东方财富融券券源 东方财富专项约券

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	13.9	0	0	0	0
2020-04-28	14.33	0.046	3.094	3.885	0.01
2020-04-29	14.54	0.087	1.465	3.350	0.03
2020-04-30	15.18	0.139	4.402	4.127	0.04
2020-05-06	15.33	0.178	0.988	3.030	0.05
2020-05-07	15.09	0.207	-1.566	2.283	0.06
2020-05-08	15.31	0.250	1.458	3.380	0.07
2020-05-11	15.18	0.285	-0.849	2.809	0.09
2020-05-12	15.14	0.317	-0.264	2.503	0.10
2020-05-13	15.18	0.338	0.264	1.651	0.10
2020-05-14	14.88	0.359	-1.976	1.713	0.11
2020-05-15	14.9	0.376	0.134	1.411	0.11
2020-05-18	15	0.416	0.671	3.154	0.12
2020-05-19	15.19	0.434	1.267	1.400	0.13
2020-05-20	14.93	0.460	-1.712	2.107	0.14
2020-05-21	14.68	0.497	-1.674	3.014	0.15
2020-05-22	14.19	0.541	-3.338	3.747	0.16
2020-05-25	14.13	0.561	-0.423	1.691	0.17
2020-05-26	14.41	0.585	1.982	1.982	0.18
2020-05-27	14.23	0.607	-1.249	1.874	0.18
2020-05-28	14.4	0.646	1.195	3.233	0.19
2020-05-29	14.25	0.663	-1.042	1.458	0.20
2020-06-01	15.44	0.744	8.351	6.316	0.22
2020-06-02	15.35	0.774	-0.583	2.332	0.23
2020-06-03	15.25	0.813	-0.651	3.062	0.24
2020-06-04	15.25	0.836	0.000	1.836	0.25
2020-06-05	15.37	0.869	0.787	2.557	0.26
2020-06-08	15.16	0.895	-1.366	2.017	0.27
2020-06-09	15.72	0.975	3.694	6.135	0.29
2020-06-10	15.81	0.999	0.573	1.845	0.30
2020-06-11	15.81	1.063	0.000	4.870	0.32
2020-06-12	16.13	1.143	2.024	5.882	0.34
2020-06-15	16.23	1.213	0.620	5.208	0.36
2020-06-16	16.5	1.254	1.664	3.019	0.38
2020-06-17	16.42	1.286	-0.485	2.303	0.39
2020-06-18	16.95	1.356	3.228	4.933	0.41
2020-06-19	18.15	1.510	7.080	10.206	0.45
2020-06-22	18.94	1.627	4.353	7.383	0.49
2020-06-23	19.61	1.701	3.537	4.541	0.51
2020-06-24	19.18	1.771	-2.193	4.386	0.53
2020-06-29	18.5	1.825	-3.545	3.493	0.55
2020-06-30	20.2	1.978	9.189	9.135	0.59
2020-07-01	20.24	2.034	0.198	3.317	0.61
2020-07-02	21.9	2.233	8.202	10.870	0.67
2020-07-03	22.8	2.391	4.110	8.311	0.72
2020-07-06	24.8	2.575	8.772	8.904	0.77
2020-07-07	23.58	2.699	-4.919	6.331	0.81
2020-07-08	25.94	2.884	10.008	8.567	0.87
2020-07-09	27.16	3.153	4.703	11.874	0.95
2020-07-10	25.63	3.233	-5.633	3.756	0.97
2020-07-13	22.38	3.461	5.021	12.201	1.04
2020-07-14	24.11	3.684	7.730	11.126	1.11
2020-07-15	23.3	3.816	-3.360	6.802	1.14
2020-07-16	21.02	4.039	-9.785	12.704	1.21
2020-07-17	20.48	4.198	-2.569	9.324	1.26
2020-07-20	21.45	4.305	4.736	6.006	1.29
2020-07-21	21.5	4.376	0.233	3.963	1.31
2020-07-22	22.19	4.517	3.209	7.628	1.36
2020-07-23	22.89	4.621	3.155	5.453	1.39
2020-07-24	20.79	4.761	-9.174	8.038	1.43
2020-07-27	20.65	4.840	-0.673	4.618	1.45
2020-07-28	20.69	4.916	0.194	4.407	1.47
2020-07-29	22.2	5.080	7.298	8.845	1.52
