东方雨虹融券券源 东方雨虹专项约券

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%）
2020-04-28	40.45	0	0	0	0
2020-04-28	40.44	0.137	-0.025	4.079	0.04
2020-04-29	39.38	0.242	-2.621	3.190	0.07
2020-04-30	38.34	0.367	-2.641	3.911	0.11
2020-05-06	37.89	0.482	-1.174	3.625	0.14
2020-05-07	38.58	0.586	1.821	3.246	0.18
2020-05-08	38.57	0.638	-0.026	1.633	0.19
2020-05-11	38.68	0.745	0.285	3.319	0.22
2020-05-12	38.56	0.814	-0.310	2.120	0.24
2020-05-13	38.31	0.886	-0.648	2.282	0.27
2020-05-14	36.9	0.992	-3.681	3.419	0.30
2020-05-15	36.53	1.109	-1.003	3.875	0.33
2020-05-18	37.89	1.250	3.723	4.462	0.38
2020-05-19	37.7	1.312	-0.501	1.953	0.39
2020-05-20	37.67	1.420	-0.080	3.448	0.43
2020-05-21	37.25	1.507	-1.115	2.787	0.45
2020-05-22	36.1	1.620	-3.087	3.758	0.49
2020-05-25	37.35	1.820	3.463	6.454	0.55
2020-05-26	37.4	1.891	0.134	2.276	0.57
2020-05-27	36.56	1.997	-2.246	3.476	0.60
2020-05-28	36.7	2.101	0.383	3.392	0.63
2020-05-29	38.25	2.287	4.223	5.831	0.69
2020-06-01	38.71	2.403	1.203	3.608	0.72
2020-06-02	38.14	2.491	-1.472	2.764	0.75
2020-06-03	38.4	2.583	0.682	2.884	0.78
2020-06-04	38.75	2.658	0.911	2.318	0.80
2020-06-05	37.94	2.749	-2.090	2.865	0.82
2020-06-08	37.32	2.845	-1.634	3.084	0.85
2020-06-09	37.82	2.924	1.340	2.519	0.88
2020-06-10	40.43	3.190	6.901	7.879	0.96
2020-06-11	40.47	3.255	0.099	1.929	0.98
2020-06-12	41.1	3.422	1.557	4.893	1.03
2020-06-15	40.76	3.525	-0.827	3.017	1.06
2020-06-16	41.88	3.611	2.748	2.478	1.08
2020-06-17	41.3	3.683	-1.385	2.101	1.11
2020-06-18	41.08	3.761	-0.533	2.276	1.13
2020-06-19	41.66	3.830	1.412	1.972	1.15
2020-06-22	40.26	4.007	-3.361	5.281	1.20
2020-06-23	40.31	4.060	0.124	1.565	1.22
2020-06-24	40.48	4.177	0.422	3.473	1.25
2020-06-29	40.57	4.248	0.222	2.100	1.27
2020-06-30	40.63	4.299	0.148	1.528	1.29
2020-07-01	42.57	4.611	4.775	8.787	1.38
2020-07-02	44.68	4.907	4.957	7.940	1.47
2020-07-03	44	5.037	-1.522	3.559	1.51
2020-07-06	46.5	5.291	5.682	6.545	1.59
2020-07-07	45.81	5.459	-1.484	4.409	1.64
2020-07-08	46.5	5.565	1.506	2.729	1.67
2020-07-09	48.7	5.790	4.731	5.548	1.74
2020-07-10	47.89	5.876	-1.663	2.156	1.76
2020-07-13	32.77	6.000	3.604	4.521	1.80
2020-07-14	32.43	6.122	-1.038	4.516	1.84
2020-07-15	32.93	6.240	1.542	4.317	1.87
2020-07-16	32.77	6.449	-0.486	7.653	1.93
2020-07-17	34.67	6.682	5.798	8.056	2.00
2020-07-20	36.17	6.964	4.327	9.374	2.09
2020-07-21	36.67	7.144	1.382	5.889	2.14
2020-07-22	36.51	7.249	-0.436	3.436	2.17
2020-07-23	37.03	7.357	1.424	3.506	2.21
2020-07-24	34.35	7.587	-7.237	8.021	2.28
2020-07-27	33.7	7.738	-1.892	5.386	2.32
2020-07-28	34.03	7.879	0.979	4.955	2.36
2020-07-29	35.04	7.998	2.968	4.085	2.40
2020-07-30	35.97	8.151	2.654	5.108	2.45
