.471	0.44
2020-10-09	6.28	1.500	4.667	4.167	0.45
2020-10-12	6.64	1.533	5.732	5.892	0.46
2020-10-13	6.64	1.548	0.000	2.711	0.46
2020-10-14	6.58	1.559	-0.904	1.958	0.47
2020-10-15	6.47	1.577	-1.672	3.343	0.47
2020-10-16	6.42	1.588	-0.773	2.009	0.48
2020-10-19	6.37	1.610	-0.779	4.206	0.48
2020-10-20	6.43	1.621	0.942	2.041	0.49
2020-10-21	6.44	1.635	0.156	2.644	0.49
2020-10-22	6.31	1.648	-2.019	2.484	0.49
2020-10-23	6.39	1.657	1.268	1.743	0.50
2020-10-26	6.32	1.671	-1.095	2.660	0.50
2020-10-27	6.17	1.685	-2.373	2.690	0.51
2020-10-28	6.17	1.694	0.000	1.621	0.51
2020-10-29	6.16	1.705	-0.162	2.269	0.51
2020-10-30	6.04	1.722	-1.948	3.247	0.52
2020-11-02	6.4	1.754	5.960	6.126	0.53
2020-11-03	6.97	1.811	8.906	9.844	0.54
2020-11-04	7.61	1.875	9.182	10.043	0.56
2020-11-05	8	1.953	5.125	11.695	0.59
2020-11-06	8.13	1.980	1.625	4.000	0.59
2020-11-09	8.2	2.010	0.861	4.428	0.60
2020-11-10	8.67	2.059	5.732	6.707	0.62
2020-11-11	8.61	2.101	-0.692	5.882	0.63
2020-11-12	8.3	2.143	-3.600	6.039	0.64
2020-11-13	8.77	2.221	5.663	10.723	0.67
2020-11-16	9.14	2.271	4.219	6.499	0.68
2020-11-17	9.16	2.311	0.219	5.252	0.69
2020-11-18	9.45	2.349	3.166	4.803	0.70
2020-11-19	9.45	2.396	0.000	6.032	0.72
2020-11-20	9.38	2.425	-0.741	3.704	0.73
2020-11-23	9.84	2.511	4.904	10.448	0.75
2020-11-24	10.77	2.607	9.451	10.772	0.78
2020-11-25	10.78	2.708	0.093	11.235	0.81
2020-11-26	10.2	2.792	-5.380	9.833	0.84
2020-11-27	9.7	2.865	-4.902	9.020	0.86
2020-11-30	9.93	2.912	2.371	5.670	0.87
2020-12-01	10.02	2.945	0.906	4.028	0.88
2020-12-02	9.83	2.983	-1.896	4.591	0.89
2020-12-03	9.72	3.011	-1.119	3.459	0.90
2020-12-04	10.01	3.049	2.984	4.527	0.91
2020-12-07	10	3.071	-0.100	2.697	0.92
2020-12-08	9.88	3.095	-1.200	2.900	0.93
2020-12-09	9.71	3.119	-1.721	2.935	0.94
2020-12-10	9.9	3.156	1.957	4.531	0.95
2020-12-11	9.74	3.216	-1.616	7.374	0.96
2020-12-14	9.71	3.246	-0.308	3.696	0.97
2020-12-15	9.8	3.266	0.927	2.472	0.98
2020-12-16	9.97	3.297	1.735	3.673	0.99
2020-12-17	10.25	3.343	2.808	5.416	1.00
2020-12-18	10.28	3.381	0.293	4.488	1.01
2020-12-21	9.75	3.426	-5.156	5.545	1.03
2020-12-22	9.25	3.479	-5.128	6.769	1.04
2020-12-23	9.43	3.506	1.946	3.459	1.05
2020-12-24	9.44	3.539	0.106	4.242	1.06
2020-12-25	9.5	3.565	0.636	3.284	1.07
2020-12-28	9.35	3.591	-1.579	3.368	1.08
2020-12-29	9.07	3.620	-2.995	3.743	1.09
2020-12-30	9.07	3.641	0.000	2.756	1.09
2020-12-31	9.38	3.692	3.418	6.615	1.11
2021-01-04	9.12	3.741	-2.772	6.397	1.12
2021-01-05	9.71	3.811	6.469	8.662	1.14
2021-01-06	10.69	3.901	10.093	10.093	1.17
2021-01-07	11.34	3.975	6.080	7.858	1.19
2021-01-08	11.74	4.064	3.527	9.083	1.22
2021-01-11	12.92	4.203	10.051	12.947	1.26