2020-07-30	21.71	5.125	-2.207	2.477	1.54
2020-07-31	22.18	5.208	2.165	4.514	1.56
2020-08-03	23.07	5.303	4.013	4.914	1.59
2020-08-04	22.63	5.358	-1.907	2.948	1.61
2020-08-05	23.01	5.462	1.679	5.435	1.64
2020-08-06	23.84	5.623	3.607	8.083	1.69
2020-08-07	22.39	5.742	-6.082	6.376	1.72
2020-08-10	22.03	5.843	-1.608	5.494	1.75
2020-08-11	20.94	5.964	-4.948	6.945	1.79
2020-08-12	20.52	6.068	-2.006	6.113	1.82
2020-08-13	20.71	6.120	0.926	2.973	1.84
2020-08-14	21.06	6.170	1.690	2.849	1.85
2020-08-17	21.77	6.272	3.371	5.651	1.88
2020-08-18	21.78	6.321	0.046	2.664	1.90
2020-08-19	20.92	6.408	-3.949	5.005	1.92
2020-08-20	20.93	6.460	0.048	3.011	1.94
2020-08-21	21.74	6.512	3.870	2.867	1.95
2020-08-24	21.56	6.612	-0.828	5.566	1.98
2020-08-25	21.99	6.727	1.994	6.262	2.02
2020-08-26	21.02	6.807	-4.411	4.548	2.04
2020-08-27	21.22	6.851	0.951	2.521	2.06
2020-08-28	21.89	6.967	3.157	6.362	2.09
2020-08-31	21.75	7.040	-0.640	4.020	2.11
2020-09-01	21.86	7.085	0.506	2.483	2.13
2020-09-02	22.32	7.157	2.104	3.843	2.15
2020-09-03	21.89	7.229	-1.927	3.943	2.17
2020-09-04	21.54	7.267	-1.599	2.147	2.18
2020-09-07	20.45	7.367	-5.060	5.850	2.21
2020-09-08	20.79	7.440	1.663	4.205	2.23
2020-09-09	19.92	7.513	-4.185	4.377	2.25
2020-09-10	19.28	7.603	-3.213	5.622	2.28
2020-09-11	19.5	7.642	1.141	2.386	2.29
2020-09-14	19.63	7.679	0.667	2.308	2.30
2020-09-15	19.71	7.710	0.408	1.834	2.31
2020-09-16	19.38	7.758	-1.674	2.993	2.33
2020-09-17	19.51	7.825	0.671	4.128	2.35
2020-09-18	20.78	7.988	6.509	9.431	2.40
2020-09-21	20.33	8.071	-2.166	4.860	2.42
2020-09-22	20.21	8.139	-0.590	4.083	2.44
2020-09-23	20.06	8.173	-0.742	2.029	2.45
2020-09-24	19.74	8.220	-1.595	2.841	2.47
2020-09-25	19.97	8.256	1.165	2.178	2.48
2020-09-28	19.84	8.280	-0.651	1.452	2.48
2020-09-29	20.13	8.313	1.462	1.966	2.49
2020-09-30	19.94	8.355	-0.944	2.534	2.51
2020-10-09	20.47	8.391	2.658	2.106	2.52
2020-10-12	21.69	8.500	5.960	6.009	2.55
2020-10-13	21.72	8.540	0.138	2.213	2.56
2020-10-14	21.53	8.569	-0.875	1.611	2.57
2020-10-15	21.38	8.616	-0.697	2.647	2.58
2020-10-16	21.6	8.649	1.029	1.824	2.59
2020-10-19	21.59	8.721	-0.046	4.028	2.62
2020-10-20	22.24	8.786	3.011	3.474	2.64
2020-10-21	21.91	8.831	-1.484	2.473	2.65
2020-10-22	21.69	8.888	-1.004	3.149	2.67
2020-10-23	20.94	8.958	-3.458	4.011	2.69
2020-10-26	20.23	9.041	-3.391	4.919	2.71
2020-10-27	20.23	9.065	0.000	1.434	2.72
2020-10-28	20.23	9.099	0.000	2.027	2.73
2020-10-29	20.26	9.143	0.148	2.620	2.74
2020-10-30	19.43	9.219	-4.097	4.689	2.77
2020-11-02	19.55	9.267	0.618	2.934	2.78
2020-11-03	20.2	9.349	3.325	4.859	2.80
2020-11-04	20.13	9.387	-0.347	2.277	2.82
2020-11-05	20.77	9.427	3.179	2.285	2.83