2020-07-31	36.25	8.253	0.778	3.364	2.48
2020-08-03	36.25	8.391	0.000	4.579	2.52
2020-08-04	36.24	8.487	-0.028	3.200	2.55
2020-08-05	37.77	8.666	4.222	5.684	2.60
2020-08-06	37.11	8.793	-1.747	4.104	2.64
2020-08-07	36.43	8.972	-1.832	5.874	2.69
2020-08-10	36.6	9.059	0.467	2.855	2.72
2020-08-11	36.41	9.225	-0.519	5.464	2.77
2020-08-12	34.79	9.430	-4.449	7.086	2.83
2020-08-13	34.44	9.502	-1.006	2.501	2.85
2020-08-14	35.13	9.564	2.003	2.120	2.87
2020-08-17	34.93	9.653	-0.569	3.074	2.90
2020-08-18	36.11	9.772	3.378	3.951	2.93
2020-08-19	37.23	9.923	3.102	4.846	2.98
2020-08-20	36.05	10.085	-3.169	5.399	3.03
2020-08-21	37.17	10.179	3.107	3.051	3.05
2020-08-24	37.89	10.282	1.937	3.255	3.08
2020-08-25	37.91	10.356	0.053	2.349	3.11
2020-08-26	36.22	10.514	-4.458	5.223	3.15
2020-08-27	36.97	10.602	2.071	2.871	3.18
2020-08-28	38.73	10.777	4.761	5.410	3.23
2020-08-31	39.66	11.009	2.401	7.023	3.30
2020-09-01	40.23	11.112	1.437	3.076	3.33
2020-09-02	40.37	11.212	0.348	2.958	3.36
2020-09-03	40.7	11.387	0.817	5.177	3.42
2020-09-04	39.63	11.498	-2.629	3.342	3.45
2020-09-07	37.99	11.683	-4.138	5.854	3.50
2020-09-08	36.38	11.843	-4.238	5.265	3.55
2020-09-09	35.05	11.967	-3.656	4.261	3.59
2020-09-10	35.58	12.063	1.512	3.252	3.62
2020-09-11	36.31	12.160	2.052	3.204	3.65
2020-09-14	36.37	12.228	0.165	2.231	3.67
2020-09-15	36.67	12.345	0.825	3.822	3.70
2020-09-16	37.19	12.448	1.418	3.327	3.73
2020-09-17	36.65	12.538	-1.452	2.958	3.76
2020-09-18	38.95	12.740	6.276	6.221	3.82
2020-09-21	38.88	12.844	-0.180	3.209	3.85
2020-09-22	38.51	12.914	-0.952	2.186	3.87
2020-09-23	38.29	12.973	-0.571	1.844	3.89
2020-09-24	37.7	13.086	-1.541	3.604	3.93
2020-09-25	36.33	13.270	-3.634	6.074	3.98
2020-09-28	36.7	13.435	1.018	5.395	4.03
2020-09-29	35.75	13.594	-2.589	5.313	4.08
2020-09-30	35.63	13.685	-0.336	3.077	4.11
2020-10-09	37.75	13.826	5.950	4.491	4.15
2020-10-12	38.15	13.882	1.060	1.748	4.16
2020-10-13	39.35	14.037	3.145	4.744	4.21
2020-10-14	40.25	14.146	2.287	3.253	4.24
2020-10-15	37.97	14.343	-5.665	6.211	4.30
2020-10-16	37.23	14.487	-1.949	4.635	4.35
2020-10-19	37.37	14.586	0.376	3.196	4.38
2020-10-20	37.29	14.730	-0.214	4.629	4.42
2020-10-21	34.7	14.967	-6.946	8.179	4.49
2020-10-22	33.8	15.064	-2.594	3.458	4.52
2020-10-23	33.02	15.179	-2.308	4.172	4.55
2020-10-26	33.44	15.370	1.272	6.844	4.61
2020-10-27	35.92	15.623	7.416	8.463	4.69
2020-10-28	35.66	15.765	-0.724	4.788	4.73
2020-10-29	37.47	16.037	5.076	8.693	4.81
2020-10-30	36.77	16.139	-1.868	3.336	4.84
2020-11-02	37.5	16.235	1.985	3.073	4.87
2020-11-03	36.88	16.328	-1.653	3.040	4.90
2020-11-04	36.64	16.450	-0.651	3.986	4.94