2021-01-12	14.22	4.333	10.062	10.913	1.30
2021-01-13	13.22	4.439	-7.032	9.634	1.33
2021-01-14	12.64	4.519	-4.387	7.640	1.36
2021-01-15	11.37	4.593	-10.047	7.753	1.38
2021-01-18	12.52	4.669	10.114	7.300	1.40
2021-01-19	13.78	4.744	10.064	6.550	1.42
2021-01-20	14.64	4.927	6.241	14.949	1.48
2021-01-21	15.17	5.024	3.620	7.719	1.51
2021-01-22	15.12	5.096	-0.330	5.669	1.53
2021-01-25	15.45	5.171	2.183	5.820	1.55
2021-01-26	15.14	5.260	-2.006	7.055	1.58
2021-01-27	14.67	5.356	-3.104	7.926	1.61
2021-01-28	13.61	5.455	-7.226	8.725	1.64
2021-01-29	13.47	5.553	-1.029	8.670	1.67
2021-02-01	13.91	5.762	3.267	18.040	1.73
2021-02-02	14.85	5.909	6.758	11.934	1.77
2021-02-03	14.5	5.981	-2.357	5.926	1.79
2021-02-04	14.64	6.104	0.966	10.069	1.83
2021-02-05	13.17	6.230	-10.041	11.475	1.87
2021-02-08	14.34	6.330	8.884	8.352	1.90
2021-02-09	15.17	6.446	5.788	9.205	1.93
2021-02-10	15.17	6.507	0.000	4.812	1.95
2021-02-18	15.14	6.647	-0.198	11.074	1.99
2021-02-19	15.2	6.791	0.396	11.361	2.04
2021-02-22	15.98	6.868	5.132	5.789	2.06
2021-02-23	15.22	6.985	-4.756	9.262	2.10
2021-02-24	15.03	7.064	-1.248	6.307	2.12
2021-02-25	14.98	7.126	-0.333	4.923	2.14
2021-02-26	14.1	7.195	-5.874	5.941	2.16
2021-03-01	14.18	7.238	0.567	3.617	2.17
2021-03-02	14	7.292	-1.269	4.654	2.19
2021-03-03	13.9	7.328	-0.714	3.071	2.20
2021-03-04	13.19	7.413	-5.108	7.698	2.22
2021-03-05	13.19	7.471	0.000	5.307	2.24
2021-03-08	12.53	7.575	-5.004	9.932	2.27
2021-03-09	12.13	7.661	-3.192	8.540	2.30
2021-03-10	12.08	7.709	-0.412	4.782	2.31
2021-03-11	12.77	7.784	5.712	7.036	2.34
2021-03-12	12.95	7.825	1.410	3.759	2.35
2021-03-15	12.66	7.866	-2.239	3.938	2.36
2021-03-16	12.6	7.912	-0.474	4.344	2.37
2021-03-17	13.06	7.988	3.651	6.984	2.40
2021-03-18	14.38	8.093	10.107	8.806	2.43
2021-03-19	14	8.174	-2.643	6.954	2.45
2021-03-22	13.84	8.227	-1.143	4.571	2.47
2021-03-23	12.54	8.341	-9.393	10.910	2.50
2021-03-24	12.34	8.386	-1.595	4.386	2.52
2021-03-25	12.42	8.439	0.648	5.105	2.53
2021-03-26	12.42	8.483	0.000	4.267	2.54
2021-03-29	12.84	8.538	3.382	5.153	2.56
2021-03-30	14.13	8.659	10.047	10.280	2.60
2021-03-31	14.02	8.738	-0.778	6.723	2.62
2021-04-01	14.21	8.796	1.355	4.922	2.64
2021-04-02	14.09	8.833	-0.844	3.096	2.65
2021-04-06	14.29	8.871	1.419	3.194	2.66
2021-04-07	14.48	8.928	1.330	4.759	2.68
2021-04-08	15.03	8.992	3.798	5.110	2.70
2021-04-09	14.49	9.074	-3.593	6.786	2.72
2021-04-12	14.29	9.109	-1.380	2.968	2.73
2021-04-13	14.28	9.146	-0.070	3.079	2.74
2021-04-14	14.4	9.171	0.840	2.101	2.75
2021-04-15	14.78	9.215	2.639	3.542	2.76
2021-04-16	14.95	9.241	1.150	2.097	2.77
2021-04-19	15.2	9.288	1.672	3.679	2.79
2021-04-20	15.17	9.334	-0.197	3.684	2.80
