东方电热融券券源 东方电热专项约券

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	2.52	0	0	0	0
2020-04-28	2.38	0.014	-5.556	7.143	0.00
2020-04-29	2.36	0.020	-0.840	2.941	0.01
2020-04-30	2.5	0.040	5.932	9.746	0.01
2020-05-06	2.52	0.049	0.800	4.400	0.01
2020-05-07	2.53	0.057	0.397	3.571	0.02
2020-05-08	2.54	0.063	0.395	2.767	0.02
2020-05-11	2.51	0.069	-1.181	3.150	0.02
2020-05-12	2.55	0.076	1.594	3.187	0.02
2020-05-13	2.53	0.080	-0.784	1.961	0.02
2020-05-14	2.48	0.085	-1.976	2.372	0.03
2020-05-15	2.49	0.092	0.403	3.226	0.03
2020-05-18	2.42	0.101	-2.811	4.418	0.03
2020-05-19	2.38	0.108	-1.653	3.719	0.03
2020-05-20	2.37	0.113	-0.420	2.521	0.03
2020-05-21	2.3	0.121	-2.954	3.797	0.04
2020-05-22	2.25	0.126	-2.174	3.043	0.04
2020-05-25	2.27	0.130	0.889	2.222	0.04
2020-05-26	2.32	0.136	2.203	3.084	0.04
2020-05-27	2.28	0.142	-1.724	3.017	0.04
2020-05-28	2.27	0.149	-0.439	3.509	0.04
2020-05-29	2.26	0.153	-0.441	2.203	0.05
2020-06-01	2.36	0.162	4.425	4.425	0.05
2020-06-02	2.37	0.166	0.424	2.119	0.05
2020-06-03	2.4	0.176	1.266	5.063	0.05
2020-06-04	2.41	0.183	0.417	3.333	0.05
2020-06-05	2.41	0.187	0.000	2.075	0.06
2020-06-08	2.38	0.191	-1.245	2.075	0.06
2020-06-09	2.43	0.198	2.101	3.361	0.06
2020-06-10	2.38	0.204	-2.058	3.292	0.06
2020-06-11	2.38	0.212	0.000	3.782	0.06
2020-06-12	2.35	0.217	-1.261	2.941	0.07
2020-06-15	2.32	0.221	-1.277	1.702	0.07
2020-06-16	2.36	0.224	1.724	1.724	0.07
2020-06-17	2.35	0.228	-0.424	2.119	0.07
2020-06-18	2.34	0.232	-0.426	2.128	0.07
2020-06-19	2.34	0.237	0.000	2.564	0.07
2020-06-22	2.36	0.242	0.855	2.137	0.07
2020-06-23	2.33	0.245	-1.271	1.695	0.07
2020-06-24	2.27	0.252	-2.575	3.863	0.08
2020-06-29	2.24	0.257	-1.322	2.643	0.08
2020-06-30	2.27	0.261	1.339	1.786	0.08
2020-07-01	2.28	0.263	0.441	1.322	0.08
2020-07-02	2.34	0.272	2.632	4.386	0.08
2020-07-03	2.37	0.277	1.282	2.564	0.08
2020-07-06	2.47	0.285	4.219	4.219	0.09
2020-07-07	2.46	0.293	-0.405	3.644	0.09
2020-07-08	2.71	0.317	10.163	10.569	0.10
2020-07-09	2.74	0.330	1.107	5.904	0.10
2020-07-10	2.65	0.340	-3.285	4.380	0.10
2020-07-13	2.69	0.348	1.894	3.788	0.10
2020-07-14	2.82	0.374	4.833	10.781	0.11
2020-07-15	2.66	0.389	-5.674	6.738	0.12
2020-07-16	2.5	0.404	-6.015	7.519	0.12
2020-07-17	2.54	0.411	1.600	3.200	0.12
2020-07-20	2.67	0.422	5.118	5.118	0.13
2020-07-21	2.62	0.430	-1.873	3.371	0.13
2020-07-22	2.59	0.435	-1.145	2.290	0.13
2020-07-23	2.56	0.442	-1.158	3.475	0.13
2020-07-24	2.55	0.452	-0.391	4.688	0.14
2020-07-27	2.48	0.460	-2.745	3.922	0.14
2020-07-28	2.57	0.477	3.629	7.661	0.14
