埃斯顿融券券源 埃斯顿专项约券

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	10.33	0	0	0	0
2020-04-28	9.44	0.082	-8.616	10.455	0.02
2020-04-29	9.53	0.110	0.953	3.496	0.03
2020-04-30	10.39	0.199	9.024	10.283	0.06
2020-05-06	10.57	0.237	1.732	4.331	0.07
2020-05-07	10.51	0.270	-0.568	3.784	0.08
2020-05-08	10.48	0.309	-0.285	4.377	0.09
2020-05-11	10.67	0.348	1.813	4.389	0.10
2020-05-12	10.57	0.389	-0.937	4.686	0.12
2020-05-13	10.52	0.405	-0.473	1.798	0.12
2020-05-14	10.54	0.430	0.190	2.852	0.13
2020-05-15	10.55	0.446	0.095	1.803	0.13
2020-05-18	10.02	0.488	-5.024	5.118	0.15
2020-05-19	10.25	0.512	2.295	2.794	0.15
2020-05-20	10.15	0.539	-0.976	3.220	0.16
2020-05-21	9.8	0.572	-3.448	4.039	0.17
2020-05-22	9.53	0.606	-2.755	4.286	0.18
2020-05-25	9.37	0.629	-1.679	2.938	0.19
2020-05-26	9.66	0.665	3.095	4.376	0.20
2020-05-27	9.47	0.694	-1.967	3.727	0.21
2020-05-28	9.55	0.720	0.845	3.273	0.22
2020-05-29	9.94	0.768	4.084	5.759	0.23
2020-06-01	10.68	0.847	7.445	8.954	0.25
2020-06-02	10.77	0.877	0.843	3.277	0.26
2020-06-03	10.82	0.894	0.464	1.950	0.27
2020-06-04	10.8	0.909	-0.185	1.664	0.27
2020-06-05	10.98	0.964	1.667	5.926	0.29
2020-06-08	10.9	0.996	-0.729	3.552	0.30
2020-06-09	10.74	1.025	-1.468	3.211	0.31
2020-06-10	10.52	1.044	-2.048	2.235	0.31
2020-06-11	10.41	1.073	-1.046	3.327	0.32
2020-06-12	10.24	1.097	-1.633	2.786	0.33
2020-06-15	9.96	1.131	-2.734	4.102	0.34
2020-06-16	10.96	1.214	10.040	9.137	0.36
2020-06-17	11.33	1.265	3.376	5.383	0.38
2020-06-18	11.05	1.297	-2.471	3.442	0.39
2020-06-19	11.05	1.319	0.000	2.443	0.40
2020-06-22	11.08	1.351	0.271	3.439	0.41
2020-06-23	11.35	1.410	2.437	6.227	0.42
2020-06-24	11.19	1.437	-1.410	2.907	0.43
2020-06-29	11.58	1.507	3.485	7.239	0.45
2020-06-30	11.96	1.562	3.282	5.527	0.47
2020-07-01	12.38	1.635	3.512	7.107	0.49
2020-07-02	12.35	1.671	-0.242	3.473	0.50
2020-07-03	12.9	1.741	4.453	6.478	0.52
2020-07-06	13	1.773	0.775	2.946	0.53
2020-07-07	13.09	1.826	0.692	4.846	0.55
2020-07-08	14.09	1.948	7.639	10.466	0.58
2020-07-09	15.5	2.085	10.007	10.575	0.63
2020-07-10	15.12	2.173	-2.452	6.968	0.65
2020-07-13	15.32	2.230	1.323	4.497	0.67
2020-07-14	15.2	2.353	-0.783	9.661	0.71
2020-07-15	15.23	2.419	0.197	5.263	0.73
2020-07-16	14.87	2.523	-2.364	8.339	0.76
2020-07-17	15.43	2.609	3.766	6.725	0.78
2020-07-20	16.97	2.744	9.981	9.527	0.82
2020-07-21	17.21	2.837	1.414	6.482	0.85
2020-07-22	17.95	2.948	4.300	7.438	0.88
2020-07-23	16.51	3.088	-8.022	10.195	0.93
2020-07-24	16.2	3.191	-1.878	7.571	0.96
2020-07-27	15.38	3.270	-5.062	6.235	0.98
2020-07-28	15.6	3.335	1.430	4.941	1.00
2020-07-29	16.53	3.449	5.962	8.269	1.03
2020-07-30	16.53	3.511	0.000	4.537	1.05
