东方精工融券券源 东方精工专项约券

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	4.5	0	0	0	0
2020-04-28	4.39	0.027	-2.444	7.333	0.01
2020-04-29	4.51	0.041	2.733	3.872	0.01
2020-04-30	4.52	0.050	0.222	2.217	0.01
2020-05-06	4.49	0.059	-0.664	2.434	0.02
2020-05-07	4.4	0.065	-2.004	1.782	0.02
2020-05-08	4.42	0.070	0.455	1.136	0.02
2020-05-11	4.37	0.078	-1.131	2.262	0.02
2020-05-12	4.32	0.088	-1.144	2.746	0.03
2020-05-13	4.31	0.094	-0.231	1.852	0.03
2020-05-14	4.28	0.098	-0.696	1.160	0.03
2020-05-15	4.26	0.104	-0.467	1.636	0.03
2020-05-18	4.2	0.111	-1.408	1.878	0.03
2020-05-19	4.2	0.115	0.000	1.190	0.03
2020-05-20	4.11	0.124	-2.143	2.619	0.04
2020-05-21	4.25	0.141	3.406	4.866	0.04
2020-05-22	4.22	0.152	-0.706	3.059	0.05
2020-05-25	4.14	0.162	-1.896	2.844	0.05
2020-05-26	4.16	0.165	0.483	0.966	0.05
2020-05-27	4.12	0.170	-0.962	1.442	0.05
2020-05-28	4.07	0.179	-1.214	2.670	0.05
2020-05-29	4.07	0.184	0.000	1.474	0.06
2020-06-01	4.15	0.193	1.966	2.703	0.06
2020-06-02	4.19	0.200	0.964	1.928	0.06
2020-06-03	4.16	0.207	-0.716	1.909	0.06
2020-06-04	4.23	0.219	1.683	3.365	0.07
2020-06-05	4.26	0.225	0.709	1.891	0.07
2020-06-08	4.17	0.237	-2.113	3.286	0.07
2020-06-09	4.2	0.242	0.719	1.439	0.07
2020-06-10	4.27	0.254	1.667	3.333	0.08
2020-06-11	4.18	0.263	-2.108	2.576	0.08
2020-06-12	4.13	0.270	-1.196	2.153	0.08
2020-06-15	4.1	0.273	-0.726	0.969	0.08
2020-06-16	4.16	0.278	1.463	1.220	0.08
2020-06-17	4.58	0.278	10.096	0.000	0.08
2020-06-18	4.65	0.298	1.528	5.240	0.09
2020-06-19	4.51	0.308	-3.011	2.581	0.09
2020-06-22	4.58	0.320	1.552	3.104	0.10
2020-06-23	4.45	0.330	-2.838	2.838	0.10
2020-06-24	4.59	0.349	3.146	4.944	0.10
2020-06-29	4.59	0.362	0.000	3.486	0.11
2020-06-30	4.61	0.371	0.436	2.397	0.11
2020-07-01	4.58	0.383	-0.651	3.037	0.11
2020-07-02	4.59	0.390	0.218	1.747	0.12
2020-07-03	4.67	0.398	1.743	2.179	0.12
2020-07-06	5.04	0.422	7.923	5.567	0.13
2020-07-07	5.12	0.444	1.587	5.159	0.13
2020-07-08	5.15	0.455	0.586	2.539	0.14
2020-07-09	5.13	0.469	-0.388	3.301	0.14
2020-07-10	5.05	0.478	-1.559	2.339	0.14
2020-07-13	5.22	0.493	3.366	3.366	0.15
2020-07-14	5.18	0.514	-0.766	4.789	0.15
2020-07-15	5.01	0.528	-3.282	3.475	0.16
2020-07-16	4.83	0.550	-3.593	5.389	0.16
2020-07-17	4.75	0.566	-1.656	3.934	0.17
2020-07-20	5.15	0.594	8.421	6.526	0.18
2020-07-21	5.14	0.604	-0.194	2.524	0.18
2020-07-22	5.05	0.613	-1.751	2.140	0.18
2020-07-23	5.03	0.631	-0.396	4.158	0.19
2020-07-24	4.86	0.651	-3.380	4.970	0.20
2020-07-27	4.8	0.667	-1.235	4.115	0.20
2020-07-28	4.81	0.677	0.208	2.500	0.20
