东山精密融券券源 东山精密专项约券

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	22.89	0	0	0	0
2020-04-28	23.85	0.203	4.194	10.223	0.06
2020-04-29	24.3	0.286	1.887	4.109	0.09
2020-04-30	26.49	0.480	9.012	8.765	0.14
2020-05-06	27.02	0.574	2.001	4.190	0.17
2020-05-07	26.27	0.687	-2.776	5.144	0.21
2020-05-08	26.28	0.757	0.038	3.198	0.23
2020-05-11	26.44	0.836	0.609	3.577	0.25
2020-05-12	27	0.953	2.118	5.219	0.29
2020-05-13	27.09	1.007	0.333	2.407	0.30
2020-05-14	26.76	1.063	-1.218	2.510	0.32
2020-05-15	27.23	1.164	1.756	4.410	0.35
2020-05-18	25.11	1.326	-7.786	7.749	0.40
2020-05-19	25.98	1.401	3.465	3.465	0.42
2020-05-20	25.23	1.480	-2.887	3.772	0.44
2020-05-21	24.45	1.582	-3.092	4.994	0.47
2020-05-22	23.9	1.661	-2.249	3.967	0.50
2020-05-25	23.36	1.723	-2.259	3.222	0.52
2020-05-26	24.34	1.798	4.195	3.682	0.54
2020-05-27	23.56	1.901	-3.205	5.218	0.57
2020-05-28	23.4	1.991	-0.679	4.626	0.60
2020-05-29	23.28	2.056	-0.513	3.376	0.62
2020-06-01	25.61	2.223	10.009	7.818	0.67
2020-06-02	26.45	2.286	3.280	2.850	0.69
2020-06-03	27.89	2.496	5.444	9.036	0.75
2020-06-04	28.43	2.606	1.936	4.625	0.78
2020-06-05	28.64	2.713	0.739	4.502	0.81
2020-06-08	29.2	2.853	1.955	5.761	0.86
2020-06-09	28.45	3.044	-2.568	8.048	0.91
2020-06-10	28.85	3.116	1.406	2.988	0.93
2020-06-11	28.5	3.201	-1.213	3.605	0.96
2020-06-12	27.58	3.270	-3.228	2.982	0.98
2020-06-15	26.84	3.358	-2.683	3.916	1.01
2020-06-16	27.7	3.432	3.204	3.241	1.03
2020-06-17	27.26	3.493	-1.588	2.671	1.05
2020-06-18	28.55	3.627	4.732	5.613	1.09
2020-06-19	29.09	3.712	1.891	3.503	1.11
2020-06-22	29.44	3.782	1.203	2.853	1.13
2020-06-23	29.59	3.874	0.510	3.736	1.16
2020-06-24	29.39	4.004	-0.676	5.340	1.20
2020-06-29	28.7	4.095	-2.348	3.777	1.23
2020-06-30	29.9	4.193	4.181	3.937	1.26
2020-07-01	29.74	4.274	-0.535	3.278	1.28
2020-07-02	29.72	4.343	-0.067	2.791	1.30
2020-07-03	29.21	4.444	-1.716	4.139	1.33
2020-07-06	30.41	4.602	4.108	6.231	1.38
2020-07-07	31.16	4.753	2.466	5.820	1.43
2020-07-08	31.54	4.840	1.220	3.306	1.45
2020-07-09	32.38	4.984	2.663	5.327	1.50
2020-07-10	32.1	5.109	-0.865	4.694	1.53
2020-07-13	33.4	5.252	4.050	5.140	1.58
2020-07-14	31.72	5.412	-5.030	6.048	1.62
2020-07-15	30.27	5.591	-4.571	7.093	1.68
2020-07-16	27.98	5.851	-7.565	11.166	1.76
2020-07-17	28.32	5.935	1.215	3.538	1.78
2020-07-20	28.85	6.023	1.871	3.672	1.81
2020-07-21	28.85	6.102	0.000	3.293	1.83
2020-07-22	29	6.176	0.520	3.050	1.85
2020-07-23	28.24	6.299	-2.621	5.207	1.89
2020-07-24	26	6.479	-7.932	8.322	1.94
2020-07-27	25.78	6.569	-0.846	4.192	1.97
2020-07-28	26.93	6.655	4.461	3.840	2.00
2020-07-29	27.77	6.756	3.119	4.345	2.03
