东方电子融券券源 东方电子专项约券

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	5.18	0	0	0	0
2020-04-28	5.02	0.032	-3.089	7.722	0.01
2020-04-29	5.09	0.045	1.394	2.988	0.01
2020-04-30	5.2	0.057	2.161	2.750	0.02
2020-05-06	5.27	0.070	1.346	3.077	0.02
2020-05-07	5.16	0.080	-2.087	2.277	0.02
2020-05-08	5.19	0.089	0.581	1.938	0.03
2020-05-11	5.14	0.099	-0.963	2.505	0.03
2020-05-12	5.07	0.110	-1.362	2.529	0.03
2020-05-13	5.08	0.121	0.197	2.564	0.04
2020-05-14	4.95	0.131	-2.559	2.559	0.04
2020-05-15	5.03	0.144	1.616	3.030	0.04
2020-05-18	4.97	0.154	-1.193	2.386	0.05
2020-05-19	4.96	0.161	-0.201	1.610	0.05
2020-05-20	4.95	0.166	-0.202	1.411	0.05
2020-05-21	4.89	0.174	-1.212	1.818	0.05
2020-05-22	4.77	0.187	-2.454	3.272	0.06
2020-05-25	4.74	0.193	-0.629	1.468	0.06
2020-05-26	4.84	0.201	2.110	2.110	0.06
2020-05-27	4.75	0.209	-1.860	2.066	0.06
2020-05-28	4.77	0.217	0.421	1.895	0.07
2020-05-29	4.76	0.223	-0.210	1.468	0.07
2020-06-01	4.99	0.250	4.832	6.513	0.07
2020-06-02	4.96	0.256	-0.601	1.603	0.08
2020-06-03	5.08	0.285	2.419	6.855	0.09
2020-06-04	5.09	0.292	0.197	1.575	0.09
2020-06-05	5.04	0.300	-0.982	1.768	0.09
2020-06-08	5.04	0.304	0.000	0.992	0.09
2020-06-09	5.02	0.310	-0.397	1.389	0.09
2020-06-10	4.97	0.314	-0.996	1.195	0.09
2020-06-11	4.94	0.323	-0.604	2.012	0.10
2020-06-12	4.91	0.334	-0.607	2.632	0.10
2020-06-15	4.86	0.340	-1.018	1.629	0.10
2020-06-16	4.94	0.346	1.646	1.440	0.10
2020-06-17	4.93	0.352	-0.202	1.417	0.11
2020-06-18	4.9	0.356	-0.609	1.014	0.11
2020-06-19	4.92	0.361	0.408	1.224	0.11
2020-06-22	5.02	0.370	2.033	2.236	0.11
2020-06-23	5	0.378	-0.398	1.793	0.11
2020-06-24	4.97	0.384	-0.600	1.600	0.12
2020-06-29	4.87	0.396	-2.012	2.817	0.12
2020-06-30	4.92	0.400	1.027	1.027	0.12
2020-07-01	4.94	0.405	0.407	1.220	0.12
2020-07-02	5.02	0.415	1.619	2.429	0.12
2020-07-03	5.1	0.422	1.594	1.594	0.13
2020-07-06	5.27	0.438	3.333	3.529	0.13
2020-07-07	5.25	0.449	-0.380	2.657	0.13
2020-07-08	5.34	0.461	1.714	2.667	0.14
2020-07-09	5.43	0.475	1.685	3.184	0.14
2020-07-10	5.34	0.490	-1.657	3.315	0.15
2020-07-13	5.52	0.508	3.371	3.933	0.15
2020-07-14	5.54	0.534	0.362	5.616	0.16
2020-07-15	5.39	0.555	-2.708	4.693	0.17
2020-07-16	5.2	0.580	-3.525	5.751	0.17
2020-07-17	5.3	0.591	1.923	2.500	0.18
2020-07-20	5.5	0.609	3.774	3.774	0.18
2020-07-21	5.48	0.618	-0.364	2.000	0.19
2020-07-22	5.48	0.629	0.000	2.372	0.19
2020-07-23	5.65	0.652	3.102	4.927	0.20
2020-07-24	5.3	0.678	-6.195	5.841	0.20
2020-07-27	5.21	0.696	-1.698	4.340	0.21
2020-07-28	5.21	0.706	0.000	2.111	0.21