2020-07-29	4.94	0.695	2.703	4.158	0.21
2020-07-30	4.92	0.703	-0.405	2.024	0.21
2020-07-31	4.94	0.711	0.407	2.033	0.21
2020-08-03	5.07	0.721	2.632	2.429	0.22
2020-08-04	4.99	0.732	-1.578	2.564	0.22
2020-08-05	5	0.741	0.200	2.204	0.22
2020-08-06	5.01	0.753	0.200	2.800	0.23
2020-08-07	4.95	0.765	-1.198	2.994	0.23
2020-08-10	5.06	0.780	2.222	3.434	0.23
2020-08-11	4.9	0.795	-3.162	3.755	0.24
2020-08-12	4.9	0.809	0.000	3.265	0.24
2020-08-13	4.98	0.819	1.633	2.449	0.25
2020-08-14	5.03	0.828	1.004	2.209	0.25
2020-08-17	5.1	0.838	1.392	2.386	0.25
2020-08-18	5.17	0.851	1.373	2.941	0.26
2020-08-19	5.07	0.864	-1.934	3.095	0.26
2020-08-20	4.97	0.876	-1.972	2.959	0.26
2020-08-21	4.95	0.884	-0.402	2.012	0.27
2020-08-24	4.96	0.892	0.202	1.818	0.27
2020-08-25	4.94	0.897	-0.403	1.210	0.27
2020-08-26	4.84	0.908	-2.024	2.834	0.27
2020-08-27	4.93	0.918	1.860	2.479	0.28
2020-08-28	4.89	0.926	-0.811	1.826	0.28
2020-08-31	4.83	0.934	-1.227	2.045	0.28
2020-09-01	4.86	0.940	0.621	1.449	0.28
2020-09-02	4.84	0.947	-0.412	1.646	0.28
2020-09-03	4.76	0.957	-1.653	2.479	0.29
2020-09-04	4.78	0.965	0.420	2.101	0.29
2020-09-07	4.74	0.972	-0.837	1.883	0.29
2020-09-08	4.85	0.985	2.321	3.165	0.30
2020-09-09	4.8	0.993	-1.031	1.856	0.30
2020-09-10	4.59	1.013	-4.375	5.417	0.30
2020-09-11	4.61	1.022	0.436	2.179	0.31
2020-09-14	4.66	1.031	1.085	2.386	0.31
2020-09-15	4.6	1.040	-1.288	2.361	0.31
2020-09-16	4.67	1.054	1.522	3.696	0.32
2020-09-17	4.61	1.062	-1.285	1.927	0.32
2020-09-18	4.68	1.069	1.518	1.952	0.32
2020-09-21	4.72	1.075	0.855	1.496	0.32
2020-09-22	4.6	1.081	-2.542	1.483	0.32
2020-09-23	4.76	1.104	3.478	5.870	0.33
2020-09-24	4.71	1.118	-1.050	3.571	0.34
2020-09-25	4.67	1.127	-0.849	2.335	0.34
2020-09-28	4.61	1.134	-1.285	1.713	0.34
2020-09-29	4.65	1.142	0.868	2.169	0.34
2020-09-30	4.76	1.158	2.366	3.871	0.35
2020-10-09	4.89	1.166	2.731	2.101	0.35
2020-10-12	4.95	1.174	1.227	1.840	0.35
2020-10-13	4.94	1.180	-0.202	1.414	0.35
2020-10-14	4.86	1.188	-1.619	2.024	0.36
2020-10-15	4.85	1.194	-0.206	1.440	0.36
2020-10-16	4.83	1.198	-0.412	1.031	0.36
2020-10-19	4.8	1.204	-0.621	1.656	0.36
2020-10-20	4.82	1.211	0.417	1.667	0.36
2020-10-21	4.72	1.219	-2.075	2.075	0.37
2020-10-22	4.72	1.227	0.000	1.907	0.37
2020-10-23	4.66	1.236	-1.271	2.331	0.37
2020-10-26	4.68	1.244	0.429	2.146	0.37
2020-10-27	4.67	1.249	-0.214	1.282	0.37
2020-10-28	4.62	1.256	-1.071	1.713	0.38
2020-10-29	4.65	1.265	0.649	2.381	0.38
2020-10-30	4.66	1.272	0.215	1.720	0.38
2020-11-02	4.74	1.283	1.717	2.790	0.38