2020-11-06	20.95	9.470	0.867	2.455	2.84
2020-11-09	22.38	9.642	6.826	9.260	2.89
2020-11-10	22.18	9.699	-0.894	3.083	2.91
2020-11-11	21.09	9.790	-4.914	5.185	2.94
2020-11-12	21.16	9.826	0.332	2.039	2.95
2020-11-13	20.75	9.863	-1.938	2.127	2.96
2020-11-16	20.93	9.902	0.867	2.217	2.97
2020-11-17	20.92	9.951	-0.048	2.819	2.99
2020-11-18	21.04	9.987	0.574	2.055	3.00
2020-11-19	21.48	10.081	2.091	5.276	3.02
2020-11-20	21.39	10.115	-0.419	1.909	3.03
2020-11-23	21.9	10.225	2.384	6.031	3.07
2020-11-24	21.71	10.263	-0.868	2.055	3.08
2020-11-25	21.34	10.331	-1.704	3.869	3.10
2020-11-26	21.55	10.371	0.984	2.202	3.11
2020-11-27	22.19	10.430	2.970	3.202	3.13
2020-11-30	22.87	10.594	3.064	8.607	3.18
2020-12-01	24.47	10.762	6.996	8.220	3.23
2020-12-02	23.84	10.843	-2.575	4.087	3.25
2020-12-03	24.28	10.917	1.846	3.649	3.28
2020-12-04	23.58	10.974	-2.883	2.924	3.29
2020-12-07	23.08	11.041	-2.120	3.478	3.31
2020-12-08	23.33	11.090	1.083	2.513	3.33
2020-12-09	22.2	11.192	-4.844	5.486	3.36
2020-12-10	22.23	11.229	0.135	2.027	3.37
2020-12-11	22.01	11.294	-0.990	3.554	3.39
2020-12-14	22.11	11.339	0.454	2.408	3.40
2020-12-15	22.2	11.390	0.407	2.759	3.42
2020-12-16	21.74	11.428	-2.072	2.117	3.43
2020-12-17	22.71	11.526	4.462	5.198	3.46
2020-12-18	22.37	11.561	-1.497	1.849	3.47
2020-12-21	22.94	11.662	2.548	5.275	3.50
2020-12-22	21.88	11.740	-4.621	4.272	3.52
2020-12-23	22.15	11.794	1.234	2.971	3.54
2020-12-24	22.06	11.838	-0.406	2.348	3.55
2020-12-25	22.31	11.916	1.133	4.216	3.57
2020-12-28	22.8	12.029	2.196	5.961	3.61
2020-12-29	22.94	12.096	0.614	3.509	3.63
2020-12-30	24.06	12.209	4.882	5.623	3.66
2020-12-31	25.78	12.389	7.149	8.354	3.72
2021-01-04	26.78	12.538	3.879	6.711	3.76
2021-01-05	26.98	12.658	0.747	5.302	3.80
2021-01-06	27.53	12.760	2.039	4.448	3.83
2021-01-07	28.87	12.907	4.867	6.139	3.87
2021-01-08	28.2	13.009	-2.321	4.330	3.90
2021-01-11	27.48	13.126	-2.553	5.106	3.94
2021-01-12	31.77	13.535	15.611	15.466	4.06
2021-01-13	32.33	13.687	1.763	5.634	4.11
2021-01-14	30.38	13.800	-6.032	4.454	4.14
2021-01-15	29.98	13.969	-1.317	6.781	4.19
2021-01-18	31.43	14.190	4.837	8.439	4.26
2021-01-19	30.82	14.324	-1.941	5.218	4.30
2021-01-20	31.16	14.436	1.103	4.315	4.33
2021-01-21	33.02	14.655	5.969	7.927	4.40
2021-01-22	32.74	14.745	-0.848	3.301	4.42
2021-01-25	32.92	14.869	0.550	4.520	4.46
2021-01-26	30.47	15.023	-7.442	6.075	4.51
2021-01-27	30.95	15.103	1.575	3.085	4.53
2021-01-28	30.12	15.179	-2.682	3.037	4.55
2021-01-29	29.28	15.410	-2.789	9.462	4.62
2021-02-01	29.85	15.506	1.947	3.893	4.65
2021-02-02	30.66	15.606	2.714	3.886	4.68
2021-02-03	29.4	15.714	-4.110	4.403	4.71