2021-04-21	15.12	9.370	-0.330	2.835	2.81
2021-04-22	15.05	9.400	-0.463	2.447	2.82
2021-04-23	14.91	9.435	-0.930	2.791	2.83
2021-05-13	16.4	9.492	9.993	4.158	2.85
2021-05-14	16.4	9.670	0.000	13.049	2.90
2021-05-17	17.91	9.820	9.207	10.061	2.95
2021-05-18	17.65	9.908	-1.452	5.974	2.97
2021-05-19	17.56	9.980	-0.510	4.873	2.99
2021-05-20	16.94	10.071	-3.531	6.435	3.02
2021-05-21	17.64	10.164	4.132	6.375	3.05
2021-05-24	17.8	10.260	0.907	6.463	3.08
2021-05-25	17.71	10.321	-0.506	4.101	3.10
2021-05-26	17.96	10.370	1.412	3.275	3.11
2021-05-27	18.24	10.424	1.559	3.563	3.13
2021-05-28	17.33	10.524	-4.989	6.908	3.16
2021-05-31	17.21	10.591	-0.692	4.674	3.18
2021-06-01	17.25	10.661	0.232	4.881	3.20
2021-06-02	17.38	10.709	0.754	3.304	3.21
2021-06-03	16.63	10.771	-4.315	4.488	3.23
2021-06-04	16.91	10.819	1.684	3.428	3.25
2021-06-07	16.92	10.867	0.059	3.371	3.26
2021-06-08	16.85	10.911	-0.414	3.191	3.27
2021-06-09	17.3	10.989	2.671	5.401	3.30
2021-06-10	17.42	11.044	0.694	3.757	3.31
2021-06-11	16.81	11.122	-3.502	5.568	3.34
2021-06-15	16.68	11.171	-0.773	3.569	3.35
2021-06-16	15.89	11.245	-4.736	5.576	3.37
2021-06-17	15.9	11.280	0.063	2.643	3.38
2021-06-18	15.67	11.337	-1.447	4.340	3.40
2021-06-21	15.23	11.403	-2.808	5.169	3.42
2021-06-22	15.91	11.497	4.465	7.091	3.45
2021-06-23	17.5	11.535	9.994	2.640	3.46
2021-06-24	19.25	11.583	10.000	2.971	3.47
2021-06-25	19.62	11.772	1.922	11.584	3.53
2021-06-28	19.5	11.963	-0.612	11.723	3.59
2021-06-29	20	12.052	2.564	5.333	3.62
2021-06-30	20.9	12.134	4.500	4.750	3.64
2021-07-01	19.49	12.290	-6.746	9.569	3.69
2021-07-02	18.65	12.404	-4.310	7.337	3.72
2021-07-05	18.4	12.462	-1.340	3.807	3.74
2021-07-06	19.06	12.565	3.587	6.467	3.77
2021-07-07	20.97	12.784	10.021	12.539	3.84
2021-07-08	21.08	12.972	0.525	10.730	3.89
2021-07-09	22.28	13.149	5.693	9.488	3.94
2021-07-12	24.51	13.278	10.009	6.329	3.98
2021-07-13	24.35	13.382	-0.653	5.141	4.01
2021-07-14	24.73	13.593	2.021	10.231	4.08
2021-07-15	25.19	13.721	1.860	6.106	4.12
2021-07-16	26.25	13.888	4.208	7.622	4.17
2021-07-19	23.77	14.106	-9.448	11.010	4.23
2021-07-20	24.03	14.285	1.094	8.961	4.29
2021-07-21	25.69	14.476	6.908	8.906	4.34
2021-07-22	27.76	14.746	8.058	11.678	4.42
2021-07-23	27.7	14.935	-0.216	8.177	4.48
2021-07-26	26.92	15.136	-2.816	8.953	4.54
2021-07-27	25.55	15.369	-5.089	10.958	4.61
2021-07-28	25.07	15.546	-1.879	8.454	4.66
2021-07-29	25.63	15.725	2.234	8.377	4.72
2021-07-30	27.18	15.902	6.048	7.842	4.77
2021-08-02	26.27	16.085	-3.348	8.352	4.83
2021-08-03	25.86	16.263	-1.561	8.260	4.88
2021-08-04	24.95	16.401	-3.519	6.651	4.92
2021-08-05	22.91	16.577	-8.176	9.178	4.97
2021-08-06	22.64	16.733	-1.179	8.293	5.02