2020-11-05	37.07	16.511	1.174	1.965	4.95
2020-11-06	36.18	16.639	-2.401	4.262	4.99
2020-11-09	37.78	16.825	4.422	5.887	5.05
2020-11-10	38.75	16.964	2.567	4.314	5.09
2020-11-11	38.73	17.087	-0.052	3.819	5.13
2020-11-12	39.25	17.178	1.343	2.763	5.15
2020-11-13	39.14	17.280	-0.280	3.134	5.18
2020-11-16	38.3	17.388	-2.146	3.398	5.22
2020-11-17	37.8	17.483	-1.305	3.003	5.24
2020-11-18	36.62	17.589	-3.122	3.466	5.28
2020-11-19	37.1	17.677	1.311	2.867	5.30
2020-11-20	37.42	17.770	0.863	2.965	5.33
2020-11-23	37.12	17.879	-0.802	3.528	5.36
2020-11-24	35.96	17.981	-3.125	3.421	5.39
2020-11-25	34.89	18.111	-2.976	4.449	5.43
2020-11-26	34.38	18.267	-1.462	5.446	5.48
2020-11-27	33.96	18.346	-1.222	2.792	5.50
2020-11-30	33.9	18.427	-0.177	2.886	5.53
2020-12-01	34.07	18.494	0.501	2.360	5.55
2020-12-02	34.8	18.608	2.143	3.933	5.58
2020-12-03	34.2	18.663	-1.724	1.925	5.60
2020-12-04	34.8	18.772	1.754	3.743	5.63
2020-12-07	35.53	18.899	2.098	4.310	5.67
2020-12-08	35.62	18.970	0.253	2.364	5.69
2020-12-09	34.99	19.054	-1.769	2.892	5.72
2020-12-10	34.81	19.113	-0.514	2.029	5.73
2020-12-11	34.2	19.227	-1.752	4.022	5.77
2020-12-14	33.68	19.309	-1.520	2.895	5.79
2020-12-15	34.18	19.455	1.485	5.137	5.84
2020-12-16	34.8	19.558	1.814	3.569	5.87
2020-12-17	34.72	19.661	-0.230	3.534	5.90
2020-12-18	35.16	19.764	1.267	3.543	5.93
2020-12-21	35.35	19.838	0.540	2.503	5.95
2020-12-22	36.26	20.013	2.574	5.799	6.00
2020-12-23	36.29	20.155	0.083	4.688	6.05
2020-12-24	37.55	20.268	3.472	3.610	6.08
2020-12-25	37.63	20.331	0.213	1.997	6.10
2020-12-28	38.35	20.460	1.913	4.039	6.14
2020-12-29	38.32	20.586	-0.078	3.963	6.18
2020-12-30	37.84	20.699	-1.253	3.575	6.21
2020-12-31	38.5	20.767	1.744	2.114	6.23
2021-01-04	39.18	20.865	1.766	2.987	6.26
2021-01-05	41.31	21.125	5.436	7.580	6.34
2021-01-06	44.2	21.434	6.996	8.376	6.43
2021-01-07	46.6	21.749	5.430	8.122	6.52
2021-01-08	45.2	22.031	-3.004	7.468	6.61
2021-01-11	45.8	22.183	1.327	3.982	6.65
2021-01-12	50.41	22.385	10.066	4.825	6.72
2021-01-13	51.25	22.601	1.666	5.039	6.78
2021-01-14	47.9	22.890	-6.537	7.259	6.87
2021-01-15	47.98	23.055	0.167	4.113	6.92
2021-01-18	47.9	23.271	-0.167	5.419	6.98
2021-01-19	47.07	23.517	-1.733	6.263	7.06
2021-01-20	47.45	23.675	0.807	3.994	7.10
2021-01-21	47.91	23.851	0.969	4.405	7.16
2021-01-22	52.73	24.229	10.061	8.620	7.27
2021-01-25	51.48	24.448	-2.371	5.101	7.33
2021-01-26	48.7	24.691	-5.400	5.983	7.41
2021-01-27	48.89	24.822	0.390	3.224	7.45
2021-01-28	47.4	24.981	-3.048	4.029	7.49
2021-01-29	48.2	25.166	1.688	4.599	7.55
2021-02-01	50.71	25.544	5.207	8.942	7.66
2021-02-02	51.42	25.724	1.400	4.200	7.72
2021-02-03	50.88	25.877	-1.050	3.598	7.76