2020-07-29	5.33	0.723	2.303	3.839	0.22
2020-07-30	5.33	0.733	0.000	2.251	0.22
2020-07-31	5.37	0.741	0.750	1.876	0.22
2020-08-03	5.52	0.754	2.793	2.793	0.23
2020-08-04	5.46	0.765	-1.087	2.355	0.23
2020-08-05	5.61	0.783	2.747	4.029	0.24
2020-08-06	5.53	0.798	-1.426	3.209	0.24
2020-08-07	5.42	0.815	-1.989	3.797	0.24
2020-08-10	5.8	0.858	7.011	8.856	0.26
2020-08-11	5.6	0.879	-3.448	4.483	0.26
2020-08-12	5.54	0.898	-1.071	4.107	0.27
2020-08-13	5.8	0.914	4.693	3.249	0.27
2020-08-14	5.64	0.931	-2.759	3.621	0.28
2020-08-17	5.68	0.944	0.709	2.837	0.28
2020-08-18	5.6	0.957	-1.408	2.817	0.29
2020-08-19	5.5	0.967	-1.786	2.143	0.29
2020-08-20	5.36	0.979	-2.545	2.545	0.29
2020-08-21	5.39	0.985	0.560	1.493	0.30
2020-08-24	5.45	0.999	1.113	2.968	0.30
2020-08-25	5.39	1.006	-1.101	1.651	0.30
2020-08-26	5.31	1.019	-1.484	2.968	0.31
2020-08-27	5.4	1.033	1.695	3.013	0.31
2020-08-28	5.44	1.039	0.741	1.296	0.31
2020-08-31	5.41	1.047	-0.551	1.838	0.31
2020-09-01	5.39	1.054	-0.370	1.664	0.32
2020-09-02	5.4	1.062	0.186	1.670	0.32
2020-09-03	5.29	1.074	-2.037	2.778	0.32
2020-09-04	5.31	1.086	0.378	2.647	0.33
2020-09-07	5.26	1.097	-0.942	2.637	0.33
2020-09-08	5.31	1.107	0.951	2.091	0.33
2020-09-09	5.41	1.125	1.883	4.143	0.34
2020-09-10	5.19	1.150	-4.067	5.730	0.35
2020-09-11	5.24	1.160	0.963	2.312	0.35
2020-09-14	5.21	1.169	-0.573	2.099	0.35
2020-09-15	5.13	1.178	-1.536	2.111	0.35
2020-09-16	5.09	1.184	-0.780	1.365	0.36
2020-09-17	5.08	1.192	-0.196	1.768	0.36
2020-09-18	5.14	1.200	1.181	1.969	0.36
2020-09-21	5.13	1.205	-0.195	1.167	0.36
2020-09-22	5.05	1.212	-1.559	1.559	0.36
2020-09-23	5.04	1.217	-0.198	1.188	0.37
2020-09-24	4.9	1.228	-2.778	2.778	0.37
2020-09-25	4.91	1.233	0.204	1.224	0.37
2020-09-28	4.85	1.240	-1.222	1.629	0.37
2020-09-29	4.89	1.247	0.825	1.856	0.37
2020-09-30	4.9	1.253	0.204	1.431	0.38
2020-10-09	5	1.259	2.041	1.429	0.38
2020-10-12	5.1	1.267	2.000	2.000	0.38
2020-10-13	5.05	1.272	-0.980	0.980	0.38
2020-10-14	4.99	1.277	-1.188	1.188	0.38
2020-10-15	4.96	1.283	-0.601	1.603	0.38
2020-10-16	4.94	1.288	-0.403	1.210	0.39
2020-10-19	4.94	1.296	0.000	1.822	0.39
2020-10-20	4.97	1.304	0.607	2.024	0.39
2020-10-21	4.91	1.312	-1.207	2.012	0.39
2020-10-22	4.88	1.317	-0.611	1.222	0.40
2020-10-23	4.86	1.323	-0.410	1.434	0.40
2020-10-26	4.87	1.331	0.206	1.852	0.40
2020-10-27	4.82	1.336	-1.027	1.437	0.40
2020-10-28	4.84	1.343	0.415	1.660	0.40
2020-10-29	4.86	1.353	0.413	2.479	0.41
2020-10-30	4.79	1.368	-1.440	3.704	0.41
2020-11-02	4.74	1.376	-1.044	2.088	0.41