2020-07-31	16.15	3.580	-2.299	5.082	1.07
2020-08-03	17.25	3.712	6.811	9.226	1.11
2020-08-04	17.35	3.784	0.580	4.986	1.14
2020-08-05	18.66	3.940	7.550	10.029	1.18
2020-08-06	19.17	4.054	2.733	7.128	1.22
2020-08-07	18.26	4.162	-4.747	7.094	1.25
2020-08-10	18.7	4.249	2.410	5.586	1.27
2020-08-11	17.53	4.364	-6.257	7.861	1.31
2020-08-12	16.96	4.453	-3.252	6.332	1.34
2020-08-13	16.65	4.510	-1.828	4.068	1.35
2020-08-14	16.93	4.588	1.682	5.526	1.38
2020-08-17	17.08	4.638	0.886	3.544	1.39
2020-08-18	17.22	4.686	0.820	3.337	1.41
2020-08-19	16.63	4.750	-3.426	4.588	1.42
2020-08-20	16.43	4.823	-1.203	5.352	1.45
2020-08-21	16.56	4.868	0.791	3.287	1.46
2020-08-24	17.03	4.960	2.838	6.461	1.49
2020-08-25	16.63	5.006	-2.349	3.347	1.50
2020-08-26	16.08	5.081	-3.307	5.592	1.52
2020-08-27	16.19	5.111	0.684	2.177	1.53
2020-08-28	17.81	5.256	10.006	9.759	1.58
2020-08-31	18.83	5.347	5.727	5.839	1.60
2020-09-01	18.92	5.392	0.478	2.868	1.62
2020-09-02	19.37	5.490	2.378	6.025	1.65
2020-09-03	19.15	5.537	-1.136	2.994	1.66
2020-09-04	19.29	5.628	0.731	5.640	1.69
2020-09-07	18.43	5.731	-4.458	6.687	1.72
2020-09-08	18.12	5.788	-1.682	3.798	1.74
2020-09-09	17.53	5.885	-3.256	6.623	1.77
2020-09-10	17.01	5.952	-2.966	4.735	1.79
2020-09-11	18.19	6.077	6.937	8.230	1.82
2020-09-14	18.47	6.140	1.539	4.123	1.84
2020-09-15	18.69	6.199	1.191	3.790	1.86
2020-09-16	18.25	6.246	-2.354	3.103	1.87
2020-09-17	18.72	6.323	2.575	4.932	1.90
2020-09-18	19.18	6.424	2.457	6.303	1.93
2020-09-21	19.4	6.510	1.147	5.318	1.95
2020-09-22	19.1	6.568	-1.546	3.660	1.97
2020-09-23	18.99	6.617	-0.576	3.089	1.99
2020-09-24	18.28	6.687	-3.739	4.581	2.01
2020-09-25	18.32	6.715	0.219	1.860	2.01
2020-09-28	18.42	6.764	0.546	3.166	2.03
2020-09-29	19.15	6.856	3.963	5.755	2.06
2020-09-30	19.6	6.947	2.350	5.587	2.08
2020-10-09	20.87	7.065	6.480	6.786	2.12
2020-10-12	21.39	7.122	2.492	3.210	2.14
2020-10-13	21.42	7.168	0.140	2.571	2.15
2020-10-14	22.35	7.296	4.342	6.863	2.19
2020-10-15	23.03	7.390	3.043	4.877	2.22
2020-10-16	22.41	7.574	-2.692	9.857	2.27
2020-10-19	22.52	7.642	0.491	3.614	2.29
2020-10-20	22.58	7.689	0.266	2.531	2.31
2020-10-21	22.56	7.762	-0.089	3.897	2.33
2020-10-22	22.29	7.831	-1.197	3.679	2.35
2020-10-23	21.9	7.914	-1.750	4.576	2.37
2020-10-26	22.08	8.019	0.822	5.708	2.41
2020-10-27	24.29	8.248	10.009	11.277	2.47
2020-10-28	23.37	8.378	-3.788	6.669	2.51
2020-10-29	23.53	8.450	0.685	3.680	2.53
2020-10-30	22.16	8.571	-5.822	6.587	2.57
2020-11-02	23.95	8.770	8.078	9.973	2.63
2020-11-03	23.68	8.855	-1.127	4.301	2.66
2020-11-04	23.93	8.935	1.056	4.012	2.68
2020-11-05	23.69	9.024	-1.003	4.513	2.71