2020-07-30	27.43	6.834	-1.224	3.421	2.05
2020-07-31	29.35	7.026	7.000	7.875	2.11
2020-08-03	29.6	7.092	0.852	2.658	2.13
2020-08-04	28.75	7.247	-2.872	6.486	2.17
2020-08-05	28.93	7.345	0.626	4.035	2.20
2020-08-06	28.43	7.412	-1.728	2.834	2.22
2020-08-07	27.17	7.565	-4.432	6.753	2.27
2020-08-10	26.96	7.678	-0.773	5.042	2.30
2020-08-11	26.73	7.770	-0.853	4.117	2.33
2020-08-12	27.4	7.902	2.507	5.799	2.37
2020-08-13	26.97	7.951	-1.569	2.153	2.39
2020-08-14	27.16	7.995	0.704	1.965	2.40
2020-08-17	28.1	8.086	3.461	3.903	2.43
2020-08-18	27.75	8.140	-1.246	2.313	2.44
2020-08-19	26.9	8.220	-3.063	3.568	2.47
2020-08-20	27.02	8.279	0.446	2.602	2.48
2020-08-21	27.25	8.377	0.851	4.330	2.51
2020-08-24	28.32	8.476	3.927	4.183	2.54
2020-08-25	28.76	8.560	1.554	3.531	2.57
2020-08-26	29.15	8.664	1.356	4.277	2.60
2020-08-27	27.77	8.728	-4.734	2.744	2.62
2020-08-28	27.77	8.793	0.000	2.845	2.64
2020-08-31	27.79	8.876	0.072	3.565	2.66
2020-09-01	27.4	8.952	-1.403	3.347	2.69
2020-09-02	28.07	9.021	2.445	2.920	2.71
2020-09-03	27.58	9.063	-1.746	1.853	2.72
2020-09-04	27.38	9.134	-0.725	3.082	2.74
2020-09-07	26.21	9.240	-4.273	4.894	2.77
2020-09-08	25.99	9.308	-0.839	3.129	2.79
2020-09-09	25.27	9.360	-2.770	2.462	2.81
2020-09-10	25.26	9.433	-0.040	3.482	2.83
2020-09-11	26.22	9.533	3.800	4.553	2.86
2020-09-14	26.99	9.646	2.937	5.034	2.89
2020-09-15	27.04	9.709	0.185	2.779	2.91
2020-09-16	26.34	9.770	-2.589	2.774	2.93
2020-09-17	26.52	9.833	0.683	2.885	2.95
2020-09-18	26.66	9.875	0.528	1.885	2.96
2020-09-21	26.51	9.937	-0.563	2.776	2.98
2020-09-22	25.89	10.002	-2.339	3.018	3.00
2020-09-23	25.92	10.054	0.116	2.433	3.02
2020-09-24	25.05	10.115	-3.356	2.932	3.03
2020-09-25	25.14	10.141	0.359	1.198	3.04
2020-09-28	24.58	10.225	-2.228	4.137	3.07
2020-09-29	24.81	10.265	0.936	1.912	3.08
2020-09-30	26.4	10.457	6.409	8.746	3.14
2020-10-09	27.54	10.514	4.318	2.462	3.15
2020-10-12	27.51	10.572	-0.109	2.542	3.17
2020-10-13	27.48	10.610	-0.109	1.672	3.18
2020-10-14	26.56	10.659	-3.348	2.220	3.20
2020-10-15	25.95	10.760	-2.297	4.669	3.23
2020-10-16	25.41	10.840	-2.081	3.738	3.25
2020-10-19	26.79	10.964	5.431	5.588	3.29
2020-10-20	26.23	11.072	-2.090	4.927	3.32
2020-10-21	25.7	11.139	-2.021	3.126	3.34
2020-10-22	25.71	11.183	0.039	2.062	3.35
2020-10-23	25.1	11.286	-2.373	4.901	3.39
2020-10-26	25.97	11.403	3.466	5.418	3.42
2020-10-27	27.2	11.521	4.736	5.198	3.46
2020-10-28	27.08	11.616	-0.441	4.228	3.48
2020-10-29	26.11	11.692	-3.582	3.508	3.51
2020-10-30	25.3	11.770	-3.102	3.677	3.53
2020-11-02	25.7	11.838	1.581	3.162	3.55
2020-11-03	25.8	11.891	0.389	2.490	3.57
2020-11-04	25.66	11.937	-0.543	2.132	3.58