2020-11-03	4.91	1.388	3.586	2.954	0.42
2020-11-04	4.93	1.396	0.407	1.833	0.42
2020-11-05	4.95	1.401	0.406	1.217	0.42
2020-11-06	4.91	1.407	-0.808	1.616	0.42
2020-11-09	5	1.418	1.833	2.444	0.43
2020-11-10	4.94	1.426	-1.200	2.000	0.43
2020-11-11	4.89	1.432	-1.012	1.417	0.43
2020-11-12	4.87	1.437	-0.409	1.431	0.43
2020-11-13	4.9	1.443	0.616	1.437	0.43
2020-11-16	4.96	1.448	1.224	1.224	0.43
2020-11-17	4.92	1.454	-0.806	1.411	0.44
2020-11-18	4.99	1.465	1.423	2.642	0.44
2020-11-19	4.98	1.470	-0.200	1.202	0.44
2020-11-20	4.99	1.478	0.201	2.008	0.44
2020-11-23	5.01	1.483	0.401	1.202	0.45
2020-11-24	5.02	1.488	0.200	1.198	0.45
2020-11-25	5	1.494	-0.398	1.394	0.45
2020-11-26	4.97	1.499	-0.600	1.200	0.45
2020-11-27	4.99	1.508	0.402	2.012	0.45
2020-11-30	4.98	1.512	-0.200	1.002	0.45
2020-12-01	5	1.520	0.402	2.008	0.46
2020-12-02	5.03	1.527	0.600	1.600	0.46
2020-12-03	5.13	1.547	1.988	4.771	0.46
2020-12-04	5.13	1.556	0.000	1.949	0.47
2020-12-07	5.14	1.566	0.195	2.339	0.47
2020-12-08	5.28	1.578	2.724	2.918	0.47
2020-12-09	5.11	1.596	-3.220	4.167	0.48
2020-12-10	5.27	1.617	3.131	4.697	0.49
2020-12-11	5.25	1.632	-0.380	3.416	0.49
2020-12-14	5.21	1.642	-0.762	2.286	0.49
2020-12-15	5.12	1.651	-1.727	2.303	0.50
2020-12-16	5.17	1.667	0.977	3.711	0.50
2020-12-17	5.23	1.678	1.161	2.515	0.50
2020-12-18	5.27	1.689	0.765	2.486	0.51
2020-12-21	5.34	1.703	1.328	3.036	0.51
2020-12-22	5.17	1.723	-3.184	4.682	0.52
2020-12-23	5.38	1.739	4.062	3.675	0.52
2020-12-24	5.32	1.751	-1.115	2.602	0.53
2020-12-25	5.35	1.761	0.564	2.256	0.53
2020-12-28	5.25	1.777	-1.869	3.551	0.53
2020-12-29	5.04	1.796	-4.000	4.571	0.54
2020-12-30	4.94	1.813	-1.984	4.167	0.54
2020-12-31	4.93	1.819	-0.202	1.417	0.55
2021-01-04	4.96	1.828	0.609	2.231	0.55
2021-01-05	4.89	1.835	-1.411	1.613	0.55
2021-01-06	4.84	1.842	-1.022	1.840	0.55
2021-01-07	4.69	1.856	-3.099	3.512	0.56
2021-01-08	4.76	1.877	1.493	5.330	0.56
2021-01-11	4.59	1.891	-3.571	3.782	0.57
2021-01-12	4.63	1.903	0.871	3.050	0.57
2021-01-13	4.69	1.914	1.296	2.808	0.57
2021-01-14	4.69	1.924	0.000	2.559	0.58
2021-01-15	4.7	1.931	0.213	1.706	0.58
2021-01-18	4.74	1.937	0.851	1.702	0.58
2021-01-19	4.67	1.942	-1.477	1.266	0.58
2021-01-20	4.63	1.948	-0.857	1.499	0.58
2021-01-21	4.68	1.958	1.080	2.592	0.59
2021-01-22	4.63	1.964	-1.068	1.496	0.59
2021-01-25	4.45	1.981	-3.888	4.536	0.59
2021-01-26	4.39	1.987	-1.348	1.573	0.60
2021-01-27	4.41	1.992	0.456	1.367	0.60
2021-01-28	4.32	2.002	-2.041	2.948	0.60
2021-01-29	4.25	2.014	-1.620	3.241	0.60