2020-07-29	2.62	0.482	1.946	2.335	0.14
2020-07-30	2.59	0.487	-1.145	2.290	0.15
2020-07-31	2.61	0.493	0.772	3.089	0.15
2020-08-03	2.69	0.501	3.065	3.448	0.15
2020-08-04	2.64	0.509	-1.859	3.346	0.15
2020-08-05	2.66	0.518	0.758	4.167	0.16
2020-08-06	2.63	0.525	-1.128	3.383	0.16
2020-08-07	2.69	0.549	2.281	10.646	0.16
2020-08-10	2.68	0.557	-0.372	3.717	0.17
2020-08-11	2.58	0.567	-3.731	4.478	0.17
2020-08-12	2.61	0.574	1.163	3.101	0.17
2020-08-13	2.68	0.584	2.682	4.598	0.18
2020-08-14	2.95	0.607	10.075	9.328	0.18
2020-08-17	2.92	0.631	-1.017	9.831	0.19
2020-08-18	3.21	0.667	9.932	13.356	0.20
2020-08-19	3.04	0.685	-5.296	7.477	0.21
2020-08-20	2.93	0.703	-3.618	7.237	0.21
2020-08-21	3.01	0.724	2.730	8.191	0.22
2020-08-24	3.07	0.748	1.993	9.635	0.22
2020-08-25	3.26	0.782	6.189	12.378	0.23
2020-08-26	3.05	0.810	-6.442	11.043	0.24
2020-08-27	3.66	0.871	20.000	20.000	0.26
2020-08-28	3.42	0.895	-6.557	8.470	0.27
2020-08-31	3.49	0.927	2.047	11.111	0.28
2020-09-01	3.74	0.966	7.163	12.321	0.29
2020-09-02	3.95	1.011	5.615	13.636	0.30
2020-09-03	3.75	1.028	-5.063	5.570	0.31
2020-09-04	3.89	1.074	3.733	14.133	0.32
2020-09-07	4.28	1.135	10.026	16.967	0.34
2020-09-08	5.14	1.234	20.093	23.131	0.37
2020-09-09	4.26	1.339	-17.121	29.767	0.40
2020-09-10	3.46	1.406	-18.779	23.005	0.42
2020-09-11	3.7	1.457	6.936	16.763	0.44
2020-09-14	4.44	1.532	20.000	20.270	0.46
2020-09-15	4.4	1.569	-0.901	10.135	0.47
2020-09-16	4.34	1.602	-1.364	9.091	0.48
2020-09-17	4.68	1.644	7.834	10.599	0.49
2020-09-18	4.38	1.675	-6.410	8.547	0.50
2020-09-21	4.39	1.714	0.228	10.731	0.51
2020-09-22	4.48	1.748	2.050	9.112	0.52
2020-09-23	4.66	1.782	4.018	8.705	0.53
2020-09-24	4.19	1.815	-10.086	9.442	0.54
2020-09-25	3.92	1.848	-6.444	10.024	0.55
2020-09-28	3.65	1.879	-6.888	10.204	0.56
2020-09-29	3.69	1.902	1.096	7.671	0.57
2020-09-30	3.82	1.928	3.523	8.130	0.58
2020-10-09	4.11	1.951	7.592	6.806	0.59
2020-10-12	4.33	1.973	5.353	6.083	0.59
2020-10-13	4.46	2.018	3.002	12.009	0.61
2020-10-14	4.58	2.046	2.691	7.399	0.61
2020-10-15	4.74	2.102	3.493	14.192	0.63
2020-10-16	4.67	2.138	-1.477	9.072	0.64
2020-10-19	4.86	2.183	4.069	11.135	0.65
2020-10-20	4.78	2.202	-1.646	4.733	0.66
2020-10-21	4.64	2.240	-2.929	9.833	0.67
2020-10-22	4.52	2.270	-2.586	7.974	0.68
2020-10-23	4.33	2.297	-4.204	7.522	0.69
2020-10-26	4.48	2.325	3.464	7.621	0.70
2020-10-27	5.04	2.416	12.500	21.652	0.72
2020-10-28	4.86	2.443	-3.571	6.548	0.73
2020-10-29	4.89	2.474	0.617	7.613	0.74
2020-10-30	4.57	2.513	-6.544	10.429	0.75
2020-11-02	4.87	2.546	6.565	8.096	0.76
