东方国信融券券源 东方国信专项约券

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	14.36	0	0	0	0
2020-04-28	13.95	0.081	-2.855	6.964	0.02
2020-04-29	14.03	0.111	0.573	2.581	0.03
2020-04-30	14.88	0.193	6.058	6.629	0.06
2020-05-06	15.33	0.255	3.024	4.839	0.08
2020-05-07	15.13	0.282	-1.305	2.153	0.08
2020-05-08	15.51	0.324	2.512	3.239	0.10
2020-05-11	15.33	0.369	-1.161	3.546	0.11
2020-05-12	15.52	0.412	1.239	3.262	0.12
2020-05-13	15.3	0.433	-1.418	1.675	0.13
2020-05-14	15.42	0.479	0.784	3.595	0.14
2020-05-15	15.57	0.529	0.973	3.826	0.16
2020-05-18	14.95	0.580	-3.982	4.110	0.17
2020-05-19	15.27	0.602	2.140	1.739	0.18
2020-05-20	14.66	0.652	-3.995	4.060	0.20
2020-05-21	14.25	0.700	-2.797	4.025	0.21
2020-05-22	14	0.739	-1.754	3.368	0.22
2020-05-25	13.95	0.765	-0.357	2.214	0.23
2020-05-26	14.24	0.786	2.079	1.792	0.24
2020-05-27	14.02	0.810	-1.545	2.107	0.24
2020-05-28	14.19	0.846	1.213	2.996	0.25
2020-05-29	14.04	0.866	-1.057	1.691	0.26
2020-06-01	14.57	0.909	3.775	3.561	0.27
2020-06-02	14.61	0.928	0.275	1.579	0.28
2020-06-03	14.48	0.950	-0.890	1.780	0.28
2020-06-04	14.3	0.977	-1.243	2.279	0.29
2020-06-05	14.27	1.005	-0.210	2.378	0.30
2020-06-08	14.04	1.053	-1.612	4.135	0.32
2020-06-09	14.08	1.068	0.285	1.282	0.32
2020-06-10	13.96	1.100	-0.852	2.699	0.33
2020-06-11	14.15	1.151	1.361	4.298	0.35
2020-06-12	13.96	1.172	-1.343	1.837	0.35
2020-06-15	13.98	1.214	0.143	3.582	0.36
2020-06-16	14.52	1.253	3.863	3.219	0.38
2020-06-17	14.5	1.271	-0.138	1.515	0.38
2020-06-18	14.22	1.300	-1.931	2.414	0.39
2020-06-19	14.33	1.326	0.774	2.250	0.40
2020-06-22	14.66	1.366	2.303	3.210	0.41
2020-06-23	14.03	1.421	-4.297	4.775	0.43
2020-06-24	14	1.443	-0.214	1.853	0.43
2020-06-29	12.65	1.545	-9.643	9.643	0.46
2020-06-30	12.41	1.581	-1.897	3.478	0.47
2020-07-01	12.9	1.614	3.948	3.062	0.48
2020-07-02	13.04	1.662	1.085	4.419	0.50
2020-07-03	13.21	1.695	1.304	3.067	0.51
2020-07-06	14.1	1.772	6.737	6.510	0.53
2020-07-07	14.32	1.827	1.560	4.610	0.55
2020-07-08	14.9	1.883	4.050	4.539	0.56
2020-07-09	15.47	1.965	3.826	6.309	0.59
2020-07-10	15.71	2.017	1.551	4.008	0.61
2020-07-13	15.97	2.062	1.655	3.374	0.62
2020-07-14	15.68	2.140	-1.816	6.011	0.64
2020-07-15	15.54	2.225	-0.893	6.505	0.67
2020-07-16	15.11	2.313	-2.767	7.014	0.69
2020-07-17	14.7	2.390	-2.713	6.287	0.72
2020-07-20	15.06	2.428	2.449	3.061	0.73
2020-07-21	14.71	2.483	-2.324	4.449	0.74
2020-07-22	15.74	2.610	7.002	9.653	0.78
2020-07-23	15.69	2.676	-0.318	5.083	0.80
2020-07-24	14.13	2.791	-9.943	9.751	0.84
2020-07-27	13.47	2.868	-4.671	6.865	0.86
2020-07-28	13.35	2.905	-0.891	3.341	0.87