2021-02-04	29.44	15.818	0.136	4.252	4.75
2021-02-05	29.43	15.904	-0.034	3.499	4.77
2021-02-08	29.82	16.041	1.325	5.505	4.81
2021-02-09	31.75	16.252	6.472	7.981	4.88
2021-02-10	32.03	16.327	0.882	2.835	4.90
2021-02-18	31.3	16.508	-2.279	6.931	4.95
2021-02-19	30.63	16.619	-2.141	4.345	4.99
2021-02-22	27.98	16.828	-8.652	8.945	5.05
2021-02-23	27.91	16.908	-0.250	3.467	5.07
2021-02-24	27.16	17.012	-2.687	4.586	5.10
2021-02-25	26.34	17.113	-3.019	4.602	5.13
2021-02-26	25.27	17.174	-4.062	2.885	5.15
2021-03-01	26.06	17.236	3.126	2.849	5.17
2021-03-02	25.56	17.322	-1.919	4.068	5.20
2021-03-03	26.45	17.406	3.482	3.795	5.22
2021-03-04	25.05	17.501	-5.293	4.537	5.25
2021-03-05	25.53	17.628	1.916	5.988	5.29
2021-03-08	23.96	17.779	-6.150	7.560	5.33
2021-03-09	22.89	17.887	-4.466	5.634	5.37
2021-03-10	23.13	17.933	1.048	2.403	5.38
2021-03-11	23.78	18.023	2.810	4.540	5.41
2021-03-12	23.42	18.089	-1.514	3.406	5.43
2021-03-15	22.73	18.152	-2.946	3.330	5.45
2021-03-16	22.63	18.220	-0.440	3.564	5.47
2021-03-17	22.76	18.277	0.574	3.005	5.48
2021-03-18	23.48	18.365	3.163	4.525	5.51
2021-03-19	22.58	18.418	-3.833	2.811	5.53
2021-03-22	22.96	18.490	1.683	3.764	5.55
2021-03-23	22.58	18.562	-1.655	3.833	5.57
2021-03-24	22.51	18.629	-0.310	3.587	5.59
2021-03-25	22.64	18.705	0.578	3.998	5.61
2021-03-26	23.37	18.774	3.224	3.534	5.63
2021-03-29	23.09	18.834	-1.198	3.124	5.65
2021-03-30	23.24	18.887	0.650	2.728	5.67
2021-03-31	22.67	18.940	-2.453	2.840	5.68
2021-04-01	23.45	19.012	3.441	3.661	5.70
2021-04-02	24.01	19.053	2.388	2.047	5.72
2021-04-06	23.79	19.125	-0.916	3.665	5.74
2021-04-07	23.18	19.165	-2.564	2.060	5.75
2021-04-08	23.37	19.229	0.820	3.279	5.77
2021-04-09	23.02	19.273	-1.498	2.268	5.78
2021-04-12	22.33	19.360	-2.997	4.692	5.81
2021-04-13	22.48	19.399	0.672	2.105	5.82
2021-04-14	23.6	19.491	4.982	4.671	5.85
2021-04-15	23.73	19.532	0.551	2.076	5.86
2021-04-16	23.76	19.586	0.126	2.697	5.88
2021-04-19	25.05	19.741	5.429	7.449	5.92
2021-04-20	24.77	19.785	-1.118	2.116	5.94
2021-04-21	24.89	19.845	0.484	2.907	5.95
2021-04-22	25.38	19.911	1.969	3.134	5.97
2021-04-23	26.28	20.036	3.546	5.674	6.01
2021-04-26	25.8	20.127	-1.826	4.262	6.04
2021-04-27	25.13	20.232	-2.597	5.000	6.07
2021-04-28	26.41	20.386	5.094	7.004	6.12
2021-04-29	26.61	20.467	0.757	3.635	6.14
2021-04-30	26.82	20.531	0.789	2.856	6.16
2021-05-06	26.03	20.633	-2.946	4.735	6.19
2021-05-07	25.11	20.743	-3.534	5.263	6.22
2021-05-10	24.94	20.797	-0.677	2.589	6.24
2021-05-11	25.5	20.911	2.245	5.333	6.27
2021-05-12	25.33	20.947	-0.667	1.725	6.28
2021-05-13	25.37	21.019	0.158	3.395	6.31
2021-05-14	28.62	21.335	12.810	13.244	6.40