2020-11-03	4.79	1.291	1.055	2.110	0.39
2020-11-04	4.76	1.297	-0.626	1.461	0.39
2020-11-05	4.81	1.304	1.050	1.891	0.39
2020-11-06	4.85	1.314	0.832	2.287	0.39
2020-11-09	4.86	1.324	0.206	2.474	0.40
2020-11-10	4.91	1.334	1.029	2.469	0.40
2020-11-11	4.82	1.342	-1.833	2.037	0.40
2020-11-12	4.8	1.350	-0.415	2.075	0.41
2020-11-13	4.78	1.359	-0.417	2.292	0.41
2020-11-16	4.89	1.372	2.301	3.138	0.41
2020-11-17	4.87	1.379	-0.409	1.636	0.41
2020-11-18	4.89	1.386	0.411	1.643	0.42
2020-11-19	4.89	1.391	0.000	1.227	0.42
2020-11-20	4.92	1.412	0.613	5.317	0.42
2020-11-23	4.93	1.418	0.203	1.423	0.43
2020-11-24	4.86	1.429	-1.420	2.637	0.43
2020-11-25	4.85	1.438	-0.206	2.263	0.43
2020-11-26	4.7	1.456	-3.093	4.536	0.44
2020-11-27	4.79	1.471	1.915	3.830	0.44
2020-11-30	4.8	1.481	0.209	2.505	0.44
2020-12-01	5.09	1.525	6.042	10.417	0.46
2020-12-02	5.06	1.536	-0.589	2.554	0.46
2020-12-03	4.98	1.548	-1.581	2.767	0.46
2020-12-04	5.04	1.559	1.205	2.610	0.47
2020-12-07	4.96	1.571	-1.587	2.976	0.47
2020-12-08	4.93	1.580	-0.605	2.218	0.47
2020-12-09	4.8	1.595	-2.637	3.651	0.48
2020-12-10	4.77	1.603	-0.625	2.083	0.48
2020-12-11	4.73	1.611	-0.839	2.096	0.48
2020-12-14	4.65	1.621	-1.691	2.537	0.49
2020-12-15	4.61	1.627	-0.860	1.505	0.49
2020-12-16	4.6	1.634	-0.217	1.952	0.49
2020-12-17	4.58	1.647	-0.435	3.261	0.49
2020-12-18	4.57	1.653	-0.218	1.747	0.50
2020-12-21	4.6	1.661	0.656	1.969	0.50
2020-12-22	4.46	1.672	-3.043	3.043	0.50
2020-12-23	4.47	1.678	0.224	1.570	0.50
2020-12-24	4.52	1.697	1.119	5.145	0.51
2020-12-25	4.57	1.709	1.106	3.097	0.51
2020-12-28	4.47	1.718	-2.188	2.407	0.52
2020-12-29	4.44	1.726	-0.671	2.237	0.52
2020-12-30	4.56	1.741	2.703	3.829	0.52
2020-12-31	4.69	1.759	2.851	4.605	0.53
2021-01-04	4.68	1.763	-0.213	1.066	0.53
2021-01-05	4.63	1.771	-1.068	2.137	0.53
2021-01-06	4.51	1.784	-2.592	3.240	0.54
2021-01-07	4.44	1.791	-1.552	1.996	0.54
2021-01-08	4.53	1.806	2.027	4.054	0.54
2021-01-11	4.41	1.819	-2.649	3.532	0.55
2021-01-12	4.38	1.826	-0.680	1.814	0.55
2021-01-13	4.26	1.839	-2.740	3.653	0.55
2021-01-14	4.28	1.845	0.469	1.643	0.55
2021-01-15	4.31	1.848	0.701	0.935	0.55
2021-01-18	4.33	1.851	0.464	0.928	0.56
2021-01-19	4.29	1.859	-0.924	2.079	0.56
2021-01-20	4.32	1.865	0.699	1.865	0.56
2021-01-21	4.3	1.870	-0.463	1.389	0.56
2021-01-22	4.19	1.880	-2.558	2.791	0.56
2021-01-25	4.07	1.891	-2.864	3.103	0.57
2021-01-26	3.94	1.908	-3.194	5.160	0.57
2021-01-27	3.94	1.915	0.000	2.284	0.57
2021-01-28	3.87	1.924	-1.777	2.792	0.58
2021-01-29	3.71	1.942	-4.134	5.685	0.58