2020-07-29	13.82	2.959	3.521	4.719	0.89
2020-07-30	13.63	2.987	-1.375	2.388	0.90
2020-07-31	13.8	3.021	1.247	3.008	0.91
2020-08-03	14.19	3.059	2.826	3.188	0.92
2020-08-04	14	3.089	-1.339	2.607	0.93
2020-08-05	13.93	3.126	-0.500	3.143	0.94
2020-08-06	13.87	3.162	-0.431	3.159	0.95
2020-08-07	13.55	3.205	-2.307	3.749	0.96
2020-08-10	14.02	3.294	3.469	7.675	0.99
2020-08-11	13.58	3.334	-3.138	3.495	1.00
2020-08-12	13.72	3.361	1.031	2.356	1.01
2020-08-13	13.69	3.378	-0.219	1.531	1.01
2020-08-14	13.87	3.406	1.315	2.411	1.02
2020-08-17	14.13	3.442	1.875	3.028	1.03
2020-08-18	14.17	3.463	0.283	1.769	1.04
2020-08-19	13.71	3.508	-3.246	3.952	1.05
2020-08-20	13.6	3.534	-0.802	2.334	1.06
2020-08-21	13.49	3.568	-0.809	3.015	1.07
2020-08-24	13.86	3.622	2.743	4.670	1.09
2020-08-25	14.03	3.654	1.227	2.742	1.10
2020-08-26	13.79	3.708	-1.711	4.704	1.11
2020-08-27	14.25	3.775	3.336	5.656	1.13
2020-08-28	14.08	3.815	-1.193	3.368	1.14
2020-08-31	14.2	3.837	0.852	1.847	1.15
2020-09-01	14.17	3.855	-0.211	1.549	1.16
2020-09-02	14.64	3.916	3.317	5.011	1.17
2020-09-03	14.63	3.946	-0.068	2.459	1.18
2020-09-04	15.02	4.010	2.666	5.126	1.20
2020-09-07	14.91	4.068	-0.732	4.660	1.22
2020-09-08	15.45	4.115	3.622	3.622	1.23
2020-09-09	14.61	4.173	-5.437	4.790	1.25
2020-09-10	13.57	4.275	-7.118	8.966	1.28
2020-09-11	13.7	4.316	0.958	3.611	1.29
2020-09-14	14.12	4.361	3.066	3.869	1.31
2020-09-15	13.83	4.395	-2.054	2.904	1.32
2020-09-16	13.5	4.423	-2.386	2.531	1.33
2020-09-17	13.67	4.461	1.259	3.333	1.34
2020-09-18	13.69	4.486	0.146	2.195	1.35
2020-09-21	13.57	4.509	-0.877	2.045	1.35
2020-09-22	13.55	4.531	-0.147	1.916	1.36
2020-09-23	13.56	4.542	0.074	0.959	1.36
2020-09-24	13.13	4.577	-3.171	3.245	1.37
2020-09-25	13.02	4.597	-0.838	1.828	1.38
2020-09-28	13	4.614	-0.154	1.536	1.38
2020-09-29	13.2	4.634	1.538	1.846	1.39
2020-09-30	13.08	4.661	-0.909	2.500	1.40
2020-10-09	13.37	4.674	2.217	1.147	1.40
2020-10-12	13.78	4.703	3.067	2.468	1.41
2020-10-13	13.66	4.723	-0.871	1.814	1.42
2020-10-14	13.41	4.750	-1.830	2.416	1.43
2020-10-15	13.41	4.772	0.000	1.939	1.43
2020-10-16	13.28	4.792	-0.969	1.790	1.44
2020-10-19	13.27	4.813	-0.075	1.958	1.44
2020-10-20	13.54	4.846	2.035	2.864	1.45
2020-10-21	13.22	4.873	-2.363	2.511	1.46
2020-10-22	13.23	4.892	0.076	1.740	1.47
2020-10-23	13.1	4.916	-0.983	2.192	1.47
2020-10-26	13.11	4.936	0.076	1.756	1.48
2020-10-27	12.96	4.959	-1.144	2.212	1.49
2020-10-28	12.53	5.009	-3.318	4.784	1.50
2020-10-29	12.55	5.039	0.160	2.793	1.51
2020-10-30	12.07	5.092	-3.825	5.259	1.53
2020-11-02	12.06	5.118	-0.083	2.651	1.54