2021-05-17	28.55	21.400	-0.245	2.760	6.42
2021-05-18	28.63	21.492	0.280	3.853	6.45
2021-05-19	29.3	21.627	2.340	5.519	6.49
2021-05-20	29.72	21.717	1.433	3.618	6.51
2021-05-21	28.69	21.811	-3.466	3.970	6.54
2021-05-24	29.41	21.882	2.510	2.858	6.56
2021-05-25	31.6	22.102	7.446	8.365	6.63
2021-05-26	31.3	22.181	-0.949	3.038	6.65
2021-05-27	31.42	22.285	0.383	3.962	6.69
2021-05-28	31.31	22.413	-0.350	4.933	6.72
2021-05-31	31.8	22.513	1.565	3.769	6.75
2021-06-01	31.36	22.589	-1.384	2.893	6.78
2021-06-02	30.64	22.689	-2.296	3.922	6.81
2021-06-03	30.86	22.788	0.718	3.851	6.84
2021-06-04	31.02	22.918	0.518	5.023	6.88
2021-06-07	31.2	23.010	0.580	3.546	6.90
2021-06-08	30.87	23.086	-1.058	2.949	6.93
2021-06-09	30.4	23.183	-1.523	3.822	6.95
2021-06-10	31.29	23.313	2.928	5.000	6.99
2021-06-11	31.37	23.370	0.256	2.173	7.01
2021-06-15	30.85	23.462	-1.658	3.570	7.04
2021-06-16	28.83	23.638	-6.548	7.326	7.09
2021-06-17	29.67	23.730	2.914	3.746	7.12
2021-06-18	30.24	23.818	1.921	3.472	7.15
2021-06-21	30.62	23.877	1.257	2.315	7.16
2021-06-22	30.57	23.942	-0.163	2.547	7.18
2021-06-23	30.63	23.978	0.196	1.407	7.19
2021-06-24	30.5	24.042	-1.486	2.519	7.21
2021-06-25	32.7	24.290	7.213	9.115	7.29
2021-06-28	32.78	24.350	0.245	2.202	7.31
2021-06-29	31.75	24.446	-3.142	3.630	7.33
2021-06-30	32.79	24.559	3.276	4.126	7.37
2021-07-01	31.16	24.777	-4.971	8.387	7.43
2021-07-02	29.72	24.899	-4.621	4.942	7.47
2021-07-05	29.81	24.963	0.303	2.557	7.49
2021-07-06	30.05	25.038	0.805	2.986	7.51
2021-07-07	30.48	25.147	1.431	4.293	7.54
2021-07-08	31.2	25.259	2.362	4.331	7.58
2021-07-09	31.49	25.347	0.929	3.333	7.60
2021-07-12	32.99	25.528	4.763	6.605	7.66
2021-07-13	32.55	25.583	-1.334	2.001	7.67
2021-07-14	26.73	25.650	-0.521	3.015	7.69
2021-07-15	27.51	25.757	2.918	4.676	7.73
2021-07-16	27.02	25.837	-1.781	3.562	7.75
2021-07-19	27.08	25.889	0.222	2.295	7.77
2021-07-20	26.99	25.943	-0.332	2.400	7.78
2021-07-21	28.43	26.099	5.335	6.595	7.83
2021-07-22	29.18	26.189	2.638	3.693	7.86
2021-07-23	28.37	26.337	-2.776	6.271	7.90
2021-07-26	27.28	26.469	-3.842	5.781	7.94
2021-07-27	25.75	26.658	-5.609	8.834	8.00
2021-07-28	25.34	26.788	-1.592	6.136	8.04
2021-07-29	26.68	26.877	5.288	4.025	8.06
2021-07-30	25.81	26.952	-3.261	3.486	8.09
2021-08-02	27.46	27.185	6.393	10.190	8.16
2021-08-03	27.63	27.290	0.619	4.552	8.19
2021-08-04	27.91	27.373	1.013	3.547	8.21
2021-08-05	27.18	27.455	-2.616	3.619	8.24
2021-08-06	27.38	27.514	0.736	2.612	8.25
2021-08-09	27.65	27.598	0.986	3.652	8.28
2021-08-10	28.02	27.684	1.338	3.653	8.31
2021-08-11	27.4	27.763	-2.213	3.462	8.33
2021-08-12	26.65	27.837	-2.737	3.321	8.35