2021-02-01	3.83	1.954	3.235	3.774	0.59
2021-02-02	4.21	1.988	9.922	9.661	0.60
2021-02-03	4.16	2.004	-1.188	4.751	0.60
2021-02-04	4.34	2.036	4.327	8.894	0.61
2021-02-05	4.26	2.049	-1.843	3.456	0.61
2021-02-08	4.37	2.067	2.582	5.164	0.62
2021-02-09	4.32	2.077	-1.144	2.746	0.62
2021-02-10	4.43	2.094	2.546	4.398	0.63
2021-02-18	4.43	2.101	0.000	2.032	0.63
2021-02-19	4.45	2.109	0.451	2.257	0.63
2021-02-22	4.4	2.118	-1.124	2.247	0.64
2021-02-23	4.22	2.134	-4.091	4.545	0.64
2021-02-24	4.05	2.146	-4.028	3.791	0.64
2021-02-25	3.98	2.155	-1.728	2.469	0.65
2021-02-26	4.04	2.166	1.508	3.518	0.65
2021-03-01	4.05	2.175	0.248	2.475	0.65
2021-03-02	4.04	2.179	-0.247	1.235	0.65
2021-03-03	4.13	2.190	2.228	3.218	0.66
2021-03-04	4.09	2.197	-0.969	2.179	0.66
2021-03-05	4.11	2.202	0.489	1.222	0.66
2021-03-08	4.11	2.208	0.000	1.946	0.66
2021-03-09	4.02	2.225	-2.190	4.866	0.67
2021-03-10	3.96	2.234	-1.493	2.736	0.67
2021-03-11	4.02	2.241	1.515	2.273	0.67
2021-03-12	4.03	2.245	0.249	1.244	0.67
2021-03-15	4.03	2.252	0.000	1.985	0.68
2021-03-16	4.05	2.255	0.496	0.993	0.68
2021-03-17	4.11	2.262	1.481	1.975	0.68
2021-03-18	4.08	2.266	-0.730	0.973	0.68
2021-03-19	4.03	2.272	-1.225	1.961	0.68
2021-03-22	4.07	2.278	0.993	1.737	0.68
2021-03-23	4.06	2.282	-0.246	1.229	0.68
2021-03-24	4	2.288	-1.478	1.724	0.69
2021-03-25	4	2.292	0.000	1.250	0.69
2021-03-26	4.07	2.298	1.750	1.750	0.69
2021-03-29	4.18	2.307	2.703	2.703	0.69
2021-03-30	4.14	2.315	-0.957	2.153	0.69
2021-03-31	4.12	2.322	-0.483	2.174	0.70
2021-04-01	4.06	2.330	-1.456	2.184	0.70
2021-04-02	4.09	2.335	0.739	1.478	0.70
2021-04-06	4.07	2.341	-0.489	1.711	0.70
2021-04-07	4.08	2.345	0.246	1.229	0.70
2021-04-08	4.03	2.349	-1.225	1.225	0.70
2021-04-09	4.02	2.352	-0.248	0.993	0.71
2021-04-12	4.22	2.376	4.975	6.716	0.71
2021-04-13	4.18	2.388	-0.948	3.555	0.72
2021-04-14	4.16	2.394	-0.478	1.675	0.72
2021-04-15	4.25	2.405	2.163	3.125	0.72
2021-04-16	4.36	2.420	2.588	4.000	0.73
2021-04-19	4.48	2.436	2.752	4.358	0.73
2021-04-20	4.35	2.447	-2.902	3.125	0.73
2021-04-21	4.4	2.462	1.149	4.138	0.74
2021-04-22	4.39	2.471	-0.227	2.273	0.74
2021-04-23	4.38	2.483	-0.228	3.417	0.74
2021-04-26	4.37	2.492	-0.228	2.511	0.75
2021-04-27	4.35	2.500	-0.458	2.059	0.75
2021-04-28	4.32	2.517	-0.690	4.828	0.76
2021-04-29	4.42	2.531	2.315	3.704	0.76
2021-04-30	4.5	2.547	1.810	4.299	0.76
2021-05-06	4.69	2.562	4.222	3.778	0.77
2021-05-07	4.69	2.571	0.000	2.345	0.77
2021-05-10	4.67	2.583	-0.426	3.198	0.77
2021-05-11	4.8	2.602	2.784	4.711	0.78