2020-11-03	12.37	5.151	2.570	3.151	1.55
2020-11-04	12.27	5.174	-0.808	2.264	1.55
2020-11-05	12.51	5.201	1.956	2.608	1.56
2020-11-06	12.37	5.225	-1.119	2.318	1.57
2020-11-09	12.67	5.256	2.425	2.991	1.58
2020-11-10	12.54	5.273	-1.026	1.579	1.58
2020-11-11	12.29	5.299	-1.994	2.552	1.59
2020-11-12	12.27	5.318	-0.163	1.871	1.60
2020-11-13	12.27	5.335	0.000	1.630	1.60
2020-11-16	12.25	5.352	-0.163	1.711	1.61
2020-11-17	12.19	5.370	-0.490	1.714	1.61
2020-11-18	12.2	5.382	0.082	1.231	1.61
2020-11-19	12.28	5.404	0.656	2.131	1.62
2020-11-20	12.52	5.431	1.954	2.606	1.63
2020-11-23	12.82	5.463	2.396	2.955	1.64
2020-11-24	12.82	5.493	0.000	2.808	1.65
2020-11-25	12.82	5.516	0.000	2.184	1.65
2020-11-26	12.77	5.541	-0.390	2.340	1.66
2020-11-27	12.72	5.564	-0.392	2.193	1.67
2020-11-30	12.57	5.591	-1.179	2.516	1.68
2020-12-01	12.77	5.613	1.591	2.068	1.68
2020-12-02	12.7	5.633	-0.548	1.879	1.69
2020-12-03	12.75	5.651	0.394	1.732	1.70
2020-12-04	12.66	5.665	-0.706	1.333	1.70
2020-12-07	12.23	5.705	-3.397	3.870	1.71
2020-12-08	12.27	5.714	0.327	0.899	1.71
2020-12-09	12.14	5.735	-1.059	2.119	1.72
2020-12-10	12.25	5.762	0.906	2.636	1.73
2020-12-11	12.44	5.786	1.551	2.286	1.74
2020-12-14	12.66	5.821	1.768	3.296	1.75
2020-12-15	12.58	5.840	-0.632	1.896	1.75
2020-12-16	12.3	5.871	-2.226	2.941	1.76
2020-12-17	12.29	5.891	-0.081	2.033	1.77
2020-12-18	12.08	5.915	-1.709	2.360	1.77
2020-12-21	12.05	5.933	-0.248	1.821	1.78
2020-12-22	11.72	5.963	-2.739	3.071	1.79
2020-12-23	11.37	6.005	-2.986	4.437	1.80
2020-12-24	10.79	6.058	-5.101	5.805	1.82
2020-12-25	10.78	6.078	-0.093	2.224	1.82
2020-12-28	10.53	6.111	-2.319	3.803	1.83
2020-12-29	10.84	6.152	2.944	4.558	1.85
2020-12-30	10.72	6.179	-1.107	3.044	1.85
2020-12-31	10.95	6.211	2.146	3.451	1.86
2021-01-04	10.93	6.229	-0.183	2.009	1.87
2021-01-05	10.84	6.255	-0.823	2.836	1.88
2021-01-06	10.46	6.291	-3.506	4.151	1.89
2021-01-07	10.05	6.330	-3.920	4.685	1.90
2021-01-08	10.38	6.392	3.284	7.164	1.92
2021-01-11	10.29	6.420	-0.867	3.276	1.93
2021-01-12	10.24	6.451	-0.486	3.596	1.94
2021-01-13	10.2	6.477	-0.391	3.027	1.94
2021-01-14	10.65	6.521	4.412	5.000	1.96
2021-01-15	10.71	6.548	0.563	3.005	1.96
2021-01-18	10.64	6.569	-0.654	2.428	1.97
2021-01-19	10.61	6.590	-0.282	2.350	1.98
2021-01-20	10.45	6.613	-1.508	2.639	1.98
2021-01-21	10.39	6.639	-0.574	2.967	1.99
2021-01-22	10.23	6.667	-1.540	3.272	2.00
2021-01-25	9.97	6.691	-2.542	2.933	2.01
2021-01-26	9.82	6.722	-1.505	3.811	2.02
2021-01-27	9.84	6.746	0.204	2.953	2.02
2021-01-28	9.73	6.769	-1.118	2.744	2.03
2021-01-29	9.48	6.806	-2.569	4.728	2.04