2021-08-13	26.73	27.903	0.300	2.964	8.37
2021-08-16	26.76	27.967	0.112	2.881	8.39
2021-08-17	25.75	28.106	-3.774	6.465	8.43
2021-08-18	27.61	28.328	7.223	9.670	8.50
2021-08-19	26.67	28.436	-3.405	4.853	8.53
2021-08-20	26.11	28.544	-2.100	4.987	8.56
2021-08-23	26.21	28.604	0.383	2.719	8.58
2021-08-24	26.74	28.725	2.022	5.456	8.62
2021-08-25	26.22	28.779	-1.945	2.468	8.63
2021-08-26	25.75	28.841	-1.793	2.860	8.65
2021-08-27	25.77	28.887	0.078	2.136	8.67
2021-08-30	25.37	28.979	-1.552	4.385	8.69
2021-08-31	25.73	29.068	1.419	4.139	8.72
2021-09-01	26.38	29.235	2.526	7.579	8.77
2021-09-02	26.38	29.299	0.000	2.919	8.79
2021-09-03	26	29.420	-1.440	5.610	8.83
2021-09-06	27.43	29.616	5.500	8.577	8.88
2021-09-07	28.43	29.774	3.646	6.672	8.93
2021-09-08	29.34	29.971	3.201	8.055	8.99
2021-09-09	29.32	30.046	-0.068	3.067	9.01
2021-09-10	29.48	30.132	0.546	3.479	9.04
2021-09-13	30.07	30.219	2.001	3.460	9.07
2021-09-14	29.43	30.330	-2.128	4.556	9.10
2021-09-15	29.36	30.407	-0.238	3.126	9.12
2021-09-16	28.33	30.539	-3.508	5.586	9.16
2021-09-17	28.85	30.622	1.836	3.459	9.19
2021-09-22	28.56	30.686	-1.005	2.704	9.21
2021-09-23	28.54	30.785	-0.070	4.167	9.24
2021-09-24	28.53	30.850	-0.035	2.733	9.26
2021-09-27	27.38	31.005	-4.031	6.800	9.30
2021-09-28	28.52	31.134	4.164	5.405	9.34
2021-09-29	28	31.202	-1.823	2.910	9.36
2021-09-30	28.58	31.289	2.071	3.679	9.39
2021-10-08	28.76	31.380	0.630	3.779	9.41
2021-10-11	28.61	31.446	-0.522	2.782	9.43
2021-10-12	27.25	31.571	-4.754	5.488	9.47
2021-10-13	27.6	31.656	1.284	3.706	9.50
2021-10-14	27.52	31.693	-0.290	1.630	9.51
2021-10-15	28.16	31.809	2.326	4.942	9.54
2021-10-18	27.94	31.879	-0.781	2.983	9.56
2021-10-19	27.79	31.939	-0.537	2.577	9.58
2021-10-20	27.82	31.989	0.108	2.159	9.60
2021-10-21	27.91	32.051	0.324	2.660	9.62
2021-10-22	27.63	32.088	-1.003	1.612	9.63
2021-10-25	28.22	32.168	2.135	3.438	9.65
2021-10-26	28.19	32.207	-0.106	1.630	9.66
2021-10-27	27.35	32.294	-2.980	3.831	9.69
2021-10-28	26.85	32.354	-1.828	2.669	9.71
2021-10-29	27.35	32.423	1.862	3.054	9.73
2021-11-01	27.11	32.457	-0.878	1.499	9.74
2021-11-02	26.6	32.549	-1.881	4.131	9.76
2021-11-03	26.98	32.595	1.429	2.068	9.78
2021-11-04	27.08	32.644	0.371	2.150	9.79
2021-11-05	27.21	32.690	0.480	2.031	9.81
2021-11-08	27.7	32.760	1.801	3.050	9.83
2021-11-09	27.84	32.797	0.505	1.588	9.84
2021-11-10	27.95	32.840	0.395	1.832	9.85
2021-11-11	29.39	32.976	5.152	5.546	9.89
2021-11-12	29.46	33.027	0.238	2.076	9.91
2021-11-15	29.38	33.080	-0.272	2.172	9.92
2021-11-16	28.93	33.145	-1.532	2.689	9.94
2021-11-17	29.23	33.189	1.037	1.832	9.96
2021-11-18	28.84	33.244	-1.334	2.258	9.97