2020-11-03	4.94	2.573	1.437	6.571	0.77
2020-11-04	4.96	2.603	0.405	7.287	0.78
2020-11-05	5.19	2.656	4.637	12.097	0.80
2020-11-06	4.95	2.695	-4.624	9.441	0.81
2020-11-09	4.94	2.709	-0.202	3.434	0.81
2020-11-10	4.6	2.737	-6.883	7.287	0.82
2020-11-11	4.39	2.758	-4.565	5.870	0.83
2020-11-12	4.52	2.777	2.961	5.011	0.83
2020-11-13	4.43	2.793	-1.991	4.204	0.84
2020-11-16	4.21	2.815	-4.966	6.321	0.84
2020-11-17	4	2.836	-4.988	6.413	0.85
2020-11-18	4.13	2.857	3.250	6.000	0.86
2020-11-19	4.34	2.888	5.085	8.475	0.87
2020-11-20	4.22	2.905	-2.765	4.839	0.87
2020-11-23	4.2	2.919	-0.474	4.265	0.88
2020-11-24	4.18	2.932	-0.476	3.571	0.88
2020-11-25	4.01	2.950	-4.067	5.263	0.88
2020-11-26	4	2.965	-0.249	4.738	0.89
2020-11-27	3.92	2.975	-2.000	3.000	0.89
2020-11-30	3.87	2.985	-1.276	3.061	0.90
2020-12-01	3.94	2.997	1.809	3.618	0.90
2020-12-02	3.99	3.008	1.269	3.299	0.90
2020-12-03	3.91	3.016	-2.005	2.506	0.90
2020-12-04	3.87	3.023	-1.023	2.302	0.91
2020-12-07	3.75	3.037	-3.101	4.393	0.91
2020-12-08	3.76	3.042	0.267	1.600	0.91
2020-12-09	3.73	3.057	-0.798	4.787	0.92
2020-12-10	3.87	3.082	3.753	7.775	0.92
2020-12-11	4.02	3.110	3.876	8.269	0.93
2020-12-14	4.03	3.134	0.249	7.214	0.94
2020-12-15	3.93	3.147	-2.481	3.970	0.94
2020-12-16	3.72	3.164	-5.344	5.344	0.95
2020-12-17	3.78	3.182	1.613	5.914	0.95
2020-12-18	3.93	3.209	3.968	8.201	0.96
2020-12-21	3.94	3.219	0.254	3.053	0.97
2020-12-22	3.77	3.234	-4.315	4.822	0.97
2020-12-23	3.87	3.252	2.653	5.570	0.98
2020-12-24	3.69	3.265	-4.651	4.134	0.98
2020-12-25	3.86	3.286	4.607	6.504	0.99
2020-12-28	3.81	3.302	-1.295	5.181	0.99
2020-12-29	3.8	3.317	-0.262	4.724	1.00
2020-12-30	3.68	3.325	-3.158	2.368	1.00
2020-12-31	3.67	3.330	-0.272	1.630	1.00
2021-01-04	3.74	3.340	1.907	3.270	1.00
2021-01-05	3.55	3.353	-5.080	4.545	1.01
2021-01-06	3.31	3.374	-6.761	7.606	1.01
2021-01-07	3.16	3.389	-4.532	5.740	1.02
2021-01-08	3.24	3.414	2.532	9.177	1.02
2021-01-11	3.09	3.429	-4.630	5.864	1.03
2021-01-12	3.1	3.441	0.324	4.531	1.03
2021-01-13	2.98	3.452	-3.871	4.516	1.04
2021-01-14	2.99	3.465	0.336	5.034	1.04
2021-01-15	3.15	3.483	5.351	7.023	1.04
2021-01-18	3.25	3.499	3.175	5.714	1.05
2021-01-19	3.32	3.516	2.154	6.154	1.05
2021-01-20	3.31	3.528	-0.301	4.518	1.06
2021-01-21	3.33	3.536	0.604	3.021	1.06
2021-01-22	3.33	3.551	0.000	5.105	1.07
2021-01-25	3.4	3.564	2.102	4.805	1.07
2021-01-26	3.26	3.575	-4.118	4.118	1.07
2021-01-27	3.14	3.591	-3.681	5.828	1.08
2021-01-28	3.13	3.602	-0.318	4.459	1.08
2021-01-29	3.06	3.619	-2.236	6.709	1.09