2021-02-01	9.53	6.830	0.527	2.954	2.05
2021-02-02	9.37	6.857	-1.679	3.463	2.06
2021-02-03	9.02	6.884	-3.735	3.629	2.07
2021-02-04	8.95	6.914	-0.776	4.102	2.07
2021-02-05	8.77	6.945	-2.011	4.246	2.08
2021-02-08	8.76	6.965	-0.114	2.737	2.09
2021-02-09	8.85	6.986	1.027	2.740	2.10
2021-02-10	8.72	7.007	-1.469	2.938	2.10
2021-02-18	9.15	7.049	4.931	5.505	2.11
2021-02-19	9.82	7.126	7.322	9.399	2.14
2021-02-22	9.69	7.149	-1.324	2.851	2.14
2021-02-23	9.57	7.172	-1.238	2.890	2.15
2021-02-24	9.73	7.204	1.672	3.971	2.16
2021-02-25	9.53	7.228	-2.055	2.980	2.17
2021-02-26	9.59	7.255	0.630	3.358	2.18
2021-03-01	9.74	7.275	1.564	2.503	2.18
2021-03-02	9.67	7.294	-0.719	2.361	2.19
2021-03-03	10.06	7.334	4.033	4.757	2.20
2021-03-04	9.74	7.366	-3.181	3.976	2.21
2021-03-05	9.85	7.388	1.129	2.669	2.22
2021-03-08	9.72	7.411	-1.320	2.843	2.22
2021-03-09	9.57	7.444	-1.543	4.115	2.23
2021-03-10	9.01	7.495	-5.852	6.792	2.25
2021-03-11	9.3	7.544	3.219	6.326	2.26
2021-03-12	9.1	7.568	-2.151	3.226	2.27
2021-03-15	9.05	7.585	-0.549	2.198	2.28
2021-03-16	9.15	7.599	1.105	1.878	2.28
2021-03-17	9.12	7.618	-0.328	2.514	2.29
2021-03-18	8.97	7.632	-1.645	1.754	2.29
2021-03-19	8.96	7.643	-0.111	1.561	2.29
2021-03-22	9.58	7.714	6.920	8.817	2.31
2021-03-23	9.56	7.739	-0.209	3.132	2.32
2021-03-24	9.62	7.755	0.628	2.092	2.33
2021-03-25	9.92	7.792	3.119	4.470	2.34
2021-03-26	9.75	7.814	-1.714	2.621	2.34
2021-03-29	9.62	7.830	-1.333	2.051	2.35
2021-03-30	9.33	7.857	-3.015	3.534	2.36
2021-03-31	9.4	7.873	0.750	1.929	2.36
2021-04-01	9.27	7.889	-1.383	2.128	2.37
2021-04-02	9.25	7.901	-0.216	1.618	2.37
2021-04-06	9.35	7.915	1.081	1.730	2.37
2021-04-07	9.29	7.927	-0.642	1.497	2.38
2021-04-08	9.22	7.942	-0.753	2.045	2.38
2021-04-09	9.45	7.982	2.495	5.098	2.39
2021-04-12	9.31	8.009	-1.481	3.492	2.40
2021-04-13	9.29	8.019	-0.215	1.182	2.41
2021-04-14	9.42	8.035	1.399	2.045	2.41
2021-04-15	9.43	8.049	0.106	1.805	2.41
2021-04-16	9.54	8.066	1.166	2.121	2.42
2021-04-19	9.62	8.083	0.839	2.096	2.42
2021-04-20	9.63	8.098	0.104	1.975	2.43
2021-04-21	9.56	8.116	-0.727	2.181	2.43
2021-04-22	9.39	8.134	-1.778	2.301	2.44
2021-04-23	9.03	8.168	-3.834	4.579	2.45
2021-04-26	8.92	8.187	-1.218	2.547	2.46
2021-04-27	8.89	8.204	-0.336	2.242	2.46
2021-04-28	8.88	8.220	-0.112	2.250	2.47
2021-04-29	8.99	8.242	1.239	2.815	2.47
2021-04-30	8.68	8.269	-3.448	3.782	2.48
2021-05-06	8.74	8.282	0.691	1.843	2.48
2021-05-07	8.8	8.291	0.686	1.144	2.49
2021-05-10	8.75	8.302	-0.568	1.591	2.49
2021-05-11	9.01	8.344	2.971	5.600	2.50
2021-05-12	9.15	8.368	1.554	3.108	2.51
2021-05-13	9.22	8.398	0.765	3.934	2.52
