东富龙融券券源 东富龙专项约券

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	9.02	0	0	0	0
2020-04-28	9.26	0.068	2.661	8.869	0.02
2020-04-29	8.99	0.117	-2.916	6.479	0.04
2020-04-30	8.89	0.151	-1.112	4.561	0.05
2020-05-06	9.11	0.183	2.475	4.274	0.05
2020-05-07	8.89	0.208	-2.415	3.293	0.06
2020-05-08	8.9	0.220	0.112	1.687	0.07
2020-05-11	9.1	0.242	2.247	2.921	0.07
2020-05-12	9.53	0.289	4.725	5.934	0.09
2020-05-13	9.54	0.319	0.105	3.778	0.10
2020-05-14	9.3	0.347	-2.516	3.564	0.10
2020-05-15	9.41	0.388	1.183	5.269	0.12
2020-05-18	9.26	0.421	-1.594	4.251	0.13
2020-05-19	9.81	0.479	5.940	7.019	0.14
2020-05-20	10.41	0.554	6.116	8.665	0.17
2020-05-21	11.46	0.658	10.086	10.951	0.20
2020-05-22	11.13	0.759	-2.880	10.820	0.23
2020-05-25	11.24	0.825	0.988	7.098	0.25
2020-05-26	12.37	0.965	10.053	13.612	0.29
2020-05-27	11.88	1.043	-3.961	7.842	0.31
2020-05-28	11.23	1.108	-5.471	6.902	0.33
2020-05-29	11.48	1.183	2.226	7.836	0.35
2020-06-01	12.33	1.270	7.404	8.537	0.38
2020-06-02	13.57	1.380	10.057	9.732	0.41
2020-06-03	13.7	1.454	0.958	6.411	0.44
2020-06-04	14.14	1.554	3.212	8.540	0.47
2020-06-05	13.42	1.620	-5.092	5.870	0.49
2020-06-08	13.46	1.678	0.298	5.142	0.50
2020-06-09	13.42	1.722	-0.297	4.012	0.52
2020-06-10	13.84	1.778	3.130	4.844	0.53
2020-06-11	13.25	1.824	-4.263	4.118	0.55
2020-06-12	13.3	1.907	0.377	7.547	0.57
2020-06-15	14.26	2.024	7.218	9.774	0.61
2020-06-16	14.01	2.062	-1.753	3.296	0.62
2020-06-17	13.89	2.146	-0.857	7.281	0.64
2020-06-18	13.35	2.231	-3.888	7.631	0.67
2020-06-19	14.69	2.353	10.037	9.963	0.71
2020-06-22	16.16	2.459	10.007	7.828	0.74
2020-06-23	16.1	2.536	-0.371	5.755	0.76
2020-06-24	15.54	2.613	-3.478	5.963	0.78
2020-06-29	15.52	2.703	-0.129	6.950	0.81
2020-06-30	16.18	2.798	4.253	7.023	0.84
2020-07-01	16.16	2.902	-0.124	7.787	0.87
2020-07-02	15.79	2.964	-2.290	4.703	0.89
2020-07-03	16.38	3.048	3.737	6.143	0.91
2020-07-06	16.24	3.143	-0.855	7.021	0.94
2020-07-07	17.09	3.263	5.234	8.374	0.98
2020-07-08	16.92	3.308	-0.995	3.218	0.99
2020-07-09	16.97	3.366	0.296	4.137	1.01
2020-07-10	16.65	3.482	-1.886	8.309	1.04
2020-07-13	18.1	3.539	10.164	3.774	1.06
2020-07-14	18.83	3.646	4.033	6.851	1.09
2020-07-15	16.97	3.815	-9.878	11.949	1.14
2020-07-16	16.18	3.902	-4.655	6.423	1.17
2020-07-17	17.2	4.015	6.304	7.911	1.20
2020-07-20	17.74	4.095	3.140	5.407	1.23
2020-07-21	18.58	4.196	4.735	6.539	1.26
2020-07-22	20.22	4.387	8.827	11.302	1.32
2020-07-23	22.26	4.612	10.089	12.166	1.38
2020-07-24	22.66	4.786	1.797	9.209	1.44
2020-07-27	22.36	4.975	-1.324	10.150	1.49
2020-07-28	23.17	5.139	3.623	8.497	1.54
2020-07-29	24.88	5.363	7.380	10.790	1.61
2020-07-30	24.09	5.540	-3.175	8.802	1.66