2021-02-01	4.33	2.023	1.882	2.588	0.61
2021-02-02	4.37	2.032	0.924	2.540	0.61
2021-02-03	4.25	2.041	-2.746	2.517	0.61
2021-02-04	4.21	2.053	-0.941	3.294	0.62
2021-02-05	4.17	2.061	-0.950	2.375	0.62
2021-02-08	4.17	2.069	0.000	2.398	0.62
2021-02-09	4.25	2.080	1.918	2.878	0.62
2021-02-10	4.29	2.083	0.941	0.941	0.62
2021-02-18	4.36	2.088	1.632	1.399	0.63
2021-02-19	4.5	2.101	3.211	3.440	0.63
2021-02-22	4.49	2.110	-0.222	2.444	0.63
2021-02-23	4.49	2.120	0.000	2.673	0.64
2021-02-24	4.45	2.129	-0.891	2.450	0.64
2021-02-25	4.4	2.137	-1.124	2.247	0.64
2021-02-26	4.38	2.143	-0.455	1.591	0.64
2021-03-01	4.45	2.148	1.598	1.370	0.64
2021-03-02	4.46	2.157	0.225	2.472	0.65
2021-03-03	4.53	2.167	1.570	2.466	0.65
2021-03-04	4.45	2.176	-1.766	2.428	0.65
2021-03-05	4.52	2.183	1.573	2.022	0.66
2021-03-08	4.57	2.198	1.106	3.761	0.66
2021-03-09	4.43	2.225	-3.063	7.440	0.67
2021-03-10	4.38	2.233	-1.129	2.257	0.67
2021-03-11	4.41	2.241	0.685	2.055	0.67
2021-03-12	4.48	2.252	1.587	2.948	0.68
2021-03-15	4.52	2.261	0.893	2.455	0.68
2021-03-16	4.63	2.271	2.434	2.655	0.68
2021-03-17	4.56	2.279	-1.512	1.944	0.68
2021-03-18	4.55	2.283	-0.219	1.096	0.68
2021-03-19	4.55	2.291	0.000	2.198	0.69
2021-03-22	4.68	2.310	2.857	4.835	0.69
2021-03-23	4.76	2.335	1.709	6.197	0.70
2021-03-24	4.9	2.365	2.941	7.353	0.71
2021-03-25	4.98	2.400	1.633	8.367	0.72
2021-03-26	4.92	2.418	-1.205	4.418	0.73
2021-03-29	4.86	2.428	-1.220	2.642	0.73
2021-03-30	4.76	2.441	-2.058	3.292	0.73
2021-03-31	4.78	2.449	0.420	1.891	0.73
2021-04-01	4.97	2.472	3.975	5.649	0.74
2021-04-02	4.93	2.486	-0.805	3.219	0.75
2021-04-06	4.89	2.497	-0.811	2.840	0.75
2021-04-07	4.89	2.502	0.000	1.227	0.75
2021-04-08	4.81	2.511	-1.636	2.249	0.75
2021-04-09	4.86	2.522	1.040	2.703	0.76
2021-04-12	4.77	2.534	-1.852	3.086	0.76
2021-04-13	4.78	2.541	0.210	1.677	0.76
2021-04-14	4.73	2.547	-1.046	1.464	0.76
2021-04-15	4.73	2.552	0.000	1.268	0.77
2021-04-16	4.85	2.564	2.537	2.960	0.77
2021-04-19	4.84	2.569	-0.206	1.237	0.77
2021-04-20	4.82	2.573	-0.413	1.033	0.77
2021-04-21	4.72	2.583	-2.075	2.490	0.77
2021-04-22	4.73	2.587	0.212	1.059	0.78
2021-04-23	4.63	2.598	-2.114	2.960	0.78
2021-04-26	4.6	2.604	-0.648	1.512	0.78
2021-04-27	4.5	2.617	-2.174	3.478	0.79
2021-04-28	4.6	2.631	2.222	3.556	0.79
2021-04-29	4.59	2.636	-0.217	1.304	0.79
2021-04-30	4.62	2.643	0.654	1.961	0.79
2021-05-06	4.56	2.652	-1.299	2.381	0.80
2021-05-07	4.58	2.659	0.439	1.754	0.80
2021-05-10	4.54	2.667	-0.873	1.965	0.80
2021-05-11	4.56	2.674	0.441	1.982	0.80