2021-05-12	4.75	2.611	-1.042	2.292	0.78
2021-05-13	4.69	2.630	-1.263	4.842	0.79
2021-05-14	4.62	2.643	-1.493	3.412	0.79
2021-05-17	4.55	2.664	-1.515	5.411	0.80
2021-05-18	4.47	2.674	-1.758	2.857	0.80
2021-05-19	4.41	2.681	-1.342	1.790	0.80
2021-05-20	4.36	2.687	-1.134	1.587	0.81
2021-05-21	4.39	2.696	0.688	2.523	0.81
2021-05-24	4.43	2.703	0.911	1.822	0.81
2021-05-25	4.4	2.710	-0.677	2.032	0.81
2021-05-26	4.4	2.714	0.000	1.136	0.81
2021-05-27	4.4	2.718	0.000	1.136	0.82
2021-05-28	4.34	2.723	-1.364	1.364	0.82
2021-05-31	4.37	2.732	0.691	2.304	0.82
2021-06-01	4.64	2.763	6.178	8.009	0.83
2021-06-02	4.67	2.776	0.647	3.448	0.83
2021-06-03	4.64	2.789	-0.642	3.426	0.84
2021-06-04	4.63	2.802	-0.216	3.233	0.84
2021-06-07	4.69	2.811	1.296	2.376	0.84
2021-06-08	4.77	2.825	1.706	3.412	0.85
2021-06-09	4.73	2.836	-0.839	2.935	0.85
2021-06-10	4.68	2.842	-1.057	1.480	0.85
2021-06-11	4.65	2.850	-0.641	1.923	0.85
2021-06-15	4.62	2.858	-0.645	2.151	0.86
2021-06-16	4.59	2.874	-0.649	4.329	0.86
2021-06-17	4.66	2.885	1.525	2.832	0.87
2021-06-18	4.71	2.896	1.073	2.790	0.87
2021-06-21	4.71	2.903	0.000	1.699	0.87
2021-06-22	4.8	2.916	1.911	3.185	0.87
2021-06-23	4.77	2.927	-0.625	2.708	0.88
2021-06-24	4.75	2.939	1.064	3.191	0.88
2021-06-25	4.72	2.948	-0.632	2.316	0.88
2021-06-28	4.66	2.961	-1.271	3.178	0.89
2021-06-29	4.56	2.974	-2.146	3.433	0.89
2021-06-30	4.63	2.985	1.535	2.851	0.90
2021-07-01	4.67	3.001	0.864	4.104	0.90
2021-07-02	4.62	3.010	-1.071	2.355	0.90
2021-07-05	4.55	3.022	-1.515	3.247	0.91
2021-07-06	4.55	3.028	0.000	1.538	0.91
2021-07-07	4.54	3.037	-0.220	2.418	0.91
2021-07-08	4.5	3.043	-0.881	1.542	0.91
2021-07-09	4.71	3.073	4.667	7.778	0.92
2021-07-12	4.72	3.080	0.212	1.699	0.92
2021-07-13	4.9	3.094	3.814	3.390	0.93
2021-07-14	4.8	3.103	-0.621	2.277	0.93
2021-07-15	4.84	3.116	0.833	3.125	0.93
2021-07-16	4.84	3.128	0.000	3.099	0.94
2021-07-19	4.98	3.145	2.893	4.132	0.94
2021-07-20	4.97	3.156	-0.201	2.610	0.95
2021-07-21	4.94	3.163	-0.604	1.610	0.95
2021-07-22	4.97	3.174	0.607	2.632	0.95
2021-07-23	4.98	3.185	0.201	2.817	0.96
2021-07-26	4.89	3.201	-1.807	3.815	0.96
2021-07-27	5.02	3.232	2.658	7.566	0.97
2021-07-28	4.71	3.266	-6.175	8.566	0.98
2021-07-29	4.95	3.291	5.096	5.945	0.99
2021-07-30	5.01	3.304	1.212	3.232	0.99
2021-08-02	5.15	3.322	2.794	4.192	1.00
2021-08-03	5.1	3.332	-0.971	2.330	1.00
2021-08-04	5.12	3.340	0.392	1.961	1.00
2021-08-05	5.13	3.350	0.195	2.344	1.01
2021-08-06	5.14	3.360	0.195	2.339	1.01
2021-08-09	5.04	3.373	-1.946	2.918	1.01