2020-07-31	25.38	5.718	5.355	8.427	1.72
2020-08-03	25.2	5.820	-0.709	4.846	1.75
2020-08-04	22.66	6.022	-10.079	10.714	1.81
2020-08-05	22.43	6.167	-1.015	7.723	1.85
2020-08-06	22.04	6.275	-1.739	5.930	1.88
2020-08-07	22.56	6.368	2.359	4.900	1.91
2020-08-10	23.51	6.550	4.211	9.309	1.96
2020-08-11	22.1	6.689	-5.997	7.571	2.01
2020-08-12	21.03	6.896	-4.842	11.765	2.07
2020-08-13	20.64	6.958	-1.854	3.614	2.09
2020-08-14	20.32	7.055	-1.550	5.766	2.12
2020-08-17	20.9	7.124	2.854	3.937	2.14
2020-08-18	21.04	7.200	0.670	4.354	2.16
2020-08-19	19.98	7.317	-5.038	6.987	2.19
2020-08-20	19.74	7.376	-1.201	3.604	2.21
2020-08-21	19.61	7.437	-0.659	3.749	2.23
2020-08-24	19.81	7.540	1.020	6.221	2.26
2020-08-25	20.82	7.702	5.098	9.339	2.31
2020-08-26	20.12	7.815	-3.362	6.772	2.34
2020-08-27	21.19	7.964	5.318	8.400	2.39
2020-08-28	21.44	8.025	1.180	3.445	2.41
2020-08-31	21	8.087	-2.052	3.498	2.43
2020-09-01	20.46	8.164	-2.571	4.571	2.45
2020-09-02	20.28	8.243	-0.880	4.643	2.47
2020-09-03	20.21	8.337	-0.345	5.572	2.50
2020-09-04	19.37	8.396	-4.156	3.662	2.52
2020-09-07	19.94	8.551	2.943	9.344	2.57
2020-09-08	19.34	8.664	-3.009	7.021	2.60
2020-09-09	17.58	8.773	-9.100	7.394	2.63
2020-09-10	17.05	8.855	-3.015	5.802	2.66
2020-09-11	17.63	8.922	3.402	4.575	2.68
2020-09-14	18.53	9.019	5.105	6.296	2.71
2020-09-15	18.64	9.067	0.594	3.076	2.72
2020-09-16	17.94	9.137	-3.755	4.667	2.74
2020-09-17	17.89	9.175	-0.279	2.564	2.75
2020-09-18	18.28	9.226	2.180	3.298	2.77
2020-09-21	18.22	9.265	-0.328	2.571	2.78
2020-09-22	18.35	9.375	0.714	7.245	2.81
2020-09-23	18.97	9.523	3.379	9.319	2.86
2020-09-24	18.21	9.593	-4.006	4.639	2.88
2020-09-25	18.71	9.710	2.746	7.523	2.91
2020-09-28	17.94	9.794	-4.115	5.612	2.94
2020-09-29	18.03	9.866	0.502	4.794	2.96
2020-09-30	18.09	9.912	0.333	3.050	2.97
2020-10-09	18.72	9.957	3.483	2.875	2.99
2020-10-12	19.28	10.006	2.991	3.045	3.00
2020-10-13	21.68	10.238	12.448	12.863	3.07
2020-10-14	21.28	10.325	-1.845	4.889	3.10
2020-10-15	20.57	10.409	-3.336	4.887	3.12
2020-10-16	21.16	10.469	2.868	3.403	3.14
2020-10-19	20.44	10.521	-3.403	3.072	3.16
2020-10-20	21.29	10.642	4.159	6.800	3.19
2020-10-21	20.74	10.760	-2.583	6.858	3.23
2020-10-22	19.67	10.888	-5.159	7.811	3.27
2020-10-23	18.97	11.002	-3.559	7.168	3.30
2020-10-26	19.19	11.063	1.160	3.848	3.32
2020-10-27	19.07	11.096	-0.625	2.084	3.33
2020-10-28	18.67	11.162	-2.098	4.195	3.35
2020-10-29	19.23	11.228	2.999	4.124	3.37
2020-10-30	18.18	11.318	-5.460	5.928	3.40
2020-11-02	17.74	11.369	-2.420	3.465	3.41
2020-11-03	18.07	11.417	1.860	3.213	3.43
2020-11-04	17.6	11.466	-2.601	3.320	3.44
2020-11-05	17.93	11.502	1.875	2.386	3.45