2020-11-06	23.96	9.162	1.140	6.881	2.75
2020-11-09	25.29	9.370	5.551	9.891	2.81
2020-11-10	24.78	9.470	-2.017	4.824	2.84
2020-11-11	24.1	9.669	-2.744	9.927	2.90
2020-11-12	23.38	9.887	-2.988	11.162	2.97
2020-11-13	24.37	10.022	4.234	6.672	3.01
2020-11-16	23.82	10.095	-2.257	3.693	3.03
2020-11-17	23.18	10.189	-2.687	4.828	3.06
2020-11-18	21.85	10.303	-5.738	6.299	3.09
2020-11-19	23.1	10.459	5.721	8.101	3.14
2020-11-20	25.01	10.649	8.268	9.091	3.19
2020-11-23	26.79	10.860	7.117	9.476	3.26
2020-11-24	25.99	11.059	-2.986	9.183	3.32
2020-11-25	25.2	11.160	-3.040	4.810	3.35
2020-11-26	24.9	11.271	-1.190	5.317	3.38
2020-11-27	25.05	11.364	0.602	4.458	3.41
2020-11-30	23.95	11.468	-4.391	5.230	3.44
2020-12-01	26	11.654	8.559	8.601	3.50
2020-12-02	25.44	11.755	-2.154	4.769	3.53
2020-12-03	23.32	11.901	-8.333	7.508	3.57
2020-12-04	24.1	12.037	3.345	6.732	3.61
2020-12-07	24.87	12.150	3.195	5.477	3.65
2020-12-08	25.71	12.264	3.378	5.308	3.68
2020-12-09	25.35	12.397	-1.400	6.301	3.72
2020-12-10	25.53	12.498	0.710	4.773	3.75
2020-12-11	24.62	12.639	-3.564	6.855	3.79
2020-12-14	27	12.886	9.667	10.967	3.87
2020-12-15	27.27	12.968	1.000	3.630	3.89
2020-12-16	28.15	13.072	3.227	4.400	3.92
2020-12-17	28.11	13.134	-0.142	2.664	3.94
2020-12-18	28.2	13.220	0.320	3.664	3.97
2020-12-21	31.02	13.484	10.000	10.213	4.05
2020-12-22	30.41	13.610	-1.966	4.965	4.08
2020-12-23	31.3	13.716	2.927	4.078	4.11
2020-12-24	29.85	13.867	-4.633	6.070	4.16
2020-12-25	29.94	13.934	0.302	2.680	4.18
2020-12-28	29.08	14.110	-2.872	7.248	4.23
2020-12-29	28.75	14.209	-1.135	4.127	4.26
2020-12-30	29.56	14.338	2.817	5.252	4.30
2020-12-31	29.82	14.451	0.880	4.567	4.34
2021-01-04	31.77	14.673	6.539	8.350	4.40
2021-01-05	31.75	14.784	-0.063	4.218	4.44
2021-01-06	32.7	14.990	2.992	7.559	4.50
2021-01-07	34.39	15.165	5.168	6.116	4.55
2021-01-08	30.95	15.445	-10.003	10.846	4.63
2021-01-11	30.55	15.678	-1.292	9.144	4.70
2021-01-12	31.77	15.869	3.993	7.201	4.76
2021-01-13	31	16.026	-2.424	6.075	4.81
2021-01-14	30.6	16.211	-1.290	7.258	4.86
2021-01-15	30.64	16.318	0.131	4.216	4.90
2021-01-18	32.48	16.536	6.005	8.061	4.96
2021-01-19	31.03	16.736	-4.464	7.728	5.02
2021-01-20	32.67	16.896	5.285	5.865	5.07
2021-01-21	34.34	17.079	5.112	6.397	5.12
2021-01-22	36.35	17.349	5.853	8.911	5.20
2021-01-25	38.34	17.644	5.475	9.243	5.29
2021-01-26	36.36	17.841	-5.164	6.495	5.35
2021-01-27	36.29	18.135	-0.193	9.708	5.44
2021-01-28	35.38	18.265	-2.508	4.436	5.48
2021-01-29	33.86	18.613	-4.296	12.323	5.58
2021-02-01	35.35	18.842	4.400	7.767	5.65
2021-02-02	35.2	18.991	-0.424	5.092	5.70
2021-02-03	35.05	19.130	-0.426	4.744	5.74
2021-02-04	33.98	19.304	-3.053	6.163	5.79