2021-05-14	9.26	8.418	0.434	2.603	2.53
2021-05-17	9.15	8.444	-1.188	3.348	2.53
2021-05-18	9.17	8.461	0.219	2.186	2.54
2021-05-19	9.05	8.476	-1.309	2.072	2.54
2021-05-20	8.89	8.495	-1.768	2.541	2.55
2021-05-21	8.92	8.514	0.337	2.587	2.55
2021-05-24	9.47	8.564	6.166	6.278	2.57
2021-05-25	9.45	8.575	-0.211	1.478	2.57
2021-05-26	9.42	8.595	-0.317	2.540	2.58
2021-05-27	9.49	8.610	0.743	1.911	2.58
2021-05-28	9.61	8.629	1.264	2.318	2.59
2021-05-31	9.59	8.659	-0.208	3.746	2.60
2021-06-01	9.66	8.678	0.730	2.398	2.60
2021-06-02	9.46	8.717	-2.070	4.865	2.61
2021-06-03	9.47	8.733	0.106	2.114	2.62
2021-06-04	9.41	8.747	-0.634	1.795	2.62
2021-06-07	9.71	8.778	3.188	3.719	2.63
2021-06-08	10.35	8.864	6.591	9.990	2.66
2021-06-09	10.36	8.889	0.097	2.899	2.67
2021-06-10	11.26	9.017	8.687	13.707	2.71
2021-06-11	10.92	9.077	-3.020	6.572	2.72
2021-06-15	10.99	9.111	0.641	3.663	2.73
2021-06-16	10.58	9.140	-3.731	3.367	2.74
2021-06-17	10.69	9.176	1.040	3.970	2.75
2021-06-18	10.75	9.224	0.561	5.426	2.77
2021-06-21	10.94	9.270	1.767	5.023	2.78
2021-06-22	10.53	9.305	-3.748	3.931	2.79
2021-06-23	10.48	9.327	-0.475	2.564	2.80
2021-06-24	10.1	9.373	-5.342	5.436	2.81
2021-06-25	10.05	9.394	-0.495	2.574	2.82
2021-06-28	10.29	9.425	2.388	3.582	2.83
2021-06-29	11.82	9.563	14.869	13.994	2.87
2021-06-30	12.36	9.655	4.569	8.968	2.90
2021-07-01	12.09	9.782	-2.184	12.621	2.93
2021-07-02	12.18	9.840	0.744	5.707	2.95
2021-07-05	12.09	9.906	-0.739	6.486	2.97
2021-07-06	11.93	9.943	-1.323	3.805	2.98
2021-07-07	11.78	9.979	-1.257	3.604	2.99
2021-07-08	11.51	10.024	-2.292	4.669	3.01
2021-07-09	11.41	10.058	-0.869	3.649	3.02
2021-07-12	11.83	10.094	3.681	3.593	3.03
2021-07-13	11.87	10.117	0.338	2.367	3.04
2021-07-14	11.45	10.161	-3.620	4.630	3.05
2021-07-15	11.68	10.213	2.009	5.328	3.06
2021-07-16	11.73	10.273	0.428	6.079	3.08
2021-07-19	11.23	10.313	-4.263	4.348	3.09
2021-07-20	10.87	10.347	-3.206	3.740	3.10
2021-07-21	11.18	10.376	2.852	3.128	3.11
2021-07-22	10.95	10.402	-2.057	2.862	3.12
2021-07-23	10.64	10.433	-2.831	3.470	3.13
2021-07-26	10.75	10.469	1.034	4.041	3.14
2021-07-27	10.57	10.510	-1.674	4.651	3.15
2021-07-28	10.88	10.566	2.933	6.149	3.17
2021-07-29	10.93	10.604	0.460	4.136	3.18
2021-07-30	10.7	10.636	-2.104	3.568	3.19
2021-08-02	11.45	10.722	7.009	9.065	3.22
2021-08-03	11.59	10.781	1.223	6.114	3.23
2021-08-04	11.59	10.818	0.000	3.796	3.25
2021-08-05	10.98	10.867	-5.263	5.349	3.26
2021-08-06	11.14	10.902	1.457	3.825	3.27
2021-08-09	11.79	10.984	5.835	8.348	3.30
2021-08-10	11.76	11.013	-0.254	2.884	3.30
2021-08-11	11.5	11.035	-2.211	2.296	3.31