2020-11-05	26.76	12.018	4.287	3.624	3.61
2020-11-06	26.67	12.054	-0.336	1.644	3.62
2020-11-09	29.34	12.269	10.011	8.774	3.68
2020-11-10	28.81	12.351	-1.806	3.408	3.71
2020-11-11	27.09	12.517	-5.970	7.359	3.76
2020-11-12	27.3	12.574	0.775	2.510	3.77
2020-11-13	26.7	12.662	-2.198	3.956	3.80
2020-11-16	26.44	12.772	-0.974	4.981	3.83
2020-11-17	26.35	12.834	-0.340	2.837	3.85
2020-11-18	26.42	12.889	0.266	2.505	3.87
2020-11-19	26.5	12.948	0.303	2.687	3.88
2020-11-20	26.22	12.997	-1.057	2.226	3.90
2020-11-23	26.14	13.043	-0.305	2.098	3.91
2020-11-24	25.96	13.091	-0.689	2.219	3.93
2020-11-25	25.17	13.167	-3.043	3.659	3.95
2020-11-26	25.46	13.200	1.152	1.549	3.96
2020-11-27	25.89	13.251	1.689	2.357	3.98
2020-11-30	27.36	13.419	5.678	7.377	4.03
2020-12-01	27.65	13.484	1.060	2.814	4.05
2020-12-02	27.87	13.541	0.796	2.459	4.06
2020-12-03	28.37	13.627	1.794	3.624	4.09
2020-12-04	28.66	13.691	1.022	2.679	4.11
2020-12-07	29.52	13.779	3.001	3.594	4.13
2020-12-08	29.41	13.837	-0.373	2.337	4.15
2020-12-09	28.9	13.947	-1.734	4.590	4.18
2020-12-10	28.71	14.028	-0.657	3.391	4.21
2020-12-11	27	14.176	-5.956	6.583	4.25
2020-12-14	26.3	14.284	-2.593	4.889	4.29
2020-12-15	26.18	14.339	-0.456	2.548	4.30
2020-12-16	25.85	14.441	-1.261	4.736	4.33
2020-12-17	26.12	14.488	1.044	2.128	4.35
2020-12-18	25.85	14.548	-1.034	2.795	4.36
2020-12-21	25.98	14.602	0.503	2.515	4.38
2020-12-22	25.5	14.662	-1.848	2.810	4.40
2020-12-23	26.6	14.784	4.314	5.490	4.44
2020-12-24	26.13	14.833	-1.767	2.256	4.45
2020-12-25	26.51	14.889	1.454	2.526	4.47
2020-12-28	25.68	14.949	-3.131	2.829	4.48
2020-12-29	26.58	15.056	3.505	4.829	4.52
2020-12-30	26.06	15.113	-1.956	2.634	4.53
2020-12-31	26	15.176	-0.230	2.916	4.55
2021-01-04	26.33	15.247	1.269	3.231	4.57
2021-01-05	27.48	15.379	4.368	5.773	4.61
2021-01-06	26.59	15.478	-3.239	4.440	4.64
2021-01-07	26.12	15.559	-1.768	3.723	4.67
2021-01-08	25.93	15.627	-0.727	3.139	4.69
2021-01-11	26.09	15.701	0.617	3.432	4.71
2021-01-12	26.01	15.747	-0.307	2.108	4.72
2021-01-13	26.53	15.831	1.999	3.806	4.75
2021-01-14	27.04	15.926	1.922	4.222	4.78
2021-01-15	25.99	16.014	-3.883	4.031	4.80
2021-01-18	26.08	16.069	0.346	2.539	4.82
2021-01-19	25.72	16.112	-1.380	1.994	4.83
2021-01-20	24.8	16.194	-3.577	3.966	4.86
2021-01-21	23.35	16.345	-5.847	7.782	4.90
2021-01-22	23.71	16.406	1.542	3.084	4.92
2021-01-25	22.98	16.475	-3.079	3.585	4.94
2021-01-26	22.63	16.525	-1.523	2.698	4.96
2021-01-27	22.79	16.568	0.707	2.254	4.97
2021-01-28	22.17	16.621	-2.720	2.852	4.99
2021-01-29	21.82	16.696	-1.579	4.105	5.01
2021-02-01	22.38	16.782	2.566	4.629	5.03
2021-02-02	22.82	16.854	1.966	3.798	5.06