2021-02-05	34.3	19.505	0.942	7.034	5.85
2021-02-08	37.2	19.853	8.455	11.224	5.96
2021-02-09	37.01	19.986	-0.511	4.301	6.00
2021-02-10	38.46	20.189	3.918	6.323	6.06
2021-02-18	38.24	20.399	-0.572	6.604	6.12
2021-02-19	36.41	20.649	-4.786	8.237	6.19
2021-02-22	33.75	20.846	-7.306	7.004	6.25
2021-02-23	33.2	21.086	-1.630	8.681	6.33
2021-02-24	30.77	21.340	-7.319	9.910	6.40
2021-02-25	31.02	21.466	0.812	4.842	6.44
2021-02-26	29.44	21.596	-5.093	5.319	6.48
2021-03-01	30.33	21.678	3.023	3.227	6.50
2021-03-02	29.19	21.832	-3.759	6.330	6.55
2021-03-03	29.8	21.947	2.090	4.659	6.58
2021-03-04	28.48	22.074	-4.430	5.336	6.62
2021-03-05	28.9	22.221	1.475	6.110	6.67
2021-03-08	26.01	22.475	-10.000	11.696	6.74
2021-03-09	24.29	22.613	-6.613	6.844	6.78
2021-03-10	23.9	22.721	-1.606	5.434	6.82
2021-03-11	24.82	22.872	3.849	7.280	6.86
2021-03-12	24.53	22.988	-1.168	5.681	6.90
2021-03-15	24	23.078	-2.161	4.484	6.92
2021-03-16	22.95	23.229	-4.375	7.917	6.97
2021-03-17	24.68	23.429	7.538	9.717	7.03
2021-03-18	27.15	23.657	10.008	10.089	7.10
2021-03-19	26.88	23.835	-0.994	7.919	7.15
2021-03-22	26.2	23.995	-2.530	7.329	7.20
2021-03-23	25.74	24.090	-1.756	4.466	7.23
2021-03-24	25.5	24.185	-0.932	4.468	7.26
2021-03-25	25.51	24.306	0.039	5.686	7.29
2021-03-26	26.33	24.460	3.214	7.017	7.34
2021-03-29	25.48	24.580	-3.228	5.621	7.37
2021-03-30	26.45	24.722	3.807	6.476	7.42
2021-03-31	25.89	24.810	-2.117	4.083	7.44
2021-04-01	26.15	24.895	1.004	3.862	7.47
2021-04-02	27.16	25.022	3.862	5.621	7.51
2021-04-06	27.25	25.080	0.331	2.577	7.52
2021-04-07	26.15	25.179	-4.037	4.550	7.55
2021-04-08	26.28	25.298	0.497	5.392	7.59
2021-04-09	26.09	25.351	-0.723	2.435	7.61
2021-04-12	26.12	25.426	0.115	3.488	7.63
2021-04-13	25.47	25.506	-2.489	3.752	7.65
2021-04-14	27.5	25.690	7.970	8.009	7.71
2021-04-15	29.25	25.927	6.364	9.745	7.78
2021-04-16	29.65	26.081	1.368	6.222	7.82
2021-04-19	32.08	26.334	8.196	9.477	7.90
2021-04-20	31.33	26.431	-2.338	3.709	7.93
2021-04-21	31.84	26.558	1.628	4.788	7.97
2021-04-22	32.16	26.676	1.005	4.397	8.00
2021-04-23	31.9	26.739	-0.808	2.363	8.02
2021-04-26	31.96	26.872	0.188	4.984	8.06
2021-04-27	32.11	26.954	0.469	3.066	8.09
2021-04-28	33.67	27.140	4.858	6.633	8.14
2021-04-29	33.1	27.248	-1.693	3.920	8.17
2021-04-30	32.21	27.395	-2.689	5.498	8.22
2021-05-06	31.81	27.488	-1.242	3.508	8.25
2021-05-07	30.26	27.651	-4.873	6.445	8.30
2021-05-10	29	27.819	-4.164	6.940	8.35
2021-05-11	29.65	28.001	2.241	7.379	8.40
2021-05-12	29.66	28.106	0.034	4.250	8.43
2021-05-13	28.82	28.195	-2.832	3.709	8.46
2021-05-14	29.48	28.322	2.290	5.170	8.50
2021-05-17	30.11	28.481	2.137	6.343	8.54