2021-08-12	11.59	11.077	0.783	4.348	3.32
2021-08-13	11.27	11.112	-2.761	3.796	3.33
2021-08-16	10.99	11.156	-2.484	4.791	3.35
2021-08-17	10.35	11.214	-5.823	6.733	3.36
2021-08-18	10.49	11.245	1.353	3.575	3.37
2021-08-19	10.21	11.270	-2.669	2.860	3.38
2021-08-20	10.1	11.293	-1.077	2.742	3.39
2021-08-23	10.41	11.329	3.069	4.158	3.40
2021-08-24	10.32	11.345	-0.865	1.825	3.40
2021-08-25	10.32	11.361	0.000	1.938	3.41
2021-08-26	9.86	11.399	-4.457	4.554	3.42
2021-08-27	10.06	11.427	2.028	3.347	3.43
2021-08-30	9.95	11.455	-1.093	3.380	3.44
2021-08-31	9.79	11.486	-1.608	3.819	3.45
2021-09-01	9.77	11.516	-0.204	3.677	3.45
2021-09-02	9.68	11.532	-0.921	2.047	3.46
2021-09-03	9.94	11.567	2.686	4.132	3.47
2021-09-06	10.07	11.587	1.308	2.414	3.48
2021-09-07	10.05	11.599	-0.199	1.490	3.48
2021-09-08	10.19	11.619	1.393	2.289	3.49
2021-09-09	10	11.637	-1.865	2.159	3.49
2021-09-10	9.87	11.657	-1.300	2.500	3.50
2021-09-13	9.89	11.672	0.203	1.722	3.50
2021-09-14	10.09	11.714	2.022	5.056	3.51
2021-09-15	9.95	11.731	-1.388	2.081	3.52
2021-09-16	9.73	11.756	-2.211	3.015	3.53
2021-09-17	9.59	11.778	-1.439	2.775	3.53
2021-09-22	9.44	11.797	-1.564	2.398	3.54
2021-09-23	9.97	11.855	5.614	6.992	3.56
2021-09-24	9.9	11.886	-0.702	3.811	3.57
2021-09-27	9.95	11.924	0.505	4.545	3.58
2021-09-28	9.28	11.985	-6.734	7.839	3.60
2021-09-29	9.01	12.005	-2.909	2.694	3.60
2021-09-30	9.12	12.018	1.221	1.776	3.61
2021-10-08	9.27	12.034	1.645	1.974	3.61
2021-10-11	9.3	12.050	0.324	2.050	3.61
2021-10-12	9.13	12.066	-1.828	2.151	3.62
2021-10-13	9.22	12.079	0.986	1.643	3.62
2021-10-14	9.23	12.090	0.108	1.518	3.63
2021-10-15	9.31	12.109	0.867	2.384	3.63
2021-10-18	9.25	12.121	-0.644	1.611	3.64
2021-10-19	9.29	12.132	0.432	1.405	3.64
2021-10-20	9.28	12.159	-0.108	3.552	3.65
2021-10-21	9.1	12.177	-1.940	2.371	3.65
2021-10-22	9.06	12.189	-0.440	1.538	3.66
2021-10-25	8.88	12.207	-1.987	2.428	3.66
2021-10-26	8.84	12.221	-0.450	1.914	3.67
2021-10-27	8.58	12.244	-2.941	3.167	3.67
2021-10-28	8.56	12.258	-0.233	1.981	3.68
2021-10-29	8.82	12.280	3.037	3.037	3.68
2021-11-01	8.93	12.303	1.247	3.061	3.69
2021-11-02	8.8	12.326	-1.456	3.135	3.70
2021-11-03	8.96	12.344	1.818	2.386	3.70
2021-11-04	9.05	12.356	1.004	1.674	3.71
2021-11-05	9.37	12.404	3.536	6.077	3.72
2021-11-08	9.45	12.434	0.854	3.842	3.73
2021-11-09	9.49	12.456	0.423	2.751	3.74
2021-11-10	9.61	12.472	1.264	2.002	3.74
2021-11-11	9.63	12.492	0.208	2.497	3.75
2021-11-12	9.77	12.512	1.454	2.492	3.75
2021-11-15	9.87	12.532	1.024	2.456	3.76
2021-11-16	10.01	12.574	1.418	4.965	3.77
2021-11-17	10.05	12.602	0.400	3.297	3.78