2021-08-09	23.46	16.874	3.622	7.200	5.06
2021-08-10	25	17.088	6.564	10.273	5.13
2021-08-11	25.07	17.156	0.280	3.280	5.15
2021-08-12	25.38	17.263	1.237	5.026	5.18
2021-08-13	26.39	17.427	3.980	7.447	5.23
2021-08-16	25.69	17.641	-2.653	10.004	5.29
2021-08-17	26.54	17.814	3.309	7.824	5.34
2021-08-18	26.86	17.935	1.206	5.426	5.38
2021-08-19	25.5	18.124	-5.063	8.898	5.44
2021-08-20	26.13	18.292	2.471	7.725	5.49
2021-08-23	25.18	18.406	-3.636	5.396	5.52
2021-08-24	27.7	18.616	10.008	9.095	5.58
2021-08-25	29.5	18.877	6.498	10.650	5.66
2021-08-26	29.2	19.032	-1.017	6.339	5.71
2021-08-27	31.66	19.321	8.425	10.959	5.80
2021-08-30	32.91	19.498	3.948	6.475	5.85
2021-08-31	32.38	19.675	-1.610	6.533	5.90
2021-09-01	30.9	19.884	-4.571	8.122	5.97
2021-09-02	33.99	20.198	10.000	11.100	6.06
2021-09-03	32.96	20.501	-3.030	11.033	6.15
2021-09-06	31.8	20.850	-3.519	13.167	6.26
2021-09-07	33.4	21.209	5.031	12.893	6.36
2021-09-08	33.7	21.447	0.898	8.473	6.43
2021-09-09	34.73	21.621	3.056	6.024	6.49
2021-09-10	36.87	21.911	6.162	9.415	6.57
2021-09-13	38.95	22.133	5.641	6.835	6.64
2021-09-14	38.5	22.396	-1.155	8.216	6.72
2021-09-15	38.29	22.593	-0.545	6.182	6.78
2021-09-16	35.9	23.052	-6.242	15.330	6.92
2021-09-17	35.5	23.390	-1.114	11.421	7.02
2021-09-22	35.08	23.629	-1.183	8.169	7.09
2021-09-23	31.57	23.975	-10.006	13.170	7.19
2021-09-24	31.41	24.281	-0.507	11.688	7.28
2021-09-27	30	24.535	-4.489	10.156	7.36
2021-09-28	29.22	24.654	-2.600	4.900	7.40
2021-09-29	26.3	24.819	-9.993	7.529	7.45
2021-09-30	28.12	25.005	6.920	7.909	7.50
2021-10-08	25.84	25.284	-8.108	12.980	7.59
2021-10-11	24.62	25.475	-4.721	9.327	7.64
2021-10-12	23.27	25.655	-5.483	9.261	7.70
2021-10-13	25.6	25.893	10.013	11.173	7.77
2021-10-14	26.55	26.025	3.711	5.938	7.81
2021-10-15	25.83	26.167	-2.712	6.591	7.85
2021-10-18	28.41	26.424	9.988	10.879	7.93
2021-10-19	28.13	26.524	-0.986	4.259	7.96
2021-10-20	28.9	26.741	2.737	8.994	8.02
2021-10-21	28.59	26.856	-1.073	4.844	8.06
2021-10-22	28.14	27.067	-1.574	8.989	8.12
2021-10-25	29.04	27.273	3.198	8.529	8.18
2021-10-26	29.26	27.420	0.758	6.026	8.23
2021-10-27	29.88	27.559	2.119	5.571	8.27
2021-10-28	27.53	27.765	-7.865	9.003	8.33
2021-10-29	27.25	27.979	-1.017	9.408	8.39
2021-11-01	25.78	28.160	-5.394	8.404	8.45
2021-11-02	25.39	28.270	-1.513	5.237	8.48
2021-11-03	24.24	28.390	-4.529	5.908	8.52
2021-11-04	23.25	28.520	-4.084	6.724	8.56
2021-11-05	21.5	28.674	-7.527	8.602	8.60
2021-11-08	21.43	28.771	-0.326	5.395	8.63
2021-11-09	21.95	28.866	2.427	5.226	8.66
2021-11-10	21.54	28.961	-1.868	5.285	8.69
2021-11-11	22.18	29.079	2.971	6.407	8.72
2021-11-12	22.94	29.229	3.427	7.845	8.77