2021-02-01	3.04	3.628	-0.654	3.595	1.09
2021-02-02	3.01	3.637	-0.987	3.289	1.09
2021-02-03	2.95	3.645	-1.993	3.322	1.09
2021-02-04	2.88	3.658	-2.373	5.424	1.10
2021-02-05	2.85	3.668	-1.042	4.167	1.10
2021-02-08	2.8	3.676	-1.754	3.509	1.10
2021-02-09	2.89	3.691	3.214	6.071	1.11
2021-02-10	2.87	3.697	-0.692	2.768	1.11
2021-02-18	3.05	3.713	6.272	6.272	1.11
2021-02-19	3.17	3.726	3.934	4.918	1.12
2021-02-22	3.2	3.737	0.946	4.101	1.12
2021-02-23	3.11	3.749	-2.813	4.688	1.12
2021-02-24	3.17	3.757	1.929	2.894	1.13
2021-02-25	3.16	3.780	-0.315	8.833	1.13
2021-02-26	3.16	3.793	0.000	4.747	1.14
2021-03-01	3.18	3.799	0.633	2.532	1.14
2021-03-02	3.1	3.811	-2.516	4.403	1.14
2021-03-03	3.15	3.821	1.613	3.871	1.15
2021-03-04	3.15	3.828	0.000	2.857	1.15
2021-03-05	3.28	3.844	4.127	5.714	1.15
2021-03-08	3.21	3.855	-2.134	3.963	1.16
2021-03-09	3.09	3.870	-3.738	5.919	1.16
2021-03-10	2.91	3.887	-5.825	7.120	1.17
2021-03-11	2.98	3.899	2.405	4.811	1.17
2021-03-12	3.01	3.909	1.007	4.027	1.17
2021-03-15	3	3.917	-0.332	2.990	1.17
2021-03-16	3.13	3.931	4.333	5.333	1.18
2021-03-17	3.11	3.940	-0.639	3.514	1.18
2021-03-18	3.05	3.947	-1.929	2.894	1.18
2021-03-19	3.04	3.955	-0.328	3.279	1.19
2021-03-22	3.17	3.976	4.276	7.895	1.19
2021-03-23	3.04	3.991	-4.101	5.994	1.20
2021-03-24	2.99	3.998	-1.645	2.632	1.20
2021-03-25	2.96	4.003	-1.003	2.007	1.20
2021-03-26	3	4.009	1.351	2.365	1.20
2021-03-29	2.97	4.014	-1.000	2.000	1.20
2021-03-30	2.9	4.020	-2.357	2.694	1.21
2021-03-31	2.92	4.026	0.690	2.414	1.21
2021-04-01	2.9	4.030	-0.685	1.712	1.21
2021-04-02	2.93	4.035	1.034	2.069	1.21
2021-04-06	2.99	4.043	2.048	3.072	1.21
2021-04-07	3.06	4.055	2.341	4.682	1.22
2021-04-08	3.02	4.061	-1.307	2.614	1.22
2021-04-09	3.03	4.066	0.331	1.656	1.22
2021-04-12	3.02	4.072	-0.330	2.640	1.22
2021-04-13	2.93	4.082	-2.980	3.974	1.22
2021-04-14	2.95	4.087	0.683	2.048	1.23
2021-04-15	2.95	4.092	0.000	2.034	1.23
2021-04-16	3.04	4.100	3.051	3.051	1.23
2021-04-19	3.06	4.106	0.658	2.632	1.23
2021-04-20	3.04	4.113	-0.654	2.614	1.23
2021-04-21	2.98	4.123	-1.974	3.947	1.24
2021-04-22	2.96	4.127	-0.671	1.678	1.24
2021-04-23	2.92	4.132	-1.351	2.027	1.24
2021-04-26	2.92	4.137	0.000	2.055	1.24
2021-04-27	2.85	4.144	-2.397	3.082	1.24
2021-04-28	2.86	4.148	0.351	1.754	1.24
2021-04-29	2.89	4.157	1.049	3.497	1.25
2021-04-30	2.85	4.162	-1.384	2.076	1.25
2021-05-06	2.86	4.165	0.351	1.404	1.25
2021-05-07	2.9	4.174	1.399	3.497	1.25
2021-05-10	2.89	4.177	-0.345	1.379	1.25
2021-05-11	2.9	4.181	0.346	1.730	1.25
2021-05-12	2.89	4.184	-0.345	1.379	1.26