2021-05-18	30.23	28.571	0.399	3.554	8.57
2021-05-19	30.51	28.673	0.926	4.036	8.60
2021-05-20	30.05	28.792	-1.508	4.753	8.64
2021-05-21	30.2	28.916	0.499	4.892	8.67
2021-05-24	29.98	28.979	-0.728	2.550	8.69
2021-05-25	30.56	29.075	1.935	3.769	8.72
2021-05-26	31.9	29.244	4.385	6.348	8.77
2021-05-27	32.25	29.341	1.097	3.605	8.80
2021-05-28	32.48	29.453	0.713	4.124	8.84
2021-05-31	33.15	29.506	2.063	1.940	8.85
2021-06-01	32.91	29.616	-0.724	4.012	8.88
2021-06-02	31.6	29.751	-3.981	5.135	8.93
2021-06-03	31.21	29.829	-1.234	2.975	8.95
2021-06-04	31.47	29.893	0.833	2.435	8.97
2021-06-07	31.45	29.968	-0.064	2.860	8.99
2021-06-08	30.8	30.062	-2.067	3.688	9.02
2021-06-09	33.88	30.345	10.000	10.000	9.10
2021-06-10	33.87	30.462	-0.030	4.162	9.14
2021-06-11	33.2	30.569	-1.978	3.868	9.17
2021-06-15	33.9	30.677	2.108	3.825	9.20
2021-06-16	32.73	30.823	-3.451	5.339	9.25
2021-06-17	34.25	31.015	4.644	6.752	9.30
2021-06-18	37.68	31.357	10.015	10.891	9.41
2021-06-21	37.78	31.565	0.265	6.582	9.47
2021-06-22	38.83	31.673	2.779	3.362	9.50
2021-06-23	39.16	31.791	0.850	3.605	9.54
2021-06-24	36.9	31.952	-3.681	5.221	9.59
2021-06-25	38.14	32.165	3.360	6.721	9.65
2021-06-28	37.98	32.277	-0.420	3.540	9.68
2021-06-29	38.1	32.408	0.316	4.107	9.72
2021-06-30	39.05	32.555	2.493	4.514	9.77
2021-07-01	38.97	32.744	-0.205	5.839	9.82
2021-07-02	38.97	33.000	0.000	7.878	9.90
2021-07-05	38.23	33.198	-1.899	6.210	9.96
2021-07-06	38.64	33.390	1.072	5.964	10.02
2021-07-07	40.03	33.625	3.597	7.039	10.09
2021-07-08	41.9	33.830	4.671	5.871	10.15
2021-07-09	41.34	33.997	-1.337	4.845	10.20
2021-07-12	41.45	34.144	0.266	4.282	10.24
2021-07-13	41	34.258	-1.086	3.329	10.28
2021-07-14	38.84	34.481	-6.657	6.897	10.34
2021-07-15	38.89	34.659	0.129	5.484	10.40
2021-07-16	38.12	34.834	-1.980	5.503	10.45
2021-07-19	37.68	34.965	-1.154	4.171	10.49
2021-07-20	38.02	35.047	0.902	2.601	10.51
2021-07-21	40.46	35.323	6.418	8.180	10.60
2021-07-22	40.72	35.433	0.643	3.238	10.63
2021-07-23	39.8	35.579	-2.259	4.396	10.67
2021-07-26	40.06	35.810	0.653	6.935	10.74
2021-07-27	37.56	36.095	-6.241	9.111	10.83
2021-07-28	36.96	36.255	-1.597	5.192	10.88
2021-07-29	37.95	36.409	2.679	4.870	10.92
2021-07-30	38.98	36.532	2.714	3.768	10.96
2021-08-02	39.58	36.706	1.539	5.285	11.01
2021-08-03	37.75	36.980	-4.624	8.691	11.09
2021-08-04	37.96	37.135	0.556	4.927	11.14
2021-08-05	36.05	37.307	-5.032	5.717	11.19
2021-08-06	33.86	37.511	-6.075	7.212	11.25
2021-08-09	34	37.613	0.413	3.603	11.28
2021-08-10	33.56	37.711	-1.294	3.500	11.31
2021-08-11	35.07	37.880	4.499	5.781	11.36
2021-08-12	33.56	38.041	-4.306	5.760	11.41
2021-08-13	33.06	38.154	-1.490	4.112	11.45