2021-02-04	53.24	26.242	4.638	8.235	7.87
2021-02-05	51.46	26.479	-3.343	5.522	7.94
2021-02-08	55.18	26.937	7.229	9.969	8.08
2021-02-09	56.2	27.098	1.848	3.425	8.13
2021-02-10	55.76	27.268	-0.783	3.665	8.18
2021-02-18	55.82	27.527	0.108	5.560	8.26
2021-02-19	54.6	27.787	-2.186	5.733	8.34
2021-02-22	50.03	28.110	-8.370	7.747	8.43
2021-02-23	47.75	28.300	-4.557	4.757	8.49
2021-02-24	47	28.727	-1.571	10.911	8.62
2021-02-25	47.27	28.905	0.574	4.511	8.67
2021-02-26	46.93	29.112	-0.719	5.289	8.73
2021-03-01	49.7	29.323	5.902	5.114	8.80
2021-03-02	49.5	29.479	-0.402	3.783	8.84
2021-03-03	47.8	29.642	-3.434	4.081	8.89
2021-03-04	47.05	29.834	-1.569	4.895	8.95
2021-03-05	47.58	30.024	1.126	4.803	9.01
2021-03-08	47.02	30.204	-1.177	4.582	9.06
2021-03-09	44.7	30.637	-4.934	11.633	9.19
2021-03-10	46.42	30.852	3.848	5.548	9.26
2021-03-11	47.1	30.979	1.465	3.231	9.29
2021-03-12	47.31	31.092	0.446	2.887	9.33
2021-03-15	46.46	31.234	-1.797	3.657	9.37
2021-03-16	46.3	31.342	-0.344	2.798	9.40
2021-03-17	48.55	31.589	4.860	6.112	9.48
2021-03-18	49.22	31.704	1.380	2.801	9.51
2021-03-19	47.12	31.857	-4.267	3.881	9.56
2021-03-22	47.12	32.087	0.000	5.857	9.63
2021-03-23	46.18	32.279	-1.995	4.987	9.68
2021-03-24	44.88	32.441	-2.815	4.353	9.73
2021-03-25	45.97	32.628	2.429	4.880	9.79
2021-03-26	49.7	32.972	8.114	8.310	9.89
2021-03-29	52.22	33.216	5.070	5.594	9.96
2021-03-30	51.81	33.404	-0.785	4.366	10.02
2021-03-31	50.86	33.578	-1.834	4.092	10.07
2021-04-01	51.6	33.718	1.455	3.264	10.12
2021-04-02	52.49	34.000	1.725	6.434	10.20
2021-04-06	52.36	34.141	-0.248	3.239	10.24
2021-04-07	52.86	34.274	0.955	3.018	10.28
2021-04-08	53	34.451	0.265	4.011	10.34
2021-04-09	51.85	34.808	-2.170	8.264	10.44
2021-04-12	51.01	35.017	-1.620	4.918	10.51
2021-04-13	50.85	35.146	-0.314	3.039	10.54
2021-04-14	50.98	35.221	0.256	1.770	10.57
2021-04-15	51.01	35.299	0.059	1.824	10.59
2021-04-16	52.79	35.498	3.490	4.529	10.65
2021-04-19	55.72	35.783	5.550	6.138	10.73
2021-04-20	55.38	35.877	-0.610	2.046	10.76
2021-04-21	56.11	36.035	1.318	3.377	10.81
2021-04-22	56.39	36.122	0.499	1.854	10.84
2021-04-23	58.2	36.439	3.210	6.526	10.93
2021-04-26	57.95	36.628	-0.430	3.918	10.99
2021-04-27	57.32	36.772	-1.087	3.020	11.03
2021-04-28	56.9	36.940	-0.733	3.542	11.08
2021-04-29	57.67	37.057	1.353	2.443	11.12
2021-04-30	57.46	37.207	-0.364	3.121	11.16
2021-05-06	56.65	37.367	-1.410	3.394	11.21
2021-05-07	56.76	37.528	0.194	3.407	11.26
2021-05-10	56.22	37.723	-0.951	4.158	11.32
2021-05-11	56.4	37.843	0.320	2.561	11.35
2021-05-12	54.95	38.099	-2.571	5.585	11.43
2021-05-13	54.04	38.198	-1.656	2.202	11.46
2021-05-14	55.32	38.428	2.369	4.978	11.53