2021-05-13	2.9	4.190	0.346	2.422	1.26
2021-05-14	2.96	4.196	2.069	2.414	1.26
2021-05-17	2.88	4.204	-2.703	3.378	1.26
2021-05-18	2.9	4.212	0.694	3.125	1.26
2021-05-19	2.93	4.217	1.034	2.069	1.27
2021-05-20	2.91	4.220	-0.683	1.365	1.27
2021-05-21	2.93	4.224	0.687	1.718	1.27
2021-05-24	2.93	4.228	0.000	1.365	1.27
2021-05-25	2.92	4.233	-0.341	2.048	1.27
2021-05-26	3	4.246	2.740	5.479	1.27
2021-05-27	2.97	4.253	-1.000	2.667	1.28
2021-05-28	2.93	4.258	-1.347	2.020	1.28
2021-05-31	2.96	4.261	1.024	1.365	1.28
2021-06-01	3.02	4.268	2.027	2.703	1.28
2021-06-02	3.08	4.282	1.987	5.298	1.28
2021-06-03	3.03	4.291	-1.623	3.571	1.29
2021-06-04	3.15	4.305	3.960	5.281	1.29
2021-06-07	3.12	4.310	-0.952	2.222	1.29
2021-06-08	3.23	4.329	3.526	7.051	1.30
2021-06-09	3.2	4.338	-0.929	3.406	1.30
2021-06-10	3.18	4.348	-0.625	3.438	1.30
2021-06-11	3.1	4.357	-2.516	3.459	1.31
2021-06-15	3.12	4.366	0.645	3.548	1.31
2021-06-16	3.17	4.379	1.603	5.128	1.31
2021-06-17	3.17	4.388	0.000	3.470	1.32
2021-06-18	3.15	4.394	-0.631	2.208	1.32
2021-06-21	3.24	4.406	2.857	4.444	1.32
2021-06-22	3.35	4.420	3.395	4.938	1.33
2021-06-23	3.37	4.429	0.597	3.284	1.33
2021-06-24	3.39	4.448	3.354	6.707	1.33
2021-06-25	3.35	4.462	-1.180	5.015	1.34
2021-06-28	3.32	4.469	-0.896	2.388	1.34
2021-06-29	3.21	4.478	-3.313	3.614	1.34
2021-06-30	3.25	4.487	1.246	3.115	1.35
2021-07-01	3.07	4.500	-5.538	5.231	1.35
2021-07-02	3.09	4.506	0.651	2.280	1.35
2021-07-05	3.21	4.520	3.883	5.178	1.36
2021-07-06	3.34	4.542	4.050	7.788	1.36
2021-07-07	3.38	4.553	1.198	3.892	1.37
2021-07-08	3.7	4.617	9.467	20.710	1.38
2021-07-09	3.77	4.644	1.892	8.649	1.39
2021-07-12	3.62	4.657	-3.979	4.509	1.40
2021-07-13	3.6	4.666	-0.552	3.039	1.40
2021-07-14	3.5	4.681	-3.846	4.945	1.40
2021-07-15	3.46	4.691	-1.143	3.429	1.41
2021-07-16	3.55	4.707	2.601	5.491	1.41
2021-07-19	3.77	4.751	6.197	14.085	1.43
2021-07-20	3.76	4.763	-0.265	3.714	1.43
2021-07-21	3.87	4.777	2.926	4.521	1.43
2021-07-22	4.32	4.850	11.628	20.155	1.46
2021-07-23	4.1	4.877	-5.093	7.870	1.46
2021-07-26	4.11	4.895	0.244	5.366	1.47
2021-07-27	3.84	4.919	-6.569	7.299	1.48
2021-07-28	3.76	4.946	-2.083	8.854	1.48
2021-07-29	3.94	4.964	4.787	5.319	1.49
2021-07-30	4.08	4.987	3.553	6.853	1.50
2021-08-02	4.18	5.003	2.451	4.412	1.50
2021-08-03	4.03	5.017	-3.589	4.306	1.51
2021-08-04	4.18	5.036	3.722	5.459	1.51
2021-08-05	4.28	5.067	2.392	8.612	1.52
2021-08-06	4.24	5.080	-0.935	3.738	1.52
2021-08-09	4.08	5.097	-3.774	4.953	1.53
2021-08-10	4.12	5.112	0.980	4.412	1.53