2021-11-18	9.83	12.627	-2.189	3.085	3.79
2021-11-19	10.84	12.782	10.275	17.192	3.83
2021-11-22	10.53	12.812	-2.860	3.413	3.84
2021-11-23	10.4	12.837	-1.235	2.849	3.85
2021-11-24	10.54	12.869	1.346	3.654	3.86
2021-11-25	10.19	12.912	-3.321	5.028	3.87
2021-11-26	10.32	12.972	1.276	7.066	3.89
2021-11-29	10.01	12.989	-3.004	2.035	3.90
2021-11-30	10.48	13.037	4.695	5.495	3.91
2021-12-01	10.6	13.063	1.145	2.863	3.92
2021-12-02	10.35	13.091	-2.358	3.302	3.93
2021-12-03	10.27	13.112	-0.773	2.415	3.93
2021-12-06	9.84	13.145	-4.187	4.090	3.94
2021-12-07	9.9	13.164	0.610	2.337	3.95
2021-12-08	10.05	13.184	1.515	2.323	3.96
2021-12-09	9.76	13.219	-2.886	4.279	3.97
2021-12-10	9.97	13.253	2.152	4.098	3.98
2021-12-13	10.4	13.299	4.313	5.316	3.99
2021-12-14	10.56	13.342	1.538	4.904	4.00
2021-12-15	10.66	13.371	0.947	3.314	4.01
2021-12-16	10.95	13.417	2.720	4.972	4.03
2021-12-17	10.74	13.445	-1.918	3.105	4.03
2021-12-20	10.47	13.471	-2.514	3.073	4.04
2021-12-21	10.58	13.488	1.051	1.910	4.05
2021-12-22	10.8	13.531	2.079	4.726	4.06
2021-12-23	10.54	13.558	-2.407	3.148	4.07
2021-12-24	10.43	13.591	-1.044	3.795	4.08
2021-12-27	10.47	13.616	0.384	2.780	4.08
2021-12-28	10.7	13.657	2.197	4.680	4.10
2021-12-29	10.57	13.676	-1.215	2.150	4.10
2021-12-30	10.91	13.712	3.217	3.879	4.11
2021-12-31	10.8	13.738	-1.008	2.933	4.12
2022-01-04	11.15	13.774	3.241	3.889	4.13
2022-01-05	11.01	13.814	-1.256	4.305	4.14
2022-01-06	10.85	13.837	-1.453	2.543	4.15
2022-01-07	10.81	13.876	-0.369	4.332	4.16
2022-01-10	10.9	13.951	0.833	8.326	4.19
2022-01-11	10.44	13.995	-4.220	5.046	4.20
2022-01-12	10.9	14.074	4.406	8.621	4.22
2022-01-13	10.93	14.122	0.275	5.321	4.24
2022-01-14	10.91	14.169	-0.183	5.215	4.25
2022-01-17	13.09	14.367	19.982	18.148	4.31
2022-01-18	12.93	14.474	-1.222	9.931	4.34
2022-01-19	12.77	14.522	-1.237	4.486	4.36
2022-01-20	12.25	14.579	-4.072	5.560	4.37
2022-01-21	12.35	14.641	0.816	6.041	4.39
2022-01-24	12.6	14.720	2.024	7.530	4.42
2022-01-25	13.15	14.851	4.365	11.905	4.46
2022-01-26	12.66	14.953	-3.726	9.734	4.49
2022-01-27	10.87	15.105	-14.139	16.746	4.53
2022-01-28	11.44	15.198	5.244	9.752	4.56
2022-02-07	11.01	15.282	-3.759	9.178	4.58
2022-02-08	12.65	15.529	14.896	23.433	4.66
2022-02-09	13.27	15.629	4.901	9.012	4.69
2022-02-10	12.82	15.670	-3.391	3.843	4.70
2022-02-11	12.9	15.729	0.624	5.538	4.72
2022-02-14	13.46	15.858	4.341	11.473	4.76
2022-02-15	13.2	15.912	-1.932	4.903	4.77
2022-02-16	12.88	16.026	-2.424	10.606	4.81
2022-02-17	12.89	16.108	0.078	7.686	4.83
2022-02-18	14.25	16.289	10.551	15.206	4.89