2021-05-17	57.56	38.725	4.049	6.200	11.62
2021-05-18	56.51	38.881	-1.824	3.301	11.66
2021-05-19	57.41	39.032	1.593	3.168	11.71
2021-05-20	58.18	39.225	1.341	3.971	11.77
2021-05-21	58.35	39.343	0.292	2.424	11.80
2021-05-24	57.15	39.555	-2.057	4.456	11.87
2021-05-25	59.3	39.804	3.762	5.039	11.94
2021-05-26	58.4	39.946	-1.518	2.917	11.98
2021-05-27	56.82	40.094	-2.705	3.134	12.03
2021-05-28	56.95	40.276	0.229	3.837	12.08
2021-05-31	62.65	40.662	10.009	7.392	12.20
2021-06-01	62.11	40.856	-0.862	3.735	12.26
2021-06-02	59.56	41.178	-4.106	6.505	12.35
2021-06-03	58	41.328	-2.619	3.106	12.40
2021-06-04	57.5	41.440	-0.862	2.328	12.43
2021-06-07	57.3	41.627	-0.348	3.913	12.49
2021-06-08	56.6	41.758	-1.222	2.775	12.53
2021-06-09	57.86	41.960	2.226	4.187	12.59
2021-06-10	59.77	42.233	3.301	5.479	12.67
2021-06-11	58.49	42.346	-2.142	2.326	12.70
2021-06-15	58.35	42.533	-0.239	3.847	12.76
2021-06-16	57	42.683	-2.314	3.153	12.80
2021-06-17	57.57	42.754	1.000	1.491	12.83
2021-06-18	56.5	42.842	-1.859	1.859	12.85
2021-06-21	57.9	43.007	2.478	3.416	12.90
2021-06-22	57.3	43.102	-1.036	2.003	12.93
2021-06-23	56.54	43.159	-1.326	1.204	12.95
2021-06-24	57.4	43.394	2.941	4.914	13.02
2021-06-25	56.94	43.493	-0.801	2.091	13.05
2021-06-28	55.72	43.701	-2.143	4.478	13.11
2021-06-29	54.86	43.833	-1.543	2.889	13.15
2021-06-30	55.32	43.945	0.838	2.424	13.18
2021-07-01	55.45	44.090	0.235	3.127	13.23
2021-07-02	53.7	44.323	-3.156	5.212	13.30
2021-07-05	53.26	44.512	-0.819	4.264	13.35
2021-07-06	53.26	44.620	0.000	2.422	13.39
2021-07-07	54.57	44.843	2.460	4.919	13.45
2021-07-08	53.89	44.977	-1.246	2.969	13.49
2021-07-09	54	45.122	0.204	3.229	13.54
2021-07-12	55.58	45.329	2.926	4.463	13.60
2021-07-13	55.58	45.424	0.000	2.069	13.63
2021-07-14	54.62	45.538	-2.290	2.504	13.66
2021-07-15	55.05	45.630	0.787	1.996	13.69
2021-07-16	54	45.744	-1.907	2.543	13.72
2021-07-19	52.87	45.867	-2.093	2.778	13.76
2021-07-20	50.66	46.075	-4.180	4.937	13.82
2021-07-21	51.08	46.278	0.829	4.757	13.88
2021-07-22	49.96	46.384	-2.193	2.545	13.92
2021-07-23	49.7	46.508	-0.520	3.002	13.95
2021-07-26	49.3	46.655	-0.805	3.581	14.00
2021-07-27	45.13	46.997	-8.458	9.087	14.10
2021-07-28	49.64	47.329	9.993	8.021	14.20
2021-07-29	51.41	47.551	3.566	5.197	14.27
2021-07-30	50.88	47.739	-1.031	4.435	14.32
2021-08-02	53.14	48.056	4.442	7.154	14.42
2021-08-03	56.91	48.452	7.094	8.355	14.54
2021-08-04	57.57	48.672	1.160	4.569	14.60
2021-08-05	59	48.832	2.484	3.266	14.65
2021-08-06	55.98	49.009	-5.119	3.797	14.70
2021-08-09	57.64	49.409	2.965	8.324	14.82
2021-08-10	55.99	49.741	-2.863	7.113	14.92
2021-08-11	54.88	49.872	-1.982	2.858	14.96