2021-08-16	32.21	38.274	-2.571	4.477	11.48
2021-08-17	30.61	38.439	-4.967	6.458	11.53
2021-08-18	31.24	38.511	2.058	2.777	11.55
2021-08-19	31.08	38.595	-0.512	3.233	11.58
2021-08-20	31.1	38.687	0.064	3.539	11.61
2021-08-23	33.44	38.809	7.524	4.405	11.64
2021-08-24	33.06	38.962	-1.136	5.532	11.69
2021-08-25	33.24	39.061	0.544	3.600	11.72
2021-08-26	32.95	39.153	-0.872	3.339	11.75
2021-08-27	32.34	39.242	-1.851	3.308	11.77
2021-08-30	34.21	39.382	5.782	4.886	11.81
2021-08-31	30.79	39.499	-9.997	4.560	11.85
2021-09-01	27.71	39.667	-10.003	7.308	11.90
2021-09-02	25.69	39.819	-7.290	7.073	11.95
2021-09-03	24.03	39.962	-6.462	7.162	11.99
2021-09-06	25.86	40.229	7.615	12.360	12.07
2021-09-07	25.2	40.320	-2.552	4.370	12.10
2021-09-08	25.23	40.389	0.119	3.254	12.12
2021-09-09	24.81	40.476	-1.665	4.241	12.14
2021-09-10	25.08	40.576	1.088	4.756	12.17
2021-09-13	25.3	40.662	0.877	4.107	12.20
2021-09-14	25.46	40.763	0.632	4.743	12.23
2021-09-15	24.91	40.821	-2.160	2.789	12.25
2021-09-16	24.56	40.920	-1.405	4.857	12.28
2021-09-17	23.44	41.025	-4.560	5.375	12.31
2021-09-22	23.44	41.152	0.000	6.485	12.35
2021-09-23	23.43	41.218	-0.043	3.370	12.37
2021-09-24	23.62	41.301	0.811	4.225	12.39
2021-09-27	22.7	41.419	-3.895	6.266	12.43
2021-09-28	22.25	41.475	-1.982	2.996	12.44
2021-09-29	21.12	41.561	-5.079	4.899	12.47
2021-09-30	21.92	41.635	3.788	4.025	12.49
2021-10-08	22.45	41.735	2.418	5.383	12.52
2021-10-11	23	41.834	2.450	5.122	12.55
2021-10-12	22.17	41.897	-3.609	3.435	12.57
2021-10-13	22.34	41.968	0.767	3.789	12.59
2021-10-14	22.4	42.022	0.269	2.910	12.61
2021-10-15	24.64	42.237	10.000	10.491	12.67
2021-10-18	27.1	42.441	9.984	9.010	12.73
2021-10-19	27	42.551	-0.369	4.908	12.77
2021-10-20	28.8	42.769	6.667	9.074	12.83
2021-10-21	27.8	42.899	-3.472	5.625	12.87
2021-10-22	26.53	43.031	-4.568	5.971	12.91
2021-10-25	25.82	43.132	-2.676	4.674	12.94
2021-10-26	26.72	43.232	3.486	4.493	12.97
2021-10-27	25.69	43.317	-3.855	3.967	13.00
2021-10-28	25.17	43.416	-2.024	4.749	13.02
2021-10-29	26.45	43.586	5.085	7.708	13.08
2021-11-01	26.01	43.687	-1.664	4.650	13.11
2021-11-02	26.48	43.814	1.807	5.767	13.14
2021-11-03	27.03	43.909	2.077	4.192	13.17
2021-11-04	28.12	43.998	4.033	3.811	13.20
2021-11-05	27.02	44.086	-3.912	3.912	13.23
2021-11-08	27.14	44.182	0.444	4.256	13.25
2021-11-09	27.65	44.259	1.879	3.316	13.28
2021-11-10	27.18	44.372	-1.700	4.991	13.31
2021-11-11	27.03	44.420	-0.552	2.134	13.33
2021-11-12	28.8	44.604	6.548	7.658	13.38
2021-11-15	28.75	44.727	-0.174	5.139	13.42
2021-11-16	29.04	44.809	1.009	3.374	13.44
2021-11-17	29.58	44.959	1.860	6.095	13.49