2021-08-10	5.05	3.384	0.198	2.778	1.02
2021-08-11	5.14	3.400	1.782	3.564	1.02
2021-08-12	5.34	3.442	3.891	9.533	1.03
2021-08-13	5.65	3.511	5.805	14.607	1.05
2021-08-16	5.63	3.535	-0.354	5.133	1.06
2021-08-17	5.4	3.566	-4.085	6.927	1.07
2021-08-18	5.94	3.624	10.000	11.667	1.09
2021-08-19	5.82	3.642	-2.020	3.704	1.09
2021-08-20	5.89	3.659	1.203	3.436	1.10
2021-08-23	6.05	3.689	2.716	5.942	1.11
2021-08-24	5.93	3.707	-1.983	3.802	1.11
2021-08-25	5.89	3.721	-0.675	2.867	1.12
2021-08-26	6.06	3.747	2.886	5.093	1.12
2021-08-27	5.92	3.763	-2.310	3.135	1.13
2021-08-30	5.81	3.781	-1.858	3.885	1.13
2021-08-31	6	3.812	3.270	6.024	1.14
2021-09-01	6.6	3.839	10.000	5.000	1.15
2021-09-02	6.66	3.907	0.909	12.273	1.17
2021-09-03	6.84	3.970	2.703	10.961	1.19
2021-09-06	6.53	4.015	-4.532	8.333	1.20
2021-09-07	6.6	4.037	1.072	3.982	1.21
2021-09-08	6.64	4.079	0.606	7.576	1.22
2021-09-09	6.89	4.115	3.765	6.325	1.23
2021-09-10	6.66	4.153	-3.338	6.821	1.25
2021-09-13	6.83	4.189	2.553	6.306	1.26
2021-09-14	6.57	4.214	-3.807	4.539	1.26
2021-09-15	6.58	4.226	0.152	2.283	1.27
2021-09-16	6.43	4.254	-2.280	5.167	1.28
2021-09-17	6.52	4.269	1.400	2.799	1.28
2021-09-22	6.11	4.296	-6.288	5.368	1.29
2021-09-23	6.18	4.331	1.146	6.710	1.30
2021-09-24	5.84	4.360	-5.502	5.987	1.31
2021-09-27	5.64	4.387	-3.425	5.822	1.32
2021-09-28	5.63	4.402	-0.177	3.191	1.32
2021-09-29	5.44	4.420	-3.375	3.908	1.33
2021-09-30	5.56	4.438	2.206	3.860	1.33
2021-10-08	5.65	4.450	1.619	2.518	1.33
2021-10-11	5.66	4.470	0.177	4.248	1.34
2021-10-12	5.61	4.486	-0.883	3.534	1.35
2021-10-13	5.67	4.502	1.070	3.387	1.35
2021-10-14	5.87	4.532	3.527	5.996	1.36
2021-10-15	5.79	4.550	-1.363	3.748	1.36
2021-10-18	5.79	4.561	0.000	2.245	1.37
2021-10-19	5.79	4.571	0.000	2.073	1.37
2021-10-20	5.7	4.583	-1.554	2.591	1.37
2021-10-21	5.58	4.599	-2.105	3.509	1.38
2021-10-22	5.45	4.618	-2.330	4.122	1.39
2021-10-25	5.44	4.632	-0.183	3.119	1.39
2021-10-26	5.46	4.642	0.368	2.206	1.39
2021-10-27	5.35	4.660	-2.015	4.029	1.40
2021-10-28	5.23	4.677	-2.243	3.925	1.40
2021-10-29	5.42	4.695	3.633	4.015	1.41
2021-11-01	5.38	4.709	-0.738	2.952	1.41
2021-11-02	5.43	4.720	0.929	2.602	1.42
2021-11-03	5.41	4.733	-0.368	2.762	1.42
2021-11-04	5.57	4.751	2.957	3.882	1.43
2021-11-05	5.49	4.761	-1.436	2.154	1.43
2021-11-08	5.41	4.773	-1.457	2.732	1.43
2021-11-09	5.49	4.784	1.479	2.403	1.44
2021-11-10	5.46	4.797	-0.546	2.914	1.44
2021-11-11	5.52	4.811	1.099	2.930	1.44
2021-11-12	5.47	4.825	-0.906	3.080	1.45
2021-11-15	5.42	4.833	-0.914	1.828	1.45