2021-08-12	53.24	49.987	-2.988	2.587	15.00
2021-08-13	53.06	50.137	-0.338	3.400	15.04
2021-08-16	53.5	50.257	0.829	2.695	15.08
2021-08-17	54.66	50.610	2.168	7.757	15.18
2021-08-18	53.1	50.810	-2.854	4.501	15.24
2021-08-19	52.4	50.965	-1.318	3.559	15.29
2021-08-20	50.84	51.175	-2.977	4.962	15.35
2021-08-23	51.7	51.345	1.692	3.934	15.40
2021-08-24	51.58	51.480	-0.232	3.153	15.44
2021-08-25	50.55	51.605	-1.997	2.966	15.48
2021-08-26	49.11	51.783	-2.849	4.352	15.53
2021-08-27	49.53	51.927	0.855	3.482	15.58
2021-08-30	49.13	52.066	-0.808	3.392	15.62
2021-08-31	48.4	52.169	-1.486	2.565	15.65
2021-09-01	51.47	52.559	6.343	9.091	15.77
2021-09-02	49.7	52.795	-3.439	5.693	15.84
2021-09-03	49.04	52.890	-1.328	2.334	15.87
2021-09-06	50.99	53.201	3.976	7.321	15.96
2021-09-07	50.04	53.340	-1.863	3.314	16.00
2021-09-08	49.51	53.453	-1.059	2.738	16.04
2021-09-09	48.36	53.581	-2.323	3.191	16.07
2021-09-10	48.5	53.704	0.289	3.040	16.11
2021-09-13	49.22	53.904	1.485	4.866	16.17
2021-09-14	48.14	54.042	-2.194	3.454	16.21
2021-09-15	45.23	54.371	-6.045	8.725	16.31
2021-09-16	41.35	54.611	-8.578	6.964	16.38
2021-09-17	40.87	54.778	-1.161	4.909	16.43
2021-09-22	39.27	54.925	-3.915	4.478	16.48
2021-09-23	41.41	55.150	5.449	6.519	16.54
2021-09-24	40.4	55.311	-2.439	4.806	16.59
2021-09-27	39.74	55.419	-1.634	3.243	16.63
2021-09-28	42.26	55.663	6.341	6.945	16.70
2021-09-29	42.18	55.814	-0.189	4.283	16.74
2021-09-30	44.32	55.986	5.073	4.670	16.80
2021-10-08	45.3	56.184	2.211	5.235	16.86
2021-10-11	45.07	56.343	-0.508	4.238	16.90
2021-10-12	44.16	56.494	-2.019	4.105	16.95
2021-10-13	46	56.694	4.167	5.208	17.01
2021-10-14	45.09	56.846	-1.978	4.043	17.05
2021-10-15	45.99	57.003	1.996	4.103	17.10
2021-10-18	43.96	57.199	-4.414	5.349	17.16
2021-10-19	45.1	57.406	2.593	5.505	17.22
2021-10-20	44.34	57.529	-1.685	3.326	17.26
2021-10-21	45.48	57.684	2.571	4.105	17.31
2021-10-22	48.87	58.016	7.454	8.135	17.40
2021-10-25	47.68	58.132	-2.435	2.926	17.44
2021-10-26	46.8	58.249	-1.846	2.999	17.47
2021-10-27	42.12	58.425	-10.000	5.000	17.53
2021-10-28	42.6	58.544	1.140	3.371	17.56
2021-10-29	41.75	58.650	-1.995	3.052	17.60
2021-11-01	40.45	58.808	-3.114	4.671	17.64
2021-11-02	39.7	58.971	-1.854	4.920	17.69
2021-11-03	40.77	59.135	2.695	4.836	17.74
2021-11-04	41	59.215	0.564	2.355	17.76
2021-11-05	39.79	59.326	-2.951	3.341	17.80
2021-11-08	38.4	59.490	-3.493	5.127	17.85
2021-11-09	38.9	59.654	1.302	5.052	17.90
2021-11-10	38.27	59.857	-1.620	6.375	17.96
2021-11-11	42.1	60.101	10.008	6.951	18.03
2021-11-12	42.08	60.258	-0.048	4.466	18.08
2021-11-15	42.22	60.420	0.333	4.610	18.13
2021-11-16	42.53	60.540	0.734	3.387	18.16