2021-02-03	21.93	16.944	-3.900	4.908	5.08
2021-02-04	21.3	17.037	-2.873	5.244	5.11
2021-02-05	20.7	17.098	-2.817	3.568	5.13
2021-02-08	20.04	17.210	-3.188	6.667	5.16
2021-02-09	21.2	17.327	5.788	6.637	5.20
2021-02-10	22.5	17.476	6.132	7.972	5.24
2021-02-18	21.86	17.579	-2.844	5.644	5.27
2021-02-19	22.74	17.675	4.026	5.032	5.30
2021-02-22	22.41	17.735	-1.451	3.254	5.32
2021-02-23	22.3	17.793	-0.491	3.079	5.34
2021-02-24	22.29	17.851	-0.045	3.139	5.36
2021-02-25	22.01	17.896	-1.256	2.467	5.37
2021-02-26	21.62	17.945	-1.772	2.726	5.38
2021-03-01	22.08	17.984	2.128	2.128	5.40
2021-03-02	21.92	18.030	-0.725	2.491	5.41
2021-03-03	22.08	18.066	0.730	1.962	5.42
2021-03-04	21.29	18.130	-3.578	3.578	5.44
2021-03-05	21.94	18.228	3.053	5.402	5.47
2021-03-08	21.84	18.306	-0.456	4.284	5.49
2021-03-09	21.47	18.395	-1.694	4.945	5.52
2021-03-10	20.8	18.476	-3.121	4.704	5.54
2021-03-11	20.78	18.542	-0.096	3.798	5.56
2021-03-12	19.96	18.612	-3.946	4.187	5.58
2021-03-15	18.62	18.728	-6.713	7.465	5.62
2021-03-16	18.97	18.825	1.880	6.176	5.65
2021-03-17	19.08	18.868	0.580	2.688	5.66
2021-03-18	18.95	18.892	-0.681	1.520	5.67
2021-03-19	18.59	18.933	-1.900	2.639	5.68
2021-03-22	18.76	18.973	0.914	2.582	5.69
2021-03-23	18.73	19.001	-0.160	1.759	5.70
2021-03-24	17.99	19.057	-3.951	3.737	5.72
2021-03-25	18.03	19.084	0.222	1.834	5.73
2021-03-26	18.54	19.130	2.829	2.995	5.74
2021-03-29	18.17	19.162	-1.996	2.104	5.75
2021-03-30	18.22	19.186	0.275	1.541	5.76
2021-03-31	18.32	19.213	0.549	1.811	5.76
2021-04-01	18.44	19.232	0.655	1.201	5.77
2021-04-02	18.87	19.289	2.332	3.633	5.79
2021-04-06	18.74	19.320	-0.689	2.014	5.80
2021-04-07	18.75	19.347	0.053	1.708	5.80
2021-04-08	18.83	19.401	0.427	3.467	5.82
2021-04-09	18.63	19.430	-1.062	1.806	5.83
2021-04-12	18.16	19.479	-2.523	3.274	5.84
2021-04-13	18.05	19.512	-0.606	2.203	5.85
2021-04-14	18.27	19.543	1.219	2.050	5.86
2021-04-15	18.52	19.588	1.368	2.901	5.88
2021-04-16	18.69	19.618	0.918	1.890	5.89
2021-04-19	19.46	19.701	4.120	5.136	5.91
2021-04-20	18.9	19.745	-2.878	2.775	5.92
2021-04-21	18.71	19.763	-1.005	1.164	5.93
2021-04-22	18.87	19.796	0.855	2.138	5.94
2021-04-23	18.5	19.831	-1.961	2.226	5.95
2021-04-26	18.08	19.882	-2.270	3.405	5.96
2021-04-27	17.37	19.964	-3.927	5.642	5.99
2021-04-28	17.31	20.010	-0.345	3.224	6.00
2021-04-29	17.52	20.049	1.213	2.657	6.01
2021-04-30	17.44	20.084	-0.457	2.397	6.03
2021-05-06	16.96	20.128	-2.752	3.154	6.04
2021-05-07	16.29	20.184	-3.950	4.068	6.06
2021-05-10	16.12	20.220	-1.044	2.701	6.07
2021-05-11	16.37	20.255	1.551	2.543	6.08
2021-05-12	16.11	20.270	-1.588	1.161	6.08
2021-05-13	15.93	20.298	-1.117	2.110	6.09