2021-11-18	29.06	45.081	-1.758	5.037	13.52
2021-11-19	28.97	45.156	-0.310	3.131	13.55
2021-11-22	28.56	45.250	-1.415	3.935	13.58
2021-11-23	29.52	45.381	3.361	5.322	13.61
2021-11-24	28.92	45.445	-2.033	2.642	13.63
2021-11-25	28.5	45.519	-1.452	3.112	13.66
2021-11-26	28.45	45.600	-0.175	3.439	13.68
2021-11-29	27.44	45.687	-3.550	3.796	13.71
2021-11-30	27.51	45.739	0.255	2.259	13.72
2021-12-01	27.87	45.800	1.309	2.654	13.74
2021-12-02	27.63	45.842	-0.861	1.794	13.75
2021-12-03	26.56	46.016	-3.873	7.890	13.80
2021-12-06	26.51	46.073	-0.188	2.560	13.82
2021-12-07	26.68	46.129	0.641	2.527	13.84
2021-12-08	26.44	46.198	-0.900	3.111	13.86
2021-12-09	26.99	46.287	2.080	3.971	13.89
2021-12-10	26.77	46.351	-0.815	2.853	13.91
2021-12-13	26.88	46.403	0.411	2.353	13.92
2021-12-14	26.9	46.450	0.074	2.083	13.93
2021-12-15	26.18	46.521	-2.677	3.271	13.96
2021-12-16	25.72	46.611	-1.757	4.202	13.98
2021-12-17	25.01	46.675	-2.760	3.072	14.00
2021-12-20	24.87	46.752	-0.560	3.679	14.03
2021-12-21	24.9	46.806	0.121	2.614	14.04
2021-12-22	25.07	46.830	0.683	1.165	14.05
2021-12-23	24.57	46.875	-1.994	2.194	14.06
2021-12-24	24.29	46.943	-1.140	3.378	14.08
2021-12-27	23.93	46.977	-1.482	1.688	14.09
2021-12-28	25.74	47.180	7.564	9.444	14.15
2021-12-29	25.76	47.241	0.078	2.875	14.17
2021-12-30	26	47.323	0.932	3.766	14.20
2021-12-31	25.95	47.382	-0.192	2.731	14.21
2022-01-04	26.25	47.441	1.156	2.697	14.23
2022-01-05	25.59	47.523	-2.514	3.848	14.26
2022-01-06	24.93	47.597	-2.579	3.556	14.28
2022-01-07	23.71	47.709	-4.894	5.656	14.31
2022-01-10	22.99	47.783	-3.037	3.880	14.33
2022-01-11	23.8	47.867	3.523	4.219	14.36
2022-01-12	25.68	48.033	7.899	7.773	14.41
2022-01-13	27.27	48.215	6.192	7.983	14.46
2022-01-14	26.47	48.280	-2.934	2.970	14.48
2022-01-17	26.64	48.363	0.642	3.740	14.51
2022-01-18	26.35	48.459	-1.089	4.354	14.54
2022-01-19	26.25	48.552	-0.380	4.250	14.57
2022-01-20	25.84	48.621	-1.562	3.238	14.59
2022-01-21	25.74	48.674	-0.387	2.438	14.60
2022-01-24	24.77	48.774	-3.768	4.856	14.63
2022-01-25	23.97	48.876	-3.230	5.087	14.66
2022-01-26	24.22	48.916	1.043	2.003	14.67
2022-01-27	23	49.040	-5.037	6.482	14.71
2022-01-28	22.9	49.097	-0.435	3.000	14.73
2022-02-07	24.57	49.193	7.293	4.672	14.76
2022-02-08	23.96	49.279	-2.483	4.314	14.78
2022-02-09	23.93	49.337	-0.125	2.880	14.80
2022-02-10	23.45	49.395	-2.006	3.009	14.82
2022-02-11	22.3	49.489	-4.904	5.032	14.85
2022-02-14	22.23	49.559	-0.314	3.767	14.87
2022-02-15	22.59	49.607	1.619	2.564	14.88
2022-02-16	22.91	49.661	1.417	2.833	14.90
2022-02-17	22.67	49.711	-1.048	2.619	14.91
2022-02-18	22	49.764	-2.955	2.911	14.93
2022-02-21	22.14	49.806	0.636	2.273	14.94