2020-11-06	17.36	11.580	-3.179	5.410	3.47
2020-11-09	17.93	11.644	3.283	4.320	3.49
2020-11-10	18.25	11.711	1.785	4.406	3.51
2020-11-11	17.78	11.784	-2.575	4.877	3.54
2020-11-12	17.44	11.839	-1.912	3.825	3.55
2020-11-13	17.26	11.873	-1.032	2.351	3.56
2020-11-16	17.14	11.910	-0.695	2.607	3.57
2020-11-17	16.15	11.993	-5.776	6.126	3.60
2020-11-18	16.12	12.038	-0.186	3.406	3.61
2020-11-19	17.22	12.205	6.824	11.600	3.66
2020-11-20	16.72	12.275	-2.904	4.994	3.68
2020-11-23	16.68	12.309	-0.239	2.512	3.69
2020-11-24	16.34	12.350	-2.038	2.998	3.71
2020-11-25	16.33	12.408	-0.061	4.223	3.72
2020-11-26	15.97	12.443	-2.205	2.633	3.73
2020-11-27	15.98	12.469	0.063	2.004	3.74
2020-11-30	15.87	12.490	-0.688	1.564	3.75
2020-12-01	16.44	12.577	3.592	6.364	3.77
2020-12-02	16.41	12.612	-0.182	2.555	3.78
2020-12-03	17.01	12.701	3.656	6.277	3.81
2020-12-04	17.72	12.800	4.174	6.702	3.84
2020-12-07	17.12	12.844	-3.386	3.104	3.85
2020-12-08	17.1	12.878	-0.117	2.336	3.86
2020-12-09	16.65	12.950	-2.632	5.205	3.88
2020-12-10	16.85	12.998	1.201	3.423	3.90
2020-12-11	16.18	13.076	-3.976	5.757	3.92
2020-12-14	16.47	13.134	1.792	4.265	3.94
2020-12-15	17	13.211	3.218	5.404	3.96
2020-12-16	16.38	13.266	-3.647	4.059	3.98
2020-12-17	16.67	13.323	1.770	4.090	4.00
2020-12-18	16.23	13.364	-2.639	2.999	4.01
2020-12-21	16.51	13.417	1.725	3.882	4.03
2020-12-22	16.77	13.498	1.575	5.815	4.05
2020-12-23	17.09	13.601	1.908	7.215	4.08
2020-12-24	16.74	13.667	-2.048	4.740	4.10
2020-12-25	16.83	13.722	0.538	3.883	4.12
2020-12-28	16.38	13.779	-2.674	4.219	4.13
2020-12-29	15.54	13.844	-5.128	5.006	4.15
2020-12-30	15.37	13.881	-1.094	2.896	4.16
2020-12-31	15.93	13.979	3.643	7.352	4.19
2021-01-04	16.03	14.005	0.628	1.946	4.20
2021-01-05	16.16	14.054	0.811	3.681	4.22
2021-01-06	16.41	14.099	1.547	3.280	4.23
2021-01-07	15.71	14.164	-4.266	4.936	4.25
2021-01-08	15.57	14.212	-0.891	3.692	4.26
2021-01-11	14.71	14.284	-5.523	5.909	4.29
2021-01-12	15.16	14.386	3.059	8.090	4.32
2021-01-13	15.06	14.450	-0.660	5.079	4.33
2021-01-14	15.46	14.543	2.656	7.238	4.36
2021-01-15	15.32	14.586	-0.906	3.364	4.38
2021-01-18	15.5	14.644	1.175	4.504	4.39
2021-01-19	15.41	14.677	-0.581	2.581	4.40
2021-01-20	15.53	14.717	0.779	3.050	4.42
2021-01-21	16	14.777	3.026	4.507	4.43
2021-01-22	17.05	14.888	6.563	7.812	4.47
2021-01-25	16.78	14.967	-1.584	5.630	4.49
2021-01-26	16.28	14.994	-2.980	2.026	4.50
2021-01-27	16.24	15.028	-0.246	2.518	4.51
2021-01-28	16.5	15.111	1.601	6.034	4.53
2021-01-29	16.39	15.173	-0.667	4.545	4.55
2021-02-01	16.2	15.277	-1.159	7.688	4.58
2021-02-02	16.73	15.362	3.272	6.111	4.61
2021-02-03	16.51	15.405	-1.315	3.108	4.62