2021-11-15	21.37	29.371	-6.844	7.977	8.81
2021-11-16	20.98	29.445	-1.825	4.212	8.83
2021-11-17	23.08	29.663	10.010	11.344	8.90
2021-11-18	22.33	29.746	-3.250	4.463	8.92
2021-11-19	23.1	29.850	3.448	5.374	8.95
2021-11-22	24.21	30.019	4.805	8.398	9.01
2021-11-23	24.29	30.155	0.330	6.691	9.05
2021-11-24	23.04	30.264	-5.146	5.681	9.08
2021-11-25	22.9	30.317	-0.608	2.778	9.10
2021-11-26	23.2	30.397	1.310	4.148	9.12
2021-11-29	23.84	30.539	2.759	7.155	9.16
2021-11-30	23.69	30.652	-0.629	5.705	9.20
2021-12-01	24.8	30.749	4.686	4.728	9.22
2021-12-02	25.09	30.872	1.169	5.887	9.26
2021-12-03	23.74	31.032	-5.381	8.051	9.31
2021-12-06	22.88	31.134	-3.623	5.350	9.34
2021-12-07	22.56	31.252	-1.399	6.294	9.38
2021-12-08	23.65	31.368	4.832	5.895	9.41
2021-12-09	23.63	31.441	-0.085	3.679	9.43
2021-12-10	24.27	31.574	2.708	6.602	9.47
2021-12-13	24.79	31.699	2.143	6.016	9.51
2021-12-14	23.96	31.794	-3.348	4.800	9.54
2021-12-15	23.83	31.845	-0.543	2.546	9.55
2021-12-16	24.25	31.942	1.762	4.784	9.58
2021-12-17	24.7	32.032	1.856	4.412	9.61
2021-12-20	23.48	32.207	-4.939	8.907	9.66
2021-12-21	23.1	32.299	-1.618	4.770	9.69
2021-12-23	22.26	32.433	-3.636	7.273	9.73
2021-12-24	22.47	32.530	0.943	5.166	9.76
2021-12-27	20.22	32.697	-10.013	9.880	9.81
2021-12-28	20.44	32.788	1.088	5.341	9.84
2021-12-29	19.11	32.881	-6.507	5.871	9.86
2021-12-30	19.2	32.950	0.471	4.291	9.88
2021-12-31	19.34	33.018	0.729	4.219	9.91
2022-01-04	19.11	33.069	-1.189	3.206	9.92
2022-01-05	19.09	33.148	-0.105	4.971	9.94
2022-01-06	20.43	33.270	7.019	7.177	9.98
2022-01-07	20.5	33.360	0.343	5.286	10.01
2022-01-10	19.79	33.450	-3.463	5.415	10.03
2022-01-11	19.45	33.502	-1.718	3.234	10.05
2022-01-12	19.95	33.545	2.571	2.571	10.06
2022-01-13	19.23	33.625	-3.609	5.013	10.09
2022-01-14	19.01	33.689	-1.144	4.004	10.11
2022-01-17	19.23	33.737	1.157	2.998	10.12
2022-01-18	19.11	33.776	-0.624	2.444	10.13
2022-01-19	18.32	33.847	-4.134	4.710	10.15
2022-01-20	17.66	33.916	-3.603	4.640	10.17
2022-01-21	17.58	33.962	-0.453	3.171	10.19
2022-01-24	18.52	34.087	5.347	8.077	10.23
2022-01-25	17.93	34.169	-3.186	5.508	10.25
2022-01-26	17.87	34.249	-0.335	5.354	10.27
2022-01-27	17.34	34.322	-2.966	5.092	10.30
2022-01-28	16.77	34.419	-3.287	6.920	10.33
2022-02-07	17.65	34.491	5.247	4.890	10.35
2022-02-08	17.76	34.552	0.623	4.136	10.37
2022-02-09	18.21	34.626	2.534	4.842	10.39
2022-02-10	18.19	34.663	-0.110	2.471	10.40
2022-02-11	17.78	34.713	-2.254	3.353	10.41
2022-02-14	17.3	34.774	-2.700	4.218	10.43
2022-02-15	17.61	34.819	1.792	3.064	10.45
2022-02-16	17.89	34.870	1.590	3.464	10.46
2022-02-17	18.41	34.946	2.907	4.919	10.48
2022-02-18	18.19	34.980	-1.195	2.227	10.49