2021-05-12	4.65	2.685	1.974	2.851	0.81
2021-05-13	4.63	2.693	-0.430	2.151	0.81
2021-05-14	4.67	2.701	0.864	1.944	0.81
2021-05-17	4.64	2.708	-0.642	1.713	0.81
2021-05-18	4.62	2.716	-0.431	2.155	0.81
2021-05-19	4.56	2.721	-1.299	1.299	0.82
2021-05-20	4.57	2.727	0.219	1.535	0.82
2021-05-21	4.56	2.731	-0.219	1.094	0.82
2021-05-24	4.6	2.738	0.877	1.974	0.82
2021-05-25	4.59	2.742	-0.217	0.870	0.82
2021-05-26	4.59	2.745	0.000	0.871	0.82
2021-05-27	4.61	2.749	0.436	1.089	0.82
2021-05-28	4.59	2.755	-0.434	1.518	0.83
2021-05-31	4.54	2.761	-1.089	1.525	0.83
2021-06-01	4.54	2.764	0.000	0.881	0.83
2021-06-02	4.69	2.781	3.304	4.405	0.83
2021-06-03	4.64	2.790	-1.066	2.345	0.84
2021-06-04	4.67	2.798	0.647	1.940	0.84
2021-06-07	4.69	2.804	0.428	1.499	0.84
2021-06-08	4.73	2.811	0.853	1.919	0.84
2021-06-09	4.68	2.820	-1.057	2.114	0.85
2021-06-10	4.74	2.825	1.282	1.282	0.85
2021-06-11	4.68	2.830	-1.266	1.477	0.85
2021-06-15	4.8	2.842	2.564	2.991	0.85
2021-06-16	4.82	2.852	0.417	2.292	0.86
2021-06-17	4.83	2.857	0.207	1.452	0.86
2021-06-18	4.81	2.865	-0.414	1.863	0.86
2021-06-21	4.83	2.871	0.416	1.455	0.86
2021-06-22	4.85	2.876	0.414	1.242	0.86
2021-06-23	4.81	2.879	-0.825	0.825	0.86
2021-06-24	4.92	2.900	2.714	5.010	0.87
2021-06-25	4.85	2.909	-1.423	2.236	0.87
2021-06-28	4.85	2.913	0.000	1.031	0.87
2021-06-29	4.78	2.923	-1.443	2.474	0.88
2021-06-30	4.81	2.934	0.628	2.720	0.88
2021-07-01	4.78	2.940	-0.624	1.663	0.88
2021-07-02	4.77	2.950	-0.209	2.510	0.89
2021-07-05	4.75	2.955	-0.419	1.258	0.89
2021-07-06	4.78	2.960	0.632	1.263	0.89
2021-07-07	4.77	2.965	-0.209	1.255	0.89
2021-07-08	4.7	2.973	-1.468	1.887	0.89
2021-07-09	4.67	2.978	-0.638	1.277	0.89
2021-07-12	4.75	2.989	1.713	2.998	0.90
2021-07-13	4.76	2.994	0.211	1.053	0.90
2021-07-14	4.8	3.002	-1.235	2.058	0.90
2021-07-15	4.83	3.011	0.625	2.292	0.90
2021-07-16	4.84	3.016	0.207	1.242	0.90
2021-07-19	4.85	3.024	0.207	1.860	0.91
2021-07-20	4.88	3.033	0.619	2.268	0.91
2021-07-21	4.9	3.042	0.410	2.254	0.91
2021-07-22	4.91	3.048	0.204	1.429	0.91
2021-07-23	4.82	3.058	-1.833	2.444	0.92
2021-07-26	4.74	3.072	-1.660	3.734	0.92
2021-07-27	4.68	3.086	-1.266	3.376	0.93
2021-07-28	4.49	3.102	-4.060	4.487	0.93
2021-07-29	4.54	3.109	1.114	1.782	0.93
2021-07-30	4.62	3.121	1.762	3.084	0.94
2021-08-02	4.71	3.132	1.948	2.814	0.94
2021-08-03	4.75	3.143	0.849	2.760	0.94
2021-08-04	4.75	3.150	0.000	1.684	0.94
2021-08-05	4.69	3.160	-1.263	2.526	0.95
2021-08-06	4.67	3.166	-0.426	1.706	0.95
2021-08-09	4.68	3.171	0.214	1.285	0.95