2021-02-04	16.01	15.475	-3.028	5.209	4.64
2021-02-05	16.67	15.538	4.122	4.560	4.66
2021-02-08	16.79	15.602	0.720	4.559	4.68
2021-02-09	16.74	15.647	-0.298	3.216	4.69
2021-02-10	18	15.803	7.527	10.454	4.74
2021-02-18	18.06	15.873	0.333	4.611	4.76
2021-02-19	18.08	15.919	0.111	3.045	4.78
2021-02-22	17.36	15.976	-3.982	3.982	4.79
2021-02-23	17.04	16.045	-1.843	4.839	4.81
2021-02-24	16.47	16.103	-3.345	4.225	4.83
2021-02-25	16.31	16.148	-0.971	3.339	4.84
2021-02-26	16.28	16.197	-0.184	3.556	4.86
2021-03-01	16.51	16.230	1.413	2.457	4.87
2021-03-02	16.6	16.261	0.545	2.180	4.88
2021-03-03	16.8	16.323	1.205	4.458	4.90
2021-03-04	17.23	16.402	2.560	5.476	4.92
2021-03-05	17.78	16.477	3.192	5.107	4.94
2021-03-08	18.45	16.583	3.768	6.862	4.97
2021-03-09	18.08	16.697	-2.005	7.588	5.01
2021-03-10	18.28	16.770	1.106	4.812	5.03
2021-03-11	18.72	16.870	2.407	6.400	5.06
2021-03-12	19.48	16.976	4.060	6.517	5.09
2021-03-15	19.83	17.065	1.797	5.390	5.12
2021-03-16	20.28	17.123	2.269	3.429	5.14
2021-03-17	19.63	17.212	-3.205	5.424	5.16
2021-03-18	20.38	17.297	3.821	4.992	5.19
2021-03-19	20.32	17.376	-0.294	4.711	5.21
2021-03-22	21.46	17.495	5.610	6.644	5.25
2021-03-23	21.37	17.546	-0.419	2.842	5.26
2021-03-24	21.04	17.618	-1.544	4.118	5.29
2021-03-25	19.89	17.742	-5.466	7.462	5.32
2021-03-26	20.56	17.824	3.369	4.827	5.35
2021-03-29	20.82	17.898	1.265	4.232	5.37
2021-03-30	20.82	17.946	0.000	2.786	5.38
2021-03-31	21.13	18.010	1.489	3.602	5.40
2021-04-01	20.98	18.077	-0.710	3.833	5.42
2021-04-02	21.01	18.123	0.143	2.669	5.44
2021-04-06	21.03	18.259	0.095	7.758	5.48
2021-04-07	21.49	18.329	2.187	3.899	5.50
2021-04-08	21.76	18.430	1.256	5.584	5.53
2021-04-09	20.98	18.535	-3.585	5.974	5.56
2021-04-12	20.93	18.622	-0.238	5.005	5.59
2021-04-13	21.78	18.713	4.061	5.017	5.61
2021-04-14	21.78	18.789	0.000	4.178	5.64
2021-04-15	21.71	18.840	-0.321	2.801	5.65
2021-04-16	21.78	18.903	0.322	3.501	5.67
2021-04-19	23.5	19.098	7.897	9.963	5.73
2021-04-20	25.58	19.318	8.851	10.298	5.80
2021-04-21	26.28	19.445	2.737	5.825	5.83
2021-04-22	28.08	19.644	6.849	8.486	5.89
2021-04-23	28.27	19.734	0.677	3.811	5.92
2021-04-26	26.83	20.000	-5.094	11.885	6.00
2021-04-27	27.41	20.119	2.162	5.218	6.04
2021-04-28	29.4	20.375	7.260	10.471	6.11
2021-04-29	29.89	20.545	1.667	6.803	6.16
2021-04-30	30.97	20.730	3.613	7.193	6.22
2021-05-06	30.74	20.895	-0.743	6.426	6.27
2021-05-07	28.49	21.085	-7.319	8.003	6.33
2021-05-10	30.88	21.275	8.389	7.371	6.38
2021-05-11	30.4	21.398	-1.554	4.890	6.42
2021-05-12	30.15	21.577	-0.822	7.105	6.47
2021-05-13	30.58	21.740	1.426	6.401	6.52
2021-05-14	35.6	22.290	16.416	18.542	6.69