2021-11-17	41.86	60.607	-1.575	1.928	18.18
2021-11-18	41.1	60.687	-1.816	2.341	18.21
2021-11-19	42.98	60.923	4.574	6.569	18.28
2021-11-22	41.93	60.991	-2.443	1.954	18.30
2021-11-23	40.7	61.090	-2.933	2.910	18.33
2021-11-24	41.3	61.190	1.474	2.924	18.36
2021-11-25	42.2	61.306	2.179	3.293	18.39
2021-11-26	41.7	61.379	-1.185	2.085	18.41
2021-11-29	40.38	61.498	-3.165	3.549	18.45
2021-11-30	39.53	61.633	-2.105	4.086	18.49
2021-12-01	38.98	61.728	-1.391	2.934	18.52
2021-12-02	40.31	61.949	3.412	6.593	18.58
2021-12-03	41.88	62.258	3.895	8.832	18.68
2021-12-06	43.2	62.515	3.152	7.139	18.75
2021-12-07	45.6	62.654	5.556	3.657	18.80
2021-12-08	44.81	62.844	-1.732	5.088	18.85
2021-12-09	46.8	63.091	4.441	6.338	18.93
2021-12-10	45.8	63.206	-2.137	3.013	18.96
2021-12-13	47.9	63.392	4.585	4.672	19.02
2021-12-14	45.52	63.589	-4.969	5.198	19.08
2021-12-15	46.7	63.722	2.592	3.405	19.12
2021-12-16	47.17	63.806	1.006	2.141	19.14
2021-12-17	46.77	63.943	-0.848	3.519	19.18
2021-12-20	46.65	64.103	-0.257	4.105	19.23
2021-12-21	48.02	64.312	2.937	5.230	19.29
2021-12-22	48.84	64.457	1.708	3.561	19.34
2021-12-23	48.77	64.594	-0.143	3.378	19.38
2021-12-24	49.9	64.779	2.317	4.449	19.43
2021-12-27	52.17	64.971	4.549	4.409	19.49
2021-12-28	51.12	65.121	-2.013	3.508	19.54
2021-12-29	50.34	65.272	-1.526	3.599	19.58
2021-12-30	51.38	65.404	2.066	3.099	19.62
2021-12-31	52.68	65.596	2.530	4.379	19.68
2022-01-04	51	65.840	-3.189	5.733	19.75
2022-01-05	49.16	66.033	-3.608	4.706	19.81
2022-01-06	49.8	66.227	1.302	4.679	19.87
2022-01-07	51.88	66.488	4.177	6.024	19.95
2022-01-10	51.1	66.690	-1.503	4.761	20.01
2022-01-11	49	66.918	-4.110	5.577	20.08
2022-01-12	48.9	67.047	-0.204	3.163	20.11
2022-01-13	46.37	67.227	-5.174	4.663	20.17
2022-01-14	48.28	67.519	4.119	7.268	20.26
2022-01-17	49.08	67.665	1.657	3.563	20.30
2022-01-18	51.1	67.885	4.116	5.155	20.37
2022-01-19	52.23	67.984	2.211	2.290	20.40
2022-01-20	52.39	68.096	0.306	2.546	20.43
2022-01-21	52.24	68.206	-0.286	2.539	20.46
2022-01-24	51.1	68.323	-2.182	2.757	20.50
2022-01-25	49.5	68.507	-3.131	4.462	20.55
2022-01-26	49.72	68.646	0.444	3.354	20.59
2022-01-27	48.5	68.776	-2.454	3.198	20.63
2022-01-28	49.4	68.995	1.856	5.320	20.70
2022-02-07	50.23	69.157	1.680	3.866	20.75
2022-02-08	51	69.273	1.533	2.747	20.78
2022-02-09	50.01	69.482	-1.941	5.000	20.84
2022-02-10	50.82	69.688	1.620	4.879	20.91
2022-02-11	52.19	69.872	2.696	4.231	20.96
2022-02-14	49.44	70.079	-5.269	5.020	21.02
2022-02-15	49.5	70.184	0.121	2.549	21.06
2022-02-16	50.83	70.384	2.687	4.707	21.12
2022-02-17	50.9	70.531	0.138	3.482	21.16
2022-02-18	51.56	70.666	1.297	3.143	21.20