2021-11-16	5.26	4.852	-2.952	4.244	1.46
2021-11-17	5.36	4.865	1.901	3.042	1.46
2021-11-18	5.28	4.881	-1.493	3.545	1.46
2021-11-19	5.81	4.925	10.038	9.091	1.48
2021-11-22	5.93	4.942	2.065	3.442	1.48
2021-11-23	5.84	4.956	-1.518	2.867	1.49
2021-11-24	6.02	4.984	3.082	5.651	1.50
2021-11-25	6	5.003	-0.332	3.654	1.50
2021-11-26	6.08	5.035	1.333	6.333	1.51
2021-11-29	6.02	5.049	-0.987	2.796	1.51
2021-11-30	6.17	5.068	2.492	3.821	1.52
2021-12-01	6.17	5.084	0.000	3.079	1.53
2021-12-02	6.24	5.100	1.135	3.079	1.53
2021-12-03	6.13	5.122	-1.763	4.327	1.54
2021-12-06	6.02	5.139	-1.794	3.263	1.54
2021-12-07	5.93	5.157	-1.495	3.821	1.55
2021-12-08	5.99	5.168	1.012	2.024	1.55
2021-12-09	5.98	5.177	-0.167	1.836	1.55
2021-12-10	5.97	5.197	-0.167	4.013	1.56
2021-12-13	5.93	5.210	-0.670	2.680	1.56
2021-12-14	5.82	5.224	-1.855	2.867	1.57
2021-12-15	5.85	5.235	0.515	2.234	1.57
2021-12-16	5.86	5.241	0.171	1.368	1.57
2021-12-17	5.62	5.262	-4.096	4.437	1.58
2021-12-20	5.66	5.279	0.712	3.559	1.58
2021-12-21	5.83	5.298	3.004	3.887	1.59
2021-12-22	5.74	5.313	-1.544	3.087	1.59
2021-12-23	5.72	5.326	-0.348	2.787	1.60
2021-12-24	5.51	5.345	-3.671	4.196	1.60
2021-12-27	5.49	5.353	-0.363	1.815	1.61
2021-12-28	5.56	5.366	1.275	2.732	1.61
2021-12-29	5.51	5.373	-0.899	1.439	1.61
2021-12-30	5.54	5.382	0.544	1.996	1.61
2021-12-31	5.58	5.389	0.722	1.444	1.62
2022-01-04	5.64	5.399	1.075	2.151	1.62
2022-01-05	5.56	5.409	-1.418	2.305	1.62
2022-01-06	5.59	5.418	0.540	1.799	1.63
2022-01-07	5.53	5.430	-1.073	2.683	1.63
2022-01-10	5.58	5.442	0.904	2.532	1.63
2022-01-11	5.64	5.454	1.075	2.509	1.64
2022-01-12	5.7	5.461	1.064	1.418	1.64
2022-01-13	5.62	5.471	-1.404	2.281	1.64
2022-01-14	5.42	5.490	-3.559	4.270	1.65
2022-01-17	5.61	5.513	3.506	4.797	1.65
2022-01-18	5.59	5.523	-0.357	2.139	1.66
2022-01-19	5.53	5.531	-1.073	1.789	1.66
2022-01-20	5.34	5.549	-3.436	3.978	1.66
2022-01-21	5.25	5.559	-1.685	2.434	1.67
2022-01-24	5.13	5.570	-2.286	2.476	1.67
2022-01-25	4.92	5.595	-4.094	6.043	1.68
2022-01-26	5.24	5.624	6.504	6.707	1.69
2022-01-27	5.14	5.636	-1.908	2.863	1.69
2022-01-28	5.14	5.646	0.000	2.335	1.69
2022-02-07	5.25	5.655	2.140	1.946	1.70
2022-02-08	5.34	5.666	1.714	2.476	1.70
2022-02-09	5.31	5.671	-0.562	1.124	1.70
2022-02-10	5.3	5.680	-0.188	2.072	1.70
2022-02-11	5.19	5.690	-2.075	2.264	1.71
2022-02-14	5.15	5.697	-0.771	1.734	1.71
2022-02-15	5.17	5.705	0.388	1.748	1.71
2022-02-16	5.21	5.712	0.774	1.741	1.71
2022-02-17	5.16	5.717	-0.960	1.152	1.72