2021-11-19	29.28	33.327	1.526	3.433	10.00
2021-11-22	29.82	33.394	1.844	2.698	10.02
2021-11-23	29.68	33.447	-0.469	2.113	10.03
2021-11-24	29.34	33.499	-1.146	2.156	10.05
2021-11-25	29.02	33.548	-1.091	2.011	10.06
2021-11-26	28.88	33.589	-0.482	1.688	10.08
2021-11-29	28.94	33.623	0.208	1.420	10.09
2021-11-30	28.8	33.688	-0.484	2.695	10.11
2021-12-01	28.88	33.738	0.278	2.118	10.12
2021-12-02	29.08	33.777	0.693	1.593	10.13
2021-12-03	28.99	33.857	-0.309	3.301	10.16
2021-12-06	29.34	33.982	1.207	5.140	10.19
2021-12-07	29.48	34.045	0.477	2.556	10.21
2021-12-08	30.04	34.106	1.900	2.408	10.23
2021-12-09	30.96	34.253	3.063	5.726	10.28
2021-12-10	30.68	34.287	-0.904	1.324	10.29
2021-12-13	31.71	34.414	3.357	4.791	10.32
2021-12-14	31.86	34.469	0.473	2.081	10.34
2021-12-15	32.16	34.546	0.942	2.856	10.36
2021-12-16	32.25	34.611	0.280	2.425	10.38
2021-12-17	31.54	34.687	-2.202	2.884	10.41
2021-12-20	31.24	34.773	-0.951	3.329	10.43
2021-12-21	31.34	34.837	0.320	2.433	10.45
2021-12-22	31.06	34.873	-0.893	1.404	10.46
2021-12-23	31.16	34.917	0.322	1.706	10.48
2021-12-24	31.03	34.983	-0.417	2.535	10.49
2021-12-27	30.74	35.049	-0.935	2.578	10.51
2021-12-28	31.32	35.099	1.887	1.919	10.53
2021-12-29	30.19	35.192	-3.608	3.704	10.56
2021-12-30	30.8	35.298	2.021	4.107	10.59
2021-12-31	30.86	35.334	0.195	1.396	10.60
2022-01-04	29.82	35.436	-3.370	4.115	10.63
2022-01-05	29.16	35.543	-2.213	4.393	10.66
2022-01-06	28.23	35.600	-3.189	2.435	10.68
2022-01-07	28.06	35.639	-0.602	1.665	10.69
2022-01-10	27.88	35.679	-0.641	1.711	10.70
2022-01-11	27.77	35.709	-0.395	1.327	10.71
2022-01-12	27.98	35.758	0.756	2.089	10.73
2022-01-13	27.04	35.850	-3.360	4.074	10.75
2022-01-14	26.78	35.897	-0.962	2.108	10.77
2022-01-17	27.35	35.962	2.128	2.838	10.79
2022-01-18	27.5	36.013	0.548	2.267	10.80
2022-01-19	27.56	36.094	0.218	3.491	10.83
2022-01-20	28.04	36.189	1.742	4.100	10.86
2022-01-21	27.63	36.244	-1.462	2.354	10.87
2022-01-24	27.09	36.310	-1.954	2.932	10.89
2022-01-25	26.37	36.367	-2.658	2.621	10.91
2022-01-26	27.17	36.440	3.034	3.185	10.93
2022-01-27	26.44	36.508	-2.687	3.092	10.95
2022-01-28	26.07	36.580	-1.399	3.328	10.97
2022-02-07	26.78	36.624	2.723	1.995	10.99
2022-02-08	26.71	36.703	-0.261	3.510	11.01
2022-02-09	27.16	36.761	1.685	2.583	11.03
2022-02-10	26.72	36.832	-1.620	3.166	11.05
2022-02-11	26.38	36.889	-1.272	2.620	11.07
2022-02-14	22.84	37.167	-13.419	14.594	11.15
2022-02-15	22.73	37.222	-0.482	2.890	11.17
2022-02-16	22.83	37.271	0.440	2.596	11.18
2022-02-17	22.88	37.321	0.219	2.628	11.20
2022-02-18	22.5	37.356	-1.661	1.879	11.21
2022-02-21	21.73	37.430	-3.422	4.044	11.23