2021-05-14	16.28	20.331	2.197	2.385	6.10
2021-05-17	16.34	20.360	0.369	2.150	6.11
2021-05-18	16.11	20.384	-1.408	1.775	6.12
2021-05-19	16.69	20.445	3.600	4.407	6.13
2021-05-20	16.48	20.468	-1.258	1.678	6.14
2021-05-21	16.15	20.510	-2.002	3.095	6.15
2021-05-24	16.68	20.567	3.282	4.149	6.17
2021-05-25	17.67	20.668	5.935	6.835	6.20
2021-05-26	17.52	20.710	-0.849	2.886	6.21
2021-05-27	17.91	20.754	2.226	2.968	6.23
2021-05-28	18.14	20.800	1.284	3.015	6.24
2021-05-31	18.16	20.840	0.110	2.646	6.25
2021-06-01	18.65	20.927	2.698	5.617	6.28
2021-06-02	18.54	20.964	-0.590	2.359	6.29
2021-06-03	18.31	21.002	-1.241	2.481	6.30
2021-06-04	18.68	21.056	2.021	3.495	6.32
2021-06-07	18.8	21.119	0.642	4.015	6.34
2021-06-08	19	21.180	1.064	3.830	6.35
2021-06-09	18.43	21.247	-3.000	4.368	6.37
2021-06-10	18.53	21.273	0.543	1.682	6.38
2021-06-11	18.1	21.322	-2.321	3.292	6.40
2021-06-15	18.27	21.377	0.939	3.591	6.41
2021-06-16	18.09	21.425	-0.985	3.175	6.43
2021-06-17	18.51	21.467	2.322	2.764	6.44
2021-06-18	18.1	21.510	-2.215	2.809	6.45
2021-06-21	18.24	21.569	0.773	3.867	6.47
2021-06-22	17.92	21.602	-1.754	2.248	6.48
2021-06-23	18.83	21.692	5.078	5.748	6.51
2021-06-24	21.3	21.841	8.067	8.371	6.55
2021-06-25	21.56	21.980	1.221	7.746	6.59
2021-06-28	21.68	22.020	0.557	2.180	6.61
2021-06-29	21.15	22.070	-2.445	2.860	6.62
2021-06-30	20.84	22.130	-1.466	3.452	6.64
2021-07-01	20.52	22.188	-1.536	3.407	6.66
2021-07-02	19.89	22.267	-3.070	4.776	6.68
2021-07-05	20.21	22.326	1.609	3.469	6.70
2021-07-06	19.89	22.393	-1.583	4.057	6.72
2021-07-07	20.02	22.447	0.654	3.268	6.73
2021-07-08	20.47	22.508	2.248	3.546	6.75
2021-07-09	19.93	22.587	-2.638	4.739	6.78
2021-07-12	21.13	22.703	6.021	6.623	6.81
2021-07-13	20.44	22.749	-3.265	2.698	6.82
2021-07-14	20.07	22.800	-2.950	3.046	6.84
2021-07-15	20.1	22.867	0.149	3.986	6.86
2021-07-16	20.35	22.915	1.244	2.836	6.87
2021-07-19	21.13	23.018	3.833	5.848	6.91
2021-07-20	21.43	23.093	1.420	4.212	6.93
2021-07-21	21.08	23.186	-1.633	5.273	6.96
2021-07-22	20.85	23.249	-1.091	3.605	6.97
2021-07-23	20.21	23.307	-3.070	3.501	6.99
2021-07-26	20.42	23.380	1.039	4.255	7.01
2021-07-27	20.32	23.462	-0.490	4.848	7.04
2021-07-28	19.35	23.556	-4.774	5.807	7.07
2021-07-29	20.94	23.674	8.217	6.770	7.10
2021-07-30	21.12	23.739	0.860	3.725	7.12
2021-08-02	21.38	23.803	1.231	3.551	7.14
2021-08-03	20.75	23.869	-2.947	3.835	7.16
2021-08-04	21.02	23.907	1.301	2.169	7.17
2021-08-05	20.53	23.959	-2.331	3.045	7.19
2021-08-06	20.55	24.004	0.097	2.630	7.20
2021-08-09	20.38	24.045	-0.827	2.433	7.21
2021-08-10	20.26	24.093	-0.589	2.797	7.23
2021-08-11	21.36	24.238	5.429	8.193	7.27