2021-05-17	36.35	22.551	2.107	8.596	6.77
2021-05-18	36.66	22.702	0.853	4.952	6.81
2021-05-19	35.98	22.840	-1.855	4.610	6.85
2021-05-20	35.96	22.953	-0.056	3.752	6.89
2021-05-21	34.54	23.138	-3.949	6.452	6.94
2021-05-24	34.83	23.324	0.840	6.398	7.00
2021-05-25	37.61	23.636	7.982	9.963	7.09
2021-05-26	38.92	23.893	3.483	7.923	7.17
2021-05-27	38.98	24.089	0.154	6.038	7.23
2021-05-28	39.67	24.327	1.770	7.183	7.30
2021-05-31	40.4	24.461	1.840	3.983	7.34
2021-06-01	38.56	24.644	-4.554	5.693	7.39
2021-06-02	36.63	24.853	-5.005	6.846	7.46
2021-06-03	35.57	25.023	-2.894	5.733	7.51
2021-06-04	38.09	25.330	7.085	9.671	7.60
2021-06-07	38.08	25.474	-0.026	4.542	7.64
2021-06-08	37.38	25.683	-1.838	6.723	7.70
2021-06-09	36.2	26.320	-3.157	21.108	7.90
2021-06-10	34.39	26.564	-5.000	8.508	7.97
2021-06-11	33.76	26.773	-1.832	7.444	8.03
2021-06-15	33.78	26.909	0.059	4.828	8.07
2021-06-16	33.5	27.052	-0.829	5.121	8.12
2021-06-17	34.42	27.240	2.746	6.537	8.17
2021-06-18	34.9	27.368	1.395	4.416	8.21
2021-06-21	39.6	27.877	13.467	15.415	8.36
2021-06-22	40.98	28.171	3.485	8.611	8.45
2021-06-23	41.79	28.383	1.977	6.101	8.51
2021-06-24	40.94	28.547	-3.032	4.808	8.56
2021-06-25	40.58	28.682	-0.879	3.981	8.60
2021-06-28	43.09	29.018	6.185	9.364	8.71
2021-06-29	41.4	29.297	-3.922	8.076	8.79
2021-06-30	40.65	29.474	-1.812	5.242	8.84
2021-07-01	38.75	29.663	-4.674	5.855	8.90
2021-07-02	38.02	29.833	-1.884	5.342	8.95
2021-07-05	40.44	30.231	6.365	11.810	9.07
2021-07-06	39.65	30.579	-1.954	10.534	9.17
2021-07-07	46.2	31.204	16.520	16.242	9.36
2021-07-08	47.5	31.507	2.814	7.662	9.45
2021-07-09	44.05	31.765	-7.263	7.032	9.53
2021-07-12	44.06	32.006	0.023	6.538	9.60
2021-07-13	42.61	32.151	-3.291	4.085	9.65
2021-07-14	46.2	32.605	5.215	11.797	9.78
2021-07-15	45.55	32.842	-1.407	6.255	9.85
2021-07-16	43.42	33.120	-4.676	7.684	9.94
2021-07-19	45.06	33.379	3.777	6.886	10.01
2021-07-20	44.43	33.596	-1.398	5.859	10.08
2021-07-21	46.89	33.849	5.537	6.482	10.15
2021-07-22	45.96	34.083	-1.983	6.099	10.22
2021-07-23	43.8	34.343	-4.700	7.137	10.30
2021-07-26	43.41	34.571	-0.890	6.301	10.37
2021-07-27	43.65	34.915	0.553	9.445	10.47
2021-07-28	43.49	35.237	-0.367	8.889	10.57
2021-07-29	49.4	35.765	13.589	12.831	10.73
2021-07-30	49.91	35.992	1.032	5.466	10.80
2021-08-02	52.27	36.391	4.729	9.156	10.92
2021-08-03	53.77	36.738	2.870	7.748	11.02
2021-08-04	54	37.107	0.428	8.202	11.13
2021-08-05	51.58	37.329	-4.481	5.167	11.20
2021-08-06	51.23	37.574	-0.679	5.719	11.27
2021-08-09	53.12	37.866	3.689	6.598	11.36
2021-08-10	53.78	38.063	1.242	4.405	11.42
2021-08-11	52.58	38.298	-2.231	5.355	11.49
2021-08-12	51.61	38.528	-1.845	5.344	11.56