2021-08-10	4.78	3.185	2.137	3.419	0.96
2021-08-11	4.9	3.198	2.510	3.138	0.96
2021-08-12	4.99	3.208	1.837	2.449	0.96
2021-08-13	5.05	3.220	1.202	3.006	0.97
2021-08-16	5.07	3.230	0.396	2.178	0.97
2021-08-17	4.96	3.243	-2.170	3.156	0.97
2021-08-18	5.04	3.256	1.613	3.226	0.98
2021-08-19	5.1	3.276	1.190	4.563	0.98
2021-08-20	5.16	3.286	1.176	2.353	0.99
2021-08-23	5.13	3.292	-0.581	1.550	0.99
2021-08-24	5.13	3.302	0.000	2.144	0.99
2021-08-25	5.14	3.310	0.195	1.949	0.99
2021-08-26	5.26	3.330	2.335	4.475	1.00
2021-08-27	5.13	3.345	-2.471	3.612	1.00
2021-08-30	5.31	3.371	3.509	5.848	1.01
2021-08-31	5.25	3.381	-1.130	2.260	1.01
2021-09-01	5.12	3.403	-2.476	5.333	1.02
2021-09-02	5.27	3.422	2.930	4.297	1.03
2021-09-03	5.8	3.437	10.057	3.036	1.03
2021-09-06	5.75	3.471	-0.862	7.069	1.04
2021-09-07	6.33	3.532	10.087	11.652	1.06
2021-09-08	6.24	3.578	-1.422	8.689	1.07
2021-09-09	6.35	3.606	1.763	5.288	1.08
2021-09-10	6.36	3.648	0.157	8.031	1.09
2021-09-13	6.17	3.672	-2.987	4.717	1.10
2021-09-14	6.06	3.699	-1.783	5.348	1.11
2021-09-15	6.29	3.729	3.795	5.611	1.12
2021-09-16	6.23	3.746	-0.954	3.339	1.12
2021-09-17	6.28	3.763	0.803	3.210	1.13
2021-09-22	6.56	3.814	4.459	9.395	1.14
2021-09-23	6.87	3.878	4.726	11.128	1.16
2021-09-24	6.34	3.920	-7.715	8.006	1.18
2021-09-27	6.04	3.976	-4.732	11.041	1.19
2021-09-28	6.1	3.994	0.993	3.642	1.20
2021-09-29	5.72	4.026	-6.230	6.721	1.21
2021-09-30	6.29	4.078	9.965	9.790	1.22
2021-10-08	6.52	4.109	3.657	5.723	1.23
2021-10-11	6.41	4.140	-1.687	5.828	1.24
2021-10-12	6.18	4.166	-3.588	4.992	1.25
2021-10-13	6.07	4.188	-1.780	4.369	1.26
2021-10-14	6.68	4.240	10.049	9.390	1.27
2021-10-15	6.67	4.271	-0.150	5.539	1.28
2021-10-18	6.81	4.306	2.099	6.147	1.29
2021-10-19	6.98	4.346	2.496	6.902	1.30
2021-10-20	6.9	4.369	-1.146	4.011	1.31
2021-10-21	6.75	4.385	-2.174	2.899	1.32
2021-10-22	6.46	4.415	-4.296	5.481	1.32
2021-10-25	6.61	4.445	2.322	5.573	1.33
2021-10-26	6.35	4.479	-3.933	6.354	1.34
2021-10-27	6.2	4.503	-2.362	4.724	1.35
2021-10-28	6.06	4.531	-2.258	5.484	1.36
2021-10-29	6.14	4.556	1.320	4.785	1.37
2021-11-01	6.42	4.596	4.560	7.492	1.38
2021-11-02	6.17	4.633	-3.894	7.321	1.39
2021-11-03	6.22	4.664	0.810	5.835	1.40
2021-11-04	6.26	4.678	0.643	2.733	1.40
2021-11-05	6.02	4.699	-3.834	4.153	1.41
2021-11-08	6.03	4.714	0.166	2.990	1.41
2021-11-09	6.01	4.725	-0.332	2.156	1.42
2021-11-10	5.96	4.739	-0.832	2.995	1.42
2021-11-11	6.03	4.757	1.174	3.523	1.43
2021-11-12	6.35	4.787	5.307	5.638	1.44
2021-11-15	6.53	4.829	2.835	7.717	1.45