2022-02-21	18.6	35.038	2.254	3.738	10.51
2022-02-22	18.61	35.098	0.054	3.925	10.53
2022-02-23	19.19	35.149	3.117	3.170	10.54
2022-02-24	18.88	35.232	-1.615	5.263	10.57
2022-02-25	18.63	35.301	-1.324	4.449	10.59
2022-02-28	19.04	35.363	2.201	3.918	10.61
2022-03-01	18.53	35.439	-2.679	4.884	10.63
2022-03-02	17.64	35.544	-4.803	7.178	10.66
2022-03-03	16.8	35.612	-4.762	4.875	10.68
2022-03-04	16.96	35.675	0.952	4.464	10.70
2022-03-07	15.72	35.758	-7.311	6.309	10.73
2022-03-08	15.15	35.834	-3.626	5.980	10.75
2022-03-09	14.94	35.930	-1.386	7.723	10.78
2022-03-10	15.84	35.992	6.024	4.685	10.80
2022-03-11	15.76	36.052	-0.505	4.609	10.82
2022-03-14	15.66	36.106	-0.635	4.124	10.83
2022-03-15	14.96	36.174	-4.470	5.428	10.85
2022-03-16	15.44	36.265	3.209	7.086	10.88
2022-03-17	15.59	36.315	0.972	3.886	10.89
2022-03-18	15.45	36.357	-0.898	3.207	10.91
2022-03-21	15.49	36.404	0.259	3.689	10.92
2022-03-22	15.25	36.435	-1.549	2.453	10.93
2022-03-23	15.18	36.458	-0.459	1.770	10.94
2022-03-24	15.08	36.497	-0.659	3.096	10.95
2022-03-25	14.32	36.568	-5.040	5.968	10.97
2022-03-28	14.05	36.602	-1.885	2.933	10.98
2022-03-29	14.11	36.636	0.427	2.847	10.99
2022-03-30	14.59	36.680	3.402	3.614	11.00
2022-03-31	14.2	36.712	-2.673	2.742	11.01
2022-04-01	14.54	36.762	2.394	4.155	11.03
2022-04-06	14.2	36.803	-2.338	3.439	11.04
2022-04-07	14.1	36.832	-0.704	2.465	11.05
2022-04-08	14.26	36.880	1.135	4.043	11.06
2022-04-11	13.53	36.946	-5.119	5.891	11.08
2022-04-12	13.61	36.988	0.591	3.695	11.10
2022-04-13	13.3	37.039	-2.278	4.555	11.11
2022-04-14	14.07	37.143	5.789	8.872	11.14
2022-04-15	13.76	37.176	-2.203	2.843	11.15
2022-04-18	13.66	37.209	-0.727	2.907	11.16
2022-04-19	13.97	37.252	2.269	3.734	11.18
2022-04-20	13.34	37.314	-4.510	5.583	11.19
2022-04-21	12.47	37.390	-6.522	7.271	11.22
2022-04-22	12.63	37.426	1.283	3.448	11.23
2022-04-25	11.65	37.494	-7.759	7.047	11.25
2022-04-26	10.96	37.570	-5.923	8.240	11.27
2022-04-27	11.72	37.664	6.934	9.672	11.30
2022-04-28	11.72	37.698	0.000	3.498	11.31
2022-04-29	12.25	37.757	4.522	5.717	11.33
2022-05-05	12.16	37.804	-0.735	4.653	11.34
2022-05-06	12.25	37.847	0.740	4.276	11.35
2022-05-09	12.58	37.908	2.694	5.796	11.37
2022-05-10	12.96	37.996	3.021	8.108	11.40
2022-05-11	13.19	38.042	1.775	4.167	11.41
2022-05-12	13.17	38.083	-0.152	3.791	11.42
2022-05-13	13.18	38.117	0.076	3.113	11.44
2022-05-16	13.45	38.157	2.049	3.566	11.45
2022-05-17	13.91	38.200	3.420	3.643	11.46
2022-05-18	14	38.253	0.647	4.601	11.48
2022-05-19	14.97	38.378	6.929	10.000	11.51
2022-05-20	14.93	38.438	-0.267	4.810	11.53
2022-05-23	16.02	38.554	7.301	8.707	11.57

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