2021-08-13	55.52	38.971	7.576	9.591	11.69
2021-08-16	54.28	39.252	-2.233	6.196	11.78
2021-08-17	53.1	39.608	-2.174	8.051	11.88
2021-08-18	56.75	40.031	6.874	8.945	12.01
2021-08-19	59.01	40.398	3.982	7.471	12.12
2021-08-20	57.45	41.356	-2.644	19.997	12.41
2021-08-23	61.5	42.068	7.050	13.890	12.62
2021-08-24	58.69	42.454	-4.569	7.902	12.74
2021-08-25	57	42.966	-2.880	10.785	12.89
2021-08-26	53.96	43.345	-5.333	8.421	13.00
2021-08-27	55.9	43.696	3.595	7.524	13.11
2021-08-30	59.19	44.189	5.886	10.000	13.26
2021-08-31	60.5	44.750	2.213	11.134	13.43
2021-09-01	62.65	45.138	3.554	7.438	13.54
2021-09-02	54.89	45.981	-12.386	18.420	13.79
2021-09-03	52.71	46.413	-3.972	9.838	13.92
2021-09-06	52.17	46.681	-1.024	6.166	14.00
2021-09-07	53.3	46.944	2.166	5.923	14.08
2021-09-08	48.3	47.513	-9.381	14.128	14.25
2021-09-09	48.12	47.712	-0.373	4.969	14.31
2021-09-10	44.6	48.058	-7.315	9.310	14.42
2021-09-13	43.35	48.271	-2.803	5.897	14.48
2021-09-14	42.84	48.409	-1.176	3.852	14.52
2021-09-15	43.44	48.578	1.401	4.669	14.57
2021-09-16	41.3	48.740	-4.926	4.719	14.62
2021-09-17	45.45	49.355	10.048	16.223	14.81
2021-09-22	44.98	49.595	-1.034	6.403	14.88
2021-09-23	44.08	49.739	-2.001	3.935	14.92
2021-09-24	45.36	50.020	2.904	7.441	15.01
2021-09-27	44.24	50.203	-2.469	4.960	15.06
2021-09-28	45.1	50.392	1.944	5.018	15.12
2021-09-29	41.91	50.695	-7.073	8.692	15.21
2021-09-30	45.01	51.017	7.397	8.566	15.31
2021-10-08	39.32	51.451	-12.642	13.264	15.44
2021-10-11	38.5	51.629	-2.085	5.544	15.49
2021-10-12	39.08	51.980	1.506	10.779	15.59
2021-10-13	40.45	52.172	3.506	5.681	15.65
2021-10-14	40.28	52.375	-0.420	6.057	15.71
2021-10-15	40.03	52.490	-0.621	3.451	15.75
2021-10-18	40.1	52.589	0.175	2.948	15.78
2021-10-19	40.93	52.696	2.070	3.142	15.81
2021-10-20	40.5	52.800	-1.051	3.078	15.84
2021-10-21	40.09	52.926	-1.012	3.778	15.88
2021-10-22	43.13	53.281	7.583	9.878	15.98
2021-10-25	42.61	53.433	-1.206	4.289	16.03
2021-10-26	41.51	53.592	-2.582	4.576	16.08
2021-10-27	40.22	53.768	-3.108	5.252	16.13
2021-10-28	42.32	54.070	5.221	8.578	16.22
2021-10-29	41.81	54.198	-1.205	3.663	16.26
2021-11-01	42.3	54.420	1.172	6.314	16.33
2021-11-02	43.44	54.738	2.695	8.771	16.42
2021-11-03	44.65	54.958	2.785	5.916	16.49
2021-11-04	44.86	55.073	0.470	3.091	16.52
2021-11-05	45.9	55.210	2.318	3.567	16.56
2021-11-08	44.85	55.390	-2.288	4.815	16.62
2021-11-09	47.48	55.738	5.864	8.807	16.72
2021-11-10	46.05	56.096	-3.012	9.309	16.83
2021-11-11	47.91	56.357	4.039	6.536	16.91
2021-11-12	50.02	56.649	4.404	7.013	16.99
2021-11-15	50.32	56.787	0.600	3.299	17.04
2021-11-16	53.51	57.229	6.339	9.917	17.17
2021-11-17	54.8	57.487	2.411	5.644	17.25