2021-08-12	20.52	24.284	-3.933	2.669	7.29
2021-08-13	20.07	24.319	-2.193	2.096	7.30
2021-08-16	20.18	24.349	0.548	1.794	7.30
2021-08-17	19.71	24.403	-2.329	3.271	7.32
2021-08-18	19.34	24.452	-1.877	3.044	7.34
2021-08-19	19.25	24.490	-0.465	2.378	7.35
2021-08-20	19.12	24.529	-0.675	2.442	7.36
2021-08-23	19.55	24.583	2.249	3.295	7.37
2021-08-24	19.49	24.623	-0.307	2.455	7.39
2021-08-25	19.16	24.659	-1.693	2.258	7.40
2021-08-26	18.92	24.697	-1.253	2.401	7.41
2021-08-27	18.45	24.736	-2.484	2.590	7.42
2021-08-30	18.56	24.786	0.596	3.198	7.44
2021-08-31	19.19	24.856	3.394	4.364	7.46
2021-09-01	19.33	24.887	0.730	1.928	7.47
2021-09-02	19.13	24.921	-1.035	2.173	7.48
2021-09-03	19.2	24.956	0.366	2.143	7.49
2021-09-06	19.27	24.985	0.365	1.823	7.50
2021-09-07	19.43	25.018	0.830	2.076	7.51
2021-09-08	20.26	25.101	4.272	4.889	7.53
2021-09-09	20.56	25.205	1.481	6.071	7.56
2021-09-10	20.57	25.241	0.049	2.091	7.57
2021-09-13	21.02	25.305	2.188	3.646	7.59
2021-09-14	20.36	25.374	-3.140	4.091	7.61
2021-09-15	20.77	25.474	2.014	5.747	7.64
2021-09-16	20.34	25.528	-2.070	3.178	7.66
2021-09-17	20.81	25.598	2.311	4.081	7.68
2021-09-22	20.83	25.661	0.096	3.604	7.70
2021-09-23	21.74	25.754	4.369	5.137	7.73
2021-09-24	21.31	25.847	-1.978	5.244	7.75
2021-09-27	22.09	25.913	3.660	3.566	7.77
2021-09-28	21.95	25.970	-0.634	3.124	7.79
2021-09-29	20.77	26.044	-5.376	4.282	7.81
2021-09-30	20.88	26.098	0.530	3.081	7.83
2021-10-08	20.89	26.180	0.048	4.741	7.85
2021-10-11	21.03	26.232	0.670	2.968	7.87
2021-10-12	20.81	26.310	-1.046	4.470	7.89
2021-10-13	20.71	26.364	-0.481	3.123	7.91
2021-10-14	19.81	26.428	-4.346	3.911	7.93
2021-10-15	19.8	26.457	-0.050	1.767	7.94
2021-10-18	19.4	26.523	-2.020	4.040	7.96
2021-10-19	19.95	26.600	2.835	4.639	7.98
2021-10-20	19.75	26.634	-1.003	2.055	7.99
2021-10-21	19.29	26.686	-2.329	3.241	8.01
2021-10-22	19.5	26.742	1.089	3.473	8.02
2021-10-25	19.38	26.778	-0.615	2.256	8.03
2021-10-26	21.32	26.891	10.010	6.347	8.07
2021-10-27	20.9	27.011	-1.970	6.848	8.10
2021-10-28	20.29	27.081	-2.919	4.163	8.12
2021-10-29	20.32	27.116	0.148	2.070	8.13
2021-11-01	21.12	27.190	3.937	4.183	8.16
2021-11-02	21.29	27.268	0.805	4.403	8.18
2021-11-03	21.44	27.316	0.705	2.677	8.19
2021-11-04	23.58	27.524	9.981	10.588	8.26
2021-11-05	24.89	27.630	5.556	5.131	8.29
2021-11-08	25.47	27.762	2.330	6.227	8.33
2021-11-09	25.85	27.853	1.492	4.201	8.36
2021-11-10	26.05	27.958	0.774	4.836	8.39
2021-11-11	25.49	28.020	-2.150	2.956	8.41
2021-11-12	25.74	28.113	0.981	4.315	8.43
2021-11-15	25.78	28.200	0.155	4.040	8.46
2021-11-16	25.61	28.274	-0.659	3.491	8.48