2022-02-22	21.08	37.473	-2.991	2.485	11.24
2022-02-23	21.93	37.551	4.032	4.269	11.27
2022-02-24	21.68	37.619	-1.140	3.739	11.29
2022-02-25	21.95	37.675	1.245	3.044	11.30
2022-02-28	22.22	37.727	1.230	2.825	11.32
2022-03-01	22.8	37.785	2.610	3.060	11.34
2022-03-02	22.53	37.805	-1.184	1.053	11.34
2022-03-03	22.22	37.862	-1.376	3.063	11.36
2022-03-04	21.6	37.932	-2.790	3.915	11.38
2022-03-07	20.67	37.998	-4.306	3.843	11.40
2022-03-08	20.65	38.065	-0.097	3.870	11.42
2022-03-09	20.15	38.197	-2.421	7.893	11.46
2022-03-10	20.39	38.254	1.191	3.325	11.48
2022-03-11	20.43	38.392	0.196	8.141	11.52
2022-03-14	19.52	38.442	-4.454	3.035	11.53
2022-03-15	18.96	38.524	-2.869	5.174	11.56
2022-03-16	20.94	38.744	10.443	12.658	11.62
2022-03-17	21.47	38.825	2.531	4.489	11.65
2022-03-18	21.59	38.888	0.559	3.493	11.67
2022-03-21	20.81	38.953	-3.613	3.798	11.69
2022-03-22	20.87	39.012	0.288	3.364	11.70
2022-03-23	20.98	39.042	0.527	1.725	11.71
2022-03-24	21.06	39.102	0.381	3.432	11.73
2022-03-25	20.43	39.159	-2.991	3.324	11.75
2022-03-28	20.34	39.225	-0.441	3.916	11.77
2022-03-29	20.09	39.271	-1.229	2.704	11.78
2022-03-30	21.67	39.396	7.865	6.919	11.82
2022-03-31	21.05	39.434	-2.861	2.169	11.83
2022-04-01	21.68	39.524	2.993	4.988	11.86
2022-04-06	21.57	39.562	-0.507	2.122	11.87
2022-04-07	21.18	39.626	-1.808	3.662	11.89
2022-04-08	21.68	39.696	2.361	3.872	11.91
2022-04-11	20.53	39.766	-5.304	4.059	11.93
2022-04-12	21.77	39.899	6.040	7.355	11.97
2022-04-13	21.55	39.964	-1.011	3.583	11.99
2022-04-14	22.28	40.041	3.387	4.176	12.01
2022-04-15	22.35	40.106	0.314	3.456	12.03
2022-04-18	21.79	40.166	-2.506	3.311	12.05
2022-04-19	21.55	40.215	-1.101	2.754	12.06
2022-04-20	20.61	40.316	-4.362	5.893	12.09
2022-04-21	20.69	40.394	0.388	4.512	12.12
2022-04-22	20.85	40.461	0.773	3.867	12.14
2022-04-25	20.67	40.574	-0.863	6.523	12.17
2022-04-26	20.75	40.672	0.387	5.709	12.20
2022-04-27	21.65	40.790	4.337	6.506	12.24
2022-04-28	21.05	40.843	-2.771	3.048	12.25
2022-04-29	22.78	41.018	8.219	9.216	12.31
2022-05-05	22.4	41.066	-1.668	2.546	12.32
2022-05-06	21.53	41.112	-3.884	2.589	12.33
2022-05-09	21.5	41.165	-0.139	2.973	12.35
2022-05-10	21.94	41.242	2.047	4.186	12.37
2022-05-11	22.31	41.345	1.686	5.561	12.40
2022-05-12	22.48	41.420	0.762	3.989	12.43
2022-05-13	22.53	41.468	0.222	2.536	12.44
2022-05-16	22.26	41.534	-1.198	3.595	12.46
2022-05-17	22.49	41.576	1.033	2.246	12.47
2022-05-18	22.27	41.622	-0.978	2.446	12.49
2022-05-19	22.17	41.658	-0.449	1.931	12.50
2022-05-20	22.85	41.719	3.067	3.203	12.52
2022-05-23	22.78	41.760	-0.306	2.188	12.53

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