2021-11-16	6.51	4.856	-0.306	4.900	1.46
2021-11-17	6.9	4.899	5.991	7.527	1.47
2021-11-18	6.94	4.916	0.580	2.899	1.47
2021-11-19	7.09	4.940	2.161	4.179	1.48
2021-11-22	6.91	4.967	-2.539	4.654	1.49
2021-11-23	6.83	4.985	-1.158	3.184	1.50
2021-11-24	6.87	5.000	0.586	2.635	1.50
2021-11-25	7.32	5.056	6.550	9.170	1.52
2021-11-26	6.91	5.082	-5.601	4.508	1.52
2021-11-29	7	5.112	1.302	5.065	1.53
2021-11-30	7.7	5.174	10.000	9.714	1.55
2021-12-01	7.73	5.227	0.390	8.182	1.57
2021-12-02	7.71	5.280	-0.259	8.279	1.58
2021-12-03	7.47	5.313	-3.113	5.318	1.59
2021-12-06	7.46	5.358	-0.134	7.229	1.61
2021-12-07	7.35	5.399	-1.475	6.702	1.62
2021-12-08	7.9	5.469	7.483	10.612	1.64
2021-12-09	7.88	5.499	-0.253	4.557	1.65
2021-12-10	8.01	5.528	1.650	4.442	1.66
2021-12-13	8.4	5.587	4.869	8.365	1.68
2021-12-14	8.25	5.619	-1.786	4.643	1.69
2021-12-15	9.08	5.696	10.061	10.182	1.71
2021-12-16	9.07	5.758	-0.110	8.150	1.73
2021-12-17	9.14	5.804	0.772	6.064	1.74
2021-12-20	8.96	5.857	-1.969	7.112	1.76
2021-12-21	9.04	5.903	0.893	6.138	1.77
2021-12-22	9.47	5.970	4.757	8.518	1.79
2021-12-23	9.69	6.011	2.323	5.069	1.80
2021-12-24	9.09	6.068	-6.192	7.430	1.82
2021-12-27	8.77	6.154	-3.520	11.771	1.85
2021-12-28	8.82	6.190	0.570	4.903	1.86
2021-12-29	8.7	6.214	-1.361	3.401	1.86
2021-12-30	8.63	6.243	-0.805	4.023	1.87
2021-12-31	8.47	6.268	-1.854	3.476	1.88
2022-01-04	8.34	6.291	-1.535	3.306	1.89
2022-01-05	8	6.327	-4.077	5.516	1.90
2022-01-06	8.13	6.353	1.625	3.750	1.91
2022-01-07	7.98	6.368	-1.845	2.337	1.91
2022-01-10	7.7	6.395	-3.509	4.135	1.92
2022-01-11	7.56	6.419	-1.818	3.896	1.93
2022-01-12	7.85	6.444	3.836	3.704	1.93
2022-01-13	7.57	6.470	-3.567	4.204	1.94
2022-01-14	7.72	6.503	1.982	5.020	1.95
2022-01-17	8.04	6.537	4.145	5.181	1.96
2022-01-18	8.37	6.595	4.104	8.209	1.98
2022-01-19	8.3	6.616	-0.836	3.106	1.98
2022-01-20	8.2	6.636	-1.205	2.892	1.99
2022-01-21	7.99	6.655	-2.561	2.927	2.00
2022-01-24	7.97	6.678	-0.250	3.379	2.00
2022-01-25	7.62	6.706	-4.391	4.517	2.01
2022-01-26	7.73	6.735	1.444	4.462	2.02
2022-01-27	7.38	6.770	-4.528	5.692	2.03
2022-01-28	7.25	6.806	-1.762	5.962	2.04
2022-02-07	7.41	6.823	2.207	2.759	2.05
2022-02-08	7.44	6.848	0.405	4.049	2.05
2022-02-09	7.71	6.886	3.629	5.914	2.07
2022-02-10	7.38	6.924	-4.280	6.096	2.08
2022-02-11	7.02	6.968	-4.878	7.588	2.09
2022-02-14	6.77	6.991	-3.561	3.989	2.10
2022-02-15	7.07	7.025	4.431	5.908	2.11
2022-02-16	7.16	7.047	1.273	3.536	2.11
2022-02-17	7.13	7.065	-0.419	3.073	2.12
2022-02-18	7.08	7.085	-0.701	3.366	2.13