2022-02-18	5.2	5.725	0.775	1.744	1.72
2022-02-21	5.28	5.736	1.538	2.500	1.72
2022-02-22	5.21	5.749	-1.326	3.030	1.72
2022-02-23	5.27	5.756	1.152	1.536	1.73
2022-02-24	5.09	5.780	-3.416	5.693	1.73
2022-02-25	5.13	5.790	0.786	2.358	1.74
2022-02-28	5.1	5.799	-0.585	2.144	1.74
2022-03-01	5.21	5.808	2.157	1.961	1.74
2022-03-02	5.26	5.816	0.960	1.919	1.74
2022-03-03	5.24	5.826	-0.380	2.281	1.75
2022-03-04	5.15	5.835	-1.718	2.099	1.75
2022-03-07	5.11	5.846	-0.777	2.524	1.75
2022-03-08	4.98	5.862	-2.544	3.914	1.76
2022-03-09	4.81	5.897	-3.414	8.635	1.77
2022-03-10	4.86	5.906	1.040	2.287	1.77
2022-03-11	4.91	5.927	1.029	5.144	1.78
2022-03-14	4.77	5.940	-2.851	3.259	1.78
2022-03-15	4.39	5.973	-7.966	9.015	1.79
2022-03-16	4.54	5.995	3.417	5.923	1.80
2022-03-17	4.68	6.009	3.084	3.524	1.80
2022-03-18	4.69	6.016	0.214	1.709	1.80
2022-03-21	4.74	6.025	1.066	2.345	1.81
2022-03-22	4.7	6.034	-0.844	2.321	1.81
2022-03-23	4.73	6.044	0.638	2.553	1.81
2022-03-24	4.64	6.053	-1.903	2.326	1.82
2022-03-25	4.67	6.065	0.647	3.017	1.82
2022-03-28	4.63	6.076	-0.857	2.998	1.82
2022-03-29	4.57	6.085	-1.296	2.160	1.83
2022-03-30	4.66	6.093	1.969	2.188	1.83
2022-03-31	4.74	6.110	1.717	4.292	1.83
2022-04-01	4.69	6.117	-1.055	1.688	1.84
2022-04-06	4.77	6.125	1.706	2.132	1.84
2022-04-07	4.6	6.140	-3.564	3.983	1.84
2022-04-08	4.52	6.157	-1.739	4.348	1.85
2022-04-11	4.35	6.173	-3.761	4.425	1.85
2022-04-12	4.46	6.187	2.529	3.678	1.86
2022-04-13	4.37	6.193	-2.018	1.794	1.86
2022-04-14	4.43	6.199	1.373	1.602	1.86
2022-04-15	4.29	6.209	-3.160	2.709	1.86
2022-04-18	4.3	6.222	0.233	3.730	1.87
2022-04-19	4.36	6.233	1.395	3.023	1.87
2022-04-20	4.23	6.245	-2.982	3.440	1.87
2022-04-21	3.98	6.268	-5.910	6.856	1.88
2022-04-22	3.94	6.281	-1.005	4.020	1.88
2022-04-25	3.66	6.300	-7.107	6.091	1.89
2022-04-26	3.64	6.311	-0.546	3.825	1.89
2022-04-27	3.74	6.329	2.747	5.769	1.90
2022-04-28	3.68	6.339	-1.604	3.209	1.90
2022-04-29	3.78	6.350	2.717	3.533	1.91
2022-05-05	3.81	6.357	0.794	2.116	1.91
2022-05-06	3.85	6.373	1.050	4.987	1.91
2022-05-09	4.07	6.402	5.714	8.571	1.92
2022-05-10	3.98	6.415	-2.211	3.931	1.92
2022-05-11	3.92	6.423	-1.508	2.513	1.93
2022-05-12	3.96	6.432	1.020	2.806	1.93
2022-05-13	3.99	6.442	0.758	2.778	1.93
2022-05-16	3.96	6.448	-0.752	2.005	1.93
2022-05-17	3.97	6.456	0.253	2.273	1.94
2022-05-18	3.99	6.463	0.504	2.015	1.94
2022-05-19	3.99	6.468	0.000	1.754	1.94
2022-05-20	4.02	6.475	0.752	2.005	1.94
2022-05-23	4.11	6.487	2.239	3.483	1.95

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