2021-11-18	52.72	57.850	-3.796	8.266	17.36
2021-11-19	51.72	58.036	-1.897	4.306	17.41
2021-11-22	52.23	58.186	0.986	3.461	17.46
2021-11-23	50.11	58.388	-4.059	4.825	17.52
2021-11-24	50.7	58.623	1.177	5.568	17.59
2021-11-25	49.91	58.867	-1.558	5.858	17.66
2021-11-26	49.92	58.967	0.020	2.404	17.69
2021-11-29	50.21	59.271	0.581	7.272	17.78
2021-11-30	51.42	59.526	2.410	5.955	17.86
2021-12-01	49.39	59.732	-3.948	4.998	17.92
2021-12-02	49.54	59.852	0.304	2.916	17.96
2021-12-03	49.6	59.970	0.121	2.846	17.99
2021-12-06	47.71	60.239	-3.810	6.754	18.07
2021-12-07	46.98	60.376	-1.530	3.521	18.11
2021-12-08	47.71	60.497	1.554	3.023	18.15
2021-12-09	48.37	60.619	1.383	3.039	18.19
2021-12-10	48.47	60.711	0.207	2.274	18.21
2021-12-13	48.01	60.862	-0.949	3.776	18.26
2021-12-14	50.56	61.187	5.311	7.707	18.36
2021-12-15	51.95	61.391	2.749	4.727	18.42
2021-12-16	55.45	61.880	6.737	10.568	18.56
2021-12-17	54.24	62.039	-2.182	3.535	18.61
2021-12-20	52.6	62.241	-3.024	4.591	18.67
2021-12-21	51.16	62.404	-2.738	3.840	18.72
2021-12-22	51.4	62.551	0.469	3.421	18.77
2021-12-23	51.11	62.750	-0.564	4.669	18.82
2021-12-24	48.55	62.978	-5.009	5.635	18.89
2021-12-27	48.58	63.126	0.062	3.666	18.94
2021-12-28	49.2	63.237	1.276	2.697	18.97
2021-12-29	49.9	63.451	1.423	5.142	19.04
2021-12-30	51.59	63.761	3.387	7.214	19.13
2021-12-31	50.54	63.995	-2.035	5.563	19.20
2022-01-04	45.42	64.474	-10.131	12.643	19.34
2022-01-05	42.94	64.796	-5.460	9.005	19.44
2022-01-06	44.69	65.012	4.075	5.799	19.50
2022-01-07	44.58	65.126	-0.246	3.066	19.54
2022-01-10	44.89	65.400	0.695	7.335	19.62
2022-01-11	43.2	65.805	-3.765	11.250	19.74
2022-01-12	45.35	66.014	4.977	5.532	19.80
2022-01-13	43.13	66.231	-4.895	6.042	19.87
2022-01-14	44.95	66.442	4.220	5.634	19.93
2022-01-17	44.86	66.658	-0.200	5.762	20.00
2022-01-18	43.58	66.804	-2.853	4.035	20.04
2022-01-19	41.74	66.948	-4.222	4.130	20.08
2022-01-20	40.61	67.130	-2.707	5.391	20.14
2022-01-21	40.14	67.233	-1.157	3.078	20.17
2022-01-24	39.83	67.346	-0.772	3.388	20.20
2022-01-25	38.58	67.521	-3.138	5.448	20.26
2022-01-26	37.92	67.660	-1.711	4.406	20.30
2022-01-27	37.5	67.786	-1.108	4.035	20.34
2022-01-28	37.47	67.881	-0.080	3.040	20.36
2022-02-07	39	68.037	4.083	4.804	20.41
2022-02-08	42.13	68.391	8.026	10.077	20.52
2022-02-09	44.83	68.701	6.409	8.308	20.61
2022-02-10	46.41	68.945	3.524	6.290	20.68
2022-02-11	44.79	69.164	-3.491	5.882	20.75
2022-02-14	44.45	69.311	-0.759	3.974	20.79
2022-02-15	45.94	69.622	3.352	8.121	20.89
2022-02-16	47.78	69.898	4.005	6.922	20.97
2022-02-17	46.83	70.061	-1.988	4.186	21.02
2022-02-18	45.9	70.198	-1.986	3.566	21.06