2022-02-22	22.29	49.860	0.678	2.936	14.96
2022-02-23	23.99	50.015	7.627	7.716	15.00
2022-02-24	23.88	50.111	-0.459	4.835	15.03
2022-02-25	23.77	50.180	-0.461	3.476	15.05
2022-02-28	23.54	50.224	-0.968	2.230	15.07
2022-03-01	23.64	50.264	0.425	2.039	15.08
2022-03-02	23.4	50.297	-1.015	1.692	15.09
2022-03-03	22.77	50.369	-2.692	3.803	15.11
2022-03-04	22.58	50.420	-0.834	2.723	15.13
2022-03-07	22.14	50.480	-1.949	3.233	15.14
2022-03-08	20.43	50.652	-7.724	10.117	15.20
2022-03-09	19.19	50.833	-6.070	11.307	15.25
2022-03-10	19.95	50.902	3.960	4.169	15.27
2022-03-11	19.9	51.004	-0.251	6.165	15.30
2022-03-14	18.97	51.058	-4.673	3.417	15.32
2022-03-15	18.24	51.141	-3.848	5.430	15.34
2022-03-16	18.36	51.254	0.658	7.401	15.38
2022-03-17	19.39	51.362	5.610	6.699	15.41
2022-03-18	19.21	51.425	-0.928	3.920	15.43
2022-03-21	19.53	51.492	1.666	4.112	15.45
2022-03-22	19.45	51.523	-0.410	1.895	15.46
2022-03-23	19.6	51.577	0.771	3.290	15.47
2022-03-24	19.28	51.608	-1.633	1.990	15.48
2022-03-25	19.24	51.658	-0.207	3.112	15.50
2022-03-28	19.79	51.784	2.859	7.588	15.54
2022-03-29	20.12	51.849	1.668	3.891	15.55
2022-03-30	20.89	51.926	3.827	4.423	15.58
2022-03-31	20.11	51.990	-3.734	3.830	15.60
2022-04-01	20.25	52.044	0.696	3.182	15.61
2022-04-06	20.01	52.122	-1.185	4.691	15.64
2022-04-07	19.04	52.194	-4.848	4.548	15.66
2022-04-08	17.84	52.309	-6.303	7.721	15.69
2022-04-11	16.6	52.414	-6.951	7.623	15.72
2022-04-12	16.6	52.474	0.000	4.337	15.74
2022-04-13	15.88	52.551	-4.337	5.783	15.77
2022-04-14	15.72	52.600	-1.008	3.778	15.78
2022-04-15	15.33	52.647	-2.481	3.690	15.79
2022-04-18	15.78	52.731	2.935	6.327	15.82
2022-04-19	15.86	52.788	0.507	4.373	15.84
2022-04-20	15.94	52.841	0.504	3.972	15.85
2022-04-21	14.94	52.926	-6.274	6.775	15.88
2022-04-22	14.35	52.974	-3.949	4.016	15.89
2022-04-25	13.04	53.058	-9.129	7.735	15.92
2022-04-26	12.49	53.123	-4.218	6.288	15.94
2022-04-27	13.54	53.244	8.407	10.729	15.97
2022-04-28	13.48	53.287	-0.443	3.840	15.99
2022-04-29	14.83	53.373	10.015	6.899	16.01
2022-05-05	15.16	53.436	2.225	5.057	16.03
2022-05-06	14.8	53.479	-2.375	3.430	16.04
2022-05-09	14.95	53.505	1.014	2.095	16.05
2022-05-10	15.33	53.589	2.542	6.555	16.08
2022-05-11	15.47	53.651	0.913	4.827	16.10
2022-05-12	15.53	53.698	0.388	3.685	16.11
2022-05-13	15.36	53.747	-1.095	3.799	16.12
2022-05-16	15.47	53.791	0.716	3.385	16.14
2022-05-17	15.72	53.832	1.616	3.167	16.15
2022-05-18	15.74	53.862	0.127	2.290	16.16
2022-05-19	16.01	53.919	1.715	4.257	16.18
2022-05-20	16.41	53.994	2.498	5.497	16.20
2022-05-23	16.68	54.033	1.645	2.803	16.21

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