2022-02-21	7.18	7.100	1.412	2.542	2.13
2022-02-22	7.12	7.113	-0.836	2.228	2.13
2022-02-23	7.5	7.153	5.337	6.461	2.15
2022-02-24	7.22	7.193	-3.733	6.533	2.16
2022-02-25	7.41	7.229	2.632	5.817	2.17
2022-02-28	7.46	7.251	0.675	3.509	2.18
2022-03-01	7.54	7.275	1.072	3.887	2.18
2022-03-02	7.5	7.293	-0.531	2.918	2.19
2022-03-03	7.24	7.322	-3.467	4.800	2.20
2022-03-04	6.99	7.354	-3.453	5.525	2.21
2022-03-07	6.88	7.381	-1.574	4.721	2.21
2022-03-08	6.78	7.405	-1.453	4.215	2.22
2022-03-09	6.7	7.451	-1.180	8.112	2.24
2022-03-10	6.74	7.465	0.597	2.537	2.24
2022-03-11	6.72	7.493	-0.297	5.045	2.25
2022-03-14	6.46	7.512	-3.869	3.571	2.25
2022-03-15	6.05	7.550	-6.347	7.585	2.27
2022-03-16	6.33	7.583	4.628	6.116	2.27
2022-03-17	6.49	7.605	2.528	4.107	2.28
2022-03-18	6.45	7.619	-0.616	2.619	2.29
2022-03-21	6.42	7.637	-0.465	3.411	2.29
2022-03-22	6.27	7.654	-2.336	3.115	2.30
2022-03-23	6.46	7.678	3.030	4.466	2.30
2022-03-24	6.23	7.698	-3.560	3.870	2.31
2022-03-25	6.12	7.717	-1.766	3.692	2.31
2022-03-28	6.07	7.731	-0.817	2.941	2.32
2022-03-29	5.95	7.749	-1.977	3.624	2.32
2022-03-30	6.08	7.767	2.185	3.529	2.33
2022-03-31	6.01	7.778	-1.151	2.138	2.33
2022-04-01	5.95	7.788	-0.998	1.997	2.34
2022-04-06	5.87	7.800	-1.345	2.521	2.34
2022-04-07	5.66	7.817	-3.578	3.578	2.35
2022-04-08	5.56	7.832	-1.767	3.180	2.35
2022-04-11	5.33	7.854	-4.137	5.036	2.36
2022-04-12	5.41	7.870	1.501	3.565	2.36
2022-04-13	5.3	7.879	-2.033	2.033	2.36
2022-04-14	5.28	7.892	-0.377	2.830	2.37
2022-04-15	5.26	7.907	-0.379	3.409	2.37
2022-04-18	5.4	7.928	2.662	4.753	2.38
2022-04-19	5.38	7.938	-0.370	2.222	2.38
2022-04-20	5.23	7.954	-2.788	3.717	2.39
2022-04-21	5.01	7.975	-4.207	4.971	2.39
2022-04-22	5.06	7.989	0.998	3.393	2.40
2022-04-25	5.16	8.029	1.976	9.289	2.41
2022-04-26	4.87	8.062	-5.620	8.140	2.42
2022-04-27	5.13	8.106	5.339	10.267	2.43
2022-04-28	5.06	8.121	-1.365	3.509	2.44
2022-04-29	5.41	8.173	6.917	11.660	2.45
2022-05-05	5.55	8.190	2.588	3.512	2.46
2022-05-06	5.48	8.207	-1.261	3.784	2.46
2022-05-09	5.71	8.236	4.197	6.022	2.47
2022-05-10	5.72	8.266	0.175	6.305	2.48
2022-05-11	5.84	8.303	2.098	7.692	2.49
2022-05-12	6.28	8.357	7.534	10.274	2.51
2022-05-13	6.18	8.375	-1.592	3.503	2.51
2022-05-16	6.17	8.388	-0.162	2.589	2.52
2022-05-17	6.35	8.418	2.917	5.673	2.53
2022-05-18	6.27	8.435	-1.260	3.150	2.53
2022-05-19	6.37	8.464	1.595	5.423	2.54
2022-05-20	6.84	8.526	7.378	10.989	2.56
2022-05-23	6.74	8.554	-1.462	4.971	2.57

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