2021-11-17	25.84	28.344	0.898	3.241	8.50
2021-11-18	25.15	28.437	-2.670	4.450	8.53
2021-11-19	25.44	28.533	1.153	4.493	8.56
2021-11-22	25.93	28.602	1.926	3.223	8.58
2021-11-23	25.58	28.672	-1.350	3.278	8.60
2021-11-24	25.3	28.727	-1.095	2.580	8.62
2021-11-25	24.95	28.791	-1.383	3.083	8.64
2021-11-26	24.25	28.890	-2.806	4.930	8.67
2021-11-29	24.22	28.954	-0.124	3.175	8.69
2021-11-30	24.01	28.998	-0.867	2.188	8.70
2021-12-01	24.07	29.050	0.250	2.582	8.71
2021-12-02	23.41	29.120	-2.742	3.573	8.74
2021-12-03	23.4	29.163	-0.043	2.221	8.75
2021-12-06	23.14	29.224	-1.111	3.162	8.77
2021-12-07	23.71	29.338	2.463	5.748	8.80
2021-12-08	24.83	29.489	4.724	7.339	8.85
2021-12-09	25.9	29.622	4.309	6.162	8.89
2021-12-10	26.14	29.694	0.927	3.282	8.91
2021-12-13	26.13	29.760	-0.038	3.022	8.93
2021-12-14	26.25	29.824	0.459	2.947	8.95
2021-12-15	27.18	29.997	3.543	7.619	9.00
2021-12-16	26.88	30.094	-1.104	4.341	9.03
2021-12-17	26.15	30.192	-2.716	4.501	9.06
2021-12-20	25.73	30.254	-1.606	2.906	9.08
2021-12-21	27.13	30.438	5.441	8.123	9.13
2021-12-22	27.43	30.534	1.106	4.202	9.16
2021-12-23	27.2	30.616	-0.838	3.609	9.18
2021-12-24	27.8	30.706	2.206	3.897	9.21
2021-12-27	27.2	30.828	-2.158	5.396	9.25
2021-12-28	26.97	30.909	-0.846	3.603	9.27
2021-12-29	26.49	31.011	-1.780	4.598	9.30
2021-12-30	27.07	31.079	2.190	3.020	9.32
2021-12-31	27.1	31.137	0.111	2.549	9.34
2022-01-04	27.29	31.229	0.701	4.059	9.37
2022-01-05	26.4	31.408	-3.261	8.135	9.42
2022-01-06	25.74	31.483	-2.500	3.485	9.44
2022-01-07	25.84	31.542	0.389	2.758	9.46
2022-01-10	26.08	31.650	0.929	4.954	9.49
2022-01-11	24.95	31.750	-4.333	4.831	9.53
2022-01-12	25.39	31.799	1.764	2.325	9.54
2022-01-13	25	31.849	-1.536	2.403	9.55
2022-01-14	25.17	31.908	0.680	2.800	9.57
2022-01-17	26.09	32.028	3.655	5.522	9.61
2022-01-18	24.8	32.172	-4.944	6.976	9.65
2022-01-19	24.12	32.260	-2.742	4.355	9.68
2022-01-20	24.2	32.377	0.332	5.804	9.71
2022-01-21	24.05	32.462	-0.620	4.256	9.74
2022-01-24	24.7	32.567	2.703	5.114	9.77
2022-01-25	23.7	32.665	-4.049	4.939	9.80
2022-01-26	24.16	32.743	1.941	3.882	9.82
2022-01-27	23.58	32.819	-2.401	3.849	9.85
2022-01-28	24.63	32.955	4.453	6.658	9.89
2022-02-07	24.15	33.089	-1.949	6.618	9.93
2022-02-08	23.21	33.224	-3.892	6.998	9.97
2022-02-09	24.33	33.345	4.826	5.989	10.00
2022-02-10	24.48	33.413	0.617	3.288	10.02
2022-02-11	23.38	33.504	-4.493	4.698	10.05
2022-02-14	23.53	33.625	0.642	6.159	10.09
2022-02-15	24.24	33.701	3.017	3.782	10.11
2022-02-16	24.09	33.766	-0.619	3.218	10.13
2022-02-17	24.4	33.849	1.287	4.068	10.15
2022-02-18	23.67	33.900	-2.992	2.623	10.17
2022-02-21	22.66	34.023	-4.267	6.506	10.21