2022-02-21	50.8	70.765	-1.474	2.327	21.23
2022-02-22	49.83	70.851	-1.909	2.067	21.26
2022-02-23	48.16	71.052	-3.351	5.017	21.32
2022-02-24	46.31	71.296	-3.841	6.312	21.39
2022-02-25	46.42	71.418	0.238	3.153	21.43
2022-02-28	45.38	71.533	-2.240	3.059	21.46
2022-03-01	46.4	71.660	2.248	3.283	21.50
2022-03-02	45.54	71.750	-1.853	2.371	21.53
2022-03-03	44.63	71.918	-1.998	4.523	21.58
2022-03-04	44.7	72.093	0.157	4.683	21.63
2022-03-07	43.96	72.255	-1.655	4.430	21.68
2022-03-08	42.08	72.469	-4.277	6.096	21.74
2022-03-09	41.45	72.696	-1.497	6.559	21.81
2022-03-10	43.15	72.828	4.101	3.691	21.85
2022-03-11	42.63	72.935	-1.205	3.013	21.88
2022-03-14	41.43	73.103	-2.815	4.856	21.93
2022-03-15	38	73.351	-8.279	7.845	22.01
2022-03-16	40.18	73.578	5.737	6.763	22.07
2022-03-17	42.74	73.813	6.371	6.595	22.14
2022-03-18	43.67	73.982	2.176	4.656	22.19
2022-03-21	42.65	74.132	-2.336	4.213	22.24
2022-03-22	42.78	74.309	0.305	4.971	22.29
2022-03-23	42.28	74.402	-1.169	2.641	22.32
2022-03-24	40.03	74.580	-5.322	5.345	22.37
2022-03-25	39.69	74.651	-0.849	2.123	22.40
2022-03-28	39.38	74.767	-0.781	3.553	22.43
2022-03-29	40.1	74.858	1.828	2.717	22.46
2022-03-30	44.11	75.173	10.000	8.579	22.55
2022-03-31	44.94	75.347	1.882	4.625	22.60
2022-04-01	44.89	75.496	-0.111	4.005	22.65
2022-04-06	46.6	75.779	3.809	7.284	22.73
2022-04-07	45.25	75.953	-2.897	4.614	22.79
2022-04-08	46.63	76.132	3.050	4.597	22.84
2022-04-11	45.6	76.302	-2.209	4.482	22.89
2022-04-12	45	76.518	-1.316	5.746	22.96
2022-04-13	45.55	76.728	1.222	5.533	23.02
2022-04-14	46.95	76.934	3.074	5.269	23.08
2022-04-15	46.7	77.057	-0.532	3.152	23.12
2022-04-18	46.09	77.240	-1.306	4.775	23.17
2022-04-19	45.3	77.351	-1.714	2.951	23.21
2022-04-20	44.04	77.508	-2.781	4.260	23.25
2022-04-21	41.9	77.728	-4.859	6.312	23.32
2022-04-22	43.06	77.924	2.768	5.465	23.38
2022-04-25	42.09	78.087	-2.253	4.645	23.43
2022-04-26	43.46	78.296	3.255	5.773	23.49
2022-04-27	45.6	78.490	4.924	5.108	23.55
2022-04-28	44.4	78.632	-2.632	3.838	23.59
2022-04-29	45.35	78.864	2.140	6.126	23.66
2022-05-05	46.73	79.018	3.043	3.947	23.71
2022-05-06	44.81	79.121	-4.109	2.761	23.74
2022-05-09	43.39	79.323	-3.169	5.601	23.80
2022-05-10	44.5	79.493	2.558	4.586	23.85
2022-05-11	43.9	79.607	-1.348	3.101	23.88
2022-05-12	43.17	79.672	-1.663	1.822	23.90
2022-05-13	44.1	79.775	2.154	2.803	23.93
2022-05-16	44.64	79.945	1.224	4.558	23.98
2022-05-17	45.53	80.080	1.994	3.562	24.02
2022-05-18	44.5	80.207	-2.262	3.426	24.06
2022-05-19	45.7	80.406	2.697	5.213	24.12
2022-05-20	46.7	80.538	2.188	3.414	24.16
2022-05-23	46.5	80.611	-0.428	1.884	24.18

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