2022-02-21	14.45	16.414	1.404	10.386	4.92
2022-02-22	15.33	16.556	6.090	11.142	4.97
2022-02-23	14.79	16.621	-3.523	5.219	4.99
2022-02-24	13.62	16.762	-7.911	12.441	5.03
2022-02-25	13.56	16.812	-0.441	4.405	5.04
2022-02-28	13.69	16.871	0.959	5.236	5.06
2022-03-01	13.57	16.910	-0.877	3.433	5.07
2022-03-02	13.56	16.966	-0.074	4.937	5.09
2022-03-03	14.2	17.047	4.720	6.858	5.11
2022-03-04	13.62	17.098	-4.085	4.507	5.13
2022-03-07	12.63	17.184	-7.269	8.150	5.16
2022-03-08	12.25	17.244	-3.009	5.859	5.17
2022-03-09	13.05	17.358	6.531	10.449	5.21
2022-03-10	12.87	17.406	-1.379	4.521	5.22
2022-03-11	13.03	17.469	1.243	5.828	5.24
2022-03-14	12.22	17.535	-6.216	6.447	5.26
2022-03-15	11.9	17.595	-2.619	6.056	5.28
2022-03-16	12.44	17.650	4.538	5.294	5.29
2022-03-17	12.47	17.702	0.241	4.984	5.31
2022-03-18	12.12	17.745	-2.807	4.330	5.32
2022-03-21	11.66	17.800	-3.795	5.611	5.34
2022-03-22	11.54	17.837	-1.029	3.859	5.35
2022-03-23	11.61	17.880	0.607	4.419	5.36
2022-03-24	11.12	17.921	-4.220	4.393	5.38
2022-03-25	10.93	17.963	-1.709	4.676	5.39
2022-03-28	10.99	17.994	0.549	3.385	5.40
2022-03-29	10.66	18.026	-3.003	3.640	5.41
2022-03-30	10.78	18.048	1.126	2.439	5.41
2022-03-31	11.32	18.108	5.009	6.308	5.43
2022-04-01	11.12	18.128	-1.767	2.208	5.44
2022-04-06	11.24	18.155	1.079	2.878	5.45
2022-04-07	10.64	18.206	-5.338	5.694	5.46
2022-04-08	10.3	18.247	-3.195	4.793	5.47
2022-04-11	9.88	18.290	-4.078	5.243	5.49
2022-04-12	10.06	18.323	1.822	3.947	5.50
2022-04-13	9.49	18.363	-5.666	5.070	5.51
2022-04-14	9.69	18.408	2.107	5.479	5.52
2022-04-15	9.59	18.444	-1.032	4.541	5.53
2022-04-18	9.71	18.483	1.251	4.797	5.54
2022-04-19	9.74	18.505	0.309	2.781	5.55
2022-04-20	9.5	18.565	-2.464	7.495	5.57
2022-04-21	9.08	18.609	-4.421	5.895	5.58
2022-04-22	8.84	18.636	-2.643	3.634	5.59
2022-04-25	8.13	18.681	-8.032	6.674	5.60
2022-04-26	7.85	18.720	-3.444	5.904	5.62
2022-04-27	8.3	18.773	5.732	7.643	5.63
2022-04-28	7.98	18.802	-3.855	4.458	5.64
2022-04-29	8.3	18.836	4.010	4.887	5.65
2022-05-05	8.36	18.861	0.723	3.614	5.66
2022-05-06	8.48	18.923	1.435	8.732	5.68
2022-05-09	8.49	18.945	0.118	3.184	5.68
2022-05-10	8.59	18.983	1.178	5.183	5.69
2022-05-11	8.51	19.009	-0.931	3.725	5.70
2022-05-12	8.58	19.033	0.823	3.290	5.71
2022-05-13	8.55	19.049	-0.350	2.331	5.71
2022-05-16	8.48	19.069	-0.819	2.807	5.72
2022-05-17	8.45	19.091	-0.354	3.184	5.73
2022-05-18	8.62	19.124	2.012	4.497	5.74
2022-05-19	8.57	19.142	-0.580	2.552	5.74
2022-05-20	8.7	19.158	1.517	2.217	5.75
2022-05-23	8.82	19.173	1.379	2.069	5.75

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