2022-02-21	46.3	70.375	0.871	4.597	21.11
2022-02-22	45.7	70.468	-1.296	2.441	21.14
2022-02-23	45.8	70.558	0.219	2.363	21.17
2022-02-24	46.65	70.778	1.856	5.655	21.23
2022-02-25	49.37	70.999	5.831	5.359	21.30
2022-02-28	48.15	71.208	-2.471	5.226	21.36
2022-03-01	46.79	71.686	-2.825	12.253	21.51
2022-03-02	44.6	71.914	-4.680	6.134	21.57
2022-03-03	46.09	72.093	3.341	4.664	21.63
2022-03-04	46.4	72.266	0.673	4.470	21.68
2022-03-07	44.75	72.456	-3.556	5.086	21.74
2022-03-08	42.36	72.696	-5.341	6.816	21.81
2022-03-09	41.77	72.967	-1.393	7.767	21.89
2022-03-10	43.19	73.208	3.400	6.703	21.96
2022-03-11	45.22	73.494	4.700	7.594	22.05
2022-03-14	45.04	73.681	-0.398	4.976	22.10
2022-03-15	42.92	73.887	-4.707	5.773	22.17
2022-03-16	43.07	74.115	0.349	6.337	22.23
2022-03-17	43.7	74.249	1.463	3.692	22.27
2022-03-18	44.41	74.406	1.625	4.233	22.32
2022-03-21	45.41	74.557	2.252	4.008	22.37
2022-03-22	44.39	74.756	-2.246	5.373	22.43
2022-03-23	45.72	75.015	2.996	6.803	22.50
2022-03-24	46.26	75.197	1.181	4.703	22.56
2022-03-25	43.18	75.558	-6.658	10.052	22.67
2022-03-28	42.52	75.663	-1.528	2.964	22.70
2022-03-29	40.36	75.974	-5.080	9.219	22.79
2022-03-30	40.99	76.077	1.561	3.023	22.82
2022-03-31	39.39	76.258	-3.903	5.514	22.88
2022-04-01	38.79	76.381	-1.523	3.808	22.91
2022-04-06	39.12	76.478	0.851	2.990	22.94
2022-04-07	37.45	76.607	-4.269	4.116	22.98
2022-04-08	37.76	76.757	0.828	4.780	23.03
2022-04-11	36.53	76.922	-3.257	5.429	23.08
2022-04-12	35.5	77.059	-2.820	4.599	23.12
2022-04-13	33.73	77.228	-4.986	6.028	23.17
2022-04-14	36.03	77.524	6.819	9.873	23.26
2022-04-15	37.2	77.815	3.247	9.381	23.34
2022-04-18	35.73	77.981	-3.952	5.565	23.39
2022-04-19	35.9	78.059	0.476	2.603	23.42
2022-04-20	34.4	78.199	-4.178	4.903	23.46
2022-04-21	33.86	78.363	-1.570	5.814	23.51
2022-04-22	32.5	78.479	-4.017	4.253	23.54
2022-04-25	30.62	78.632	-5.785	6.031	23.59
2022-04-26	30.84	78.805	0.718	6.728	23.64
2022-04-27	33.05	79.106	7.166	10.927	23.73
2022-04-28	32.75	79.222	-0.908	4.236	23.77
2022-04-29	34.93	79.457	6.656	8.092	23.84
2022-05-05	37.9	79.835	8.503	11.967	23.95
2022-05-06	35.86	79.998	-5.383	5.435	24.00
2022-05-09	34.7	80.154	-3.235	5.410	24.05
2022-05-10	34.98	80.303	0.807	5.101	24.09
2022-05-11	35.66	80.511	1.944	7.004	24.15
2022-05-12	34.6	80.629	-2.973	4.094	24.19
2022-05-13	34.99	80.753	1.127	4.249	24.23
2022-05-16	33.28	80.905	-4.887	5.487	24.27
2022-05-17	32	81.036	-3.846	4.898	24.31
2022-05-18	32.47	81.143	1.469	3.969	24.34
2022-05-19	31.87	81.232	-1.848	3.357	24.37
2022-05-20	32.47	81.349	1.883	4.299	24.40
2022-05-23	33.05	81.437	1.786	3.203	24.43

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