2022-02-22	22.17	34.099	-2.162	4.104	10.23
2022-02-23	23.04	34.202	3.924	5.368	10.26
2022-02-24	22.23	34.294	-3.516	4.948	10.29
2022-02-25	22.36	34.363	0.585	3.734	10.31
2022-02-28	22.17	34.418	-0.850	2.952	10.33
2022-03-01	22.28	34.471	0.496	2.887	10.34
2022-03-02	21.38	34.555	-4.039	4.713	10.37
2022-03-03	20.6	34.636	-3.648	4.724	10.39
2022-03-04	20.63	34.675	0.146	2.233	10.40
2022-03-07	19.91	34.738	-3.490	3.829	10.42
2022-03-08	19.6	34.834	-1.557	5.876	10.45
2022-03-09	19.56	34.936	-0.204	6.224	10.48
2022-03-10	19.7	34.992	0.716	3.425	10.50
2022-03-11	19.36	35.053	-1.726	3.756	10.52
2022-03-14	18.83	35.106	-2.738	3.409	10.53
2022-03-15	17.69	35.218	-6.054	7.594	10.57
2022-03-16	18.37	35.330	3.844	7.292	10.60
2022-03-17	20.21	35.481	10.016	8.982	10.64
2022-03-18	19.31	35.570	-4.453	5.542	10.67
2022-03-21	19.61	35.622	1.554	3.159	10.69
2022-03-22	19.51	35.656	-0.510	2.091	10.70
2022-03-23	20.15	35.726	3.280	4.203	10.72
2022-03-24	19.8	35.757	-1.737	1.886	10.73
2022-03-25	19.38	35.814	-2.121	3.485	10.74
2022-03-28	19.32	35.867	-0.310	3.302	10.76
2022-03-29	18.76	35.948	-2.899	5.176	10.78
2022-03-30	19.4	35.998	3.412	3.092	10.80
2022-03-31	18.68	36.055	-3.711	3.660	10.82
2022-04-01	18.37	36.102	-1.660	3.105	10.83
2022-04-06	17.82	36.156	-2.994	3.593	10.85
2022-04-07	18.1	36.257	1.571	6.734	10.88
2022-04-08	18.08	36.321	-0.110	4.199	10.90
2022-04-11	16.89	36.428	-6.582	7.633	10.93
2022-04-12	17.38	36.491	2.901	4.381	10.95
2022-04-13	17.19	36.529	-1.093	2.647	10.96
2022-04-14	17.55	36.570	2.094	2.792	10.97
2022-04-15	17.16	36.617	-2.222	3.248	10.98
2022-04-18	17.54	36.694	2.214	5.303	11.01
2022-04-19	17.4	36.745	-0.798	3.478	11.02
2022-04-20	17.26	36.800	-0.805	3.851	11.04
2022-04-21	16.97	36.906	-1.680	7.532	11.07
2022-04-22	16.77	36.998	-1.179	6.541	11.10
2022-04-25	15.09	37.098	-10.018	7.990	11.13
2022-04-26	15.1	37.179	0.066	6.428	11.15
2022-04-27	15.6	37.283	3.311	8.013	11.19
2022-04-28	16.04	37.383	2.821	7.436	11.21
2022-04-29	16.9	37.478	5.362	6.733	11.24
2022-05-05	16.74	37.516	-0.947	2.781	11.25
2022-05-06	16.18	37.550	-3.345	2.509	11.27
2022-05-09	16.24	37.597	0.371	3.461	11.28
2022-05-10	16.34	37.672	0.616	5.480	11.30
2022-05-11	17.15	37.809	4.957	9.608	11.34
2022-05-12	17.03	37.852	-0.700	3.032	11.36
2022-05-13	16.96	37.902	-0.411	3.523	11.37
2022-05-16	16.63	37.957	-1.946	3.950	11.39
2022-05-17	16.87	38.014	1.443	4.089	11.40
2022-05-18	16.86	38.045	-0.059	2.193	11.41
2022-05-19	16.75	38.071	-0.652	1.898	11.42
2022-05-20	17.27	38.126	3.104	3.821	11.44
2022-05-23	17.19	38.157	-0.463	2.142	11.45

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