2021-08-11	4.16	5.124	0.971	3.398	1.54
2021-08-12	4.08	5.130	-1.923	1.923	1.54
2021-08-13	4.18	5.143	2.451	3.676	1.54
2021-08-16	4.04	5.153	-3.349	3.110	1.55
2021-08-17	3.78	5.176	-6.436	7.178	1.55
2021-08-18	3.83	5.184	1.323	2.381	1.56
2021-08-19	3.76	5.198	-1.828	4.439	1.56
2021-08-20	3.8	5.209	1.064	3.723	1.56
2021-08-23	3.94	5.224	3.684	4.474	1.57
2021-08-24	3.89	5.233	-1.269	2.792	1.57
2021-08-25	3.9	5.242	0.257	2.828	1.57
2021-08-26	3.8	5.255	-2.564	3.846	1.58
2021-08-27	3.86	5.269	1.579	4.474	1.58
2021-08-30	4.04	5.297	4.663	8.290	1.59
2021-08-31	3.98	5.308	-1.485	3.465	1.59
2021-09-01	4.1	5.330	3.015	6.281	1.60
2021-09-02	4.17	5.345	1.707	4.390	1.60
2021-09-03	4.07	5.361	-2.398	4.796	1.61
2021-09-06	4.07	5.375	0.000	4.177	1.61
2021-09-07	4.05	5.383	-0.491	2.211	1.61
2021-09-08	4.13	5.398	1.975	4.444	1.62
2021-09-09	4.07	5.420	-1.453	6.295	1.63
2021-09-10	4.3	5.465	5.651	12.776	1.64
2021-09-13	4.42	5.495	2.791	8.140	1.65
2021-09-14	4.22	5.513	-4.525	4.977	1.65
2021-09-15	4.41	5.537	4.502	6.635	1.66
2021-09-16	4.44	5.583	0.680	12.245	1.67
2021-09-17	4.35	5.606	-2.027	6.532	1.68
2021-09-22	4.24	5.622	-2.529	4.368	1.69
2021-09-23	4.65	5.689	9.670	17.453	1.71
2021-09-24	4.57	5.712	-1.720	6.022	1.71
2021-09-27	4.35	5.742	-4.814	8.315	1.72
2021-09-28	4.6	5.789	5.747	12.184	1.74
2021-09-29	4.48	5.808	-2.609	5.000	1.74
2021-09-30	4.61	5.833	2.902	6.473	1.75
2021-10-08	4.67	5.850	1.302	4.555	1.76
2021-10-11	4.55	5.871	-2.570	5.567	1.76
2021-10-12	4.25	5.901	-6.593	8.352	1.77
2021-10-13	4.09	5.919	-3.765	5.412	1.78
2021-10-14	4.1	5.929	0.244	2.689	1.78
2021-10-15	4.06	5.938	-0.976	2.683	1.78
2021-10-18	4.36	5.967	7.389	8.128	1.79
2021-10-19	4.29	5.978	-1.606	2.982	1.79
2021-10-20	4.31	5.989	0.466	3.030	1.80
2021-10-21	4.16	6.001	-3.480	3.480	1.80
2021-10-22	4.06	6.011	-2.404	3.125	1.80
2021-10-25	4.14	6.020	1.970	2.463	1.81
2021-10-26	3.91	6.041	-5.556	6.522	1.81
2021-10-27	3.86	6.055	-1.279	4.348	1.82
2021-10-28	3.78	6.067	-2.073	3.886	1.82
2021-10-29	3.93	6.081	3.968	4.233	1.82
2021-11-01	4.38	6.142	11.450	16.539	1.84
2021-11-02	4.3	6.158	-1.826	4.566	1.85
2021-11-03	4.2	6.173	-2.326	4.186	1.85
2021-11-04	4.56	6.211	8.571	10.000	1.86
2021-11-05	4.4	6.228	-3.509	4.825	1.87
2021-11-08	4.71	6.291	7.045	15.909	1.89
2021-11-09	4.75	6.325	0.849	8.705	1.90
2021-11-10	4.7	6.341	-1.053	4.000	1.90
2021-11-11	5.05	6.395	7.447	12.766	1.92
2021-11-12	6.06	6.503	20.000	21.386	1.95
2021-11-15	6.12	6.556	0.990	10.561	1.97
2021-11-16	5.79	6.590	-5.392	6.863	1.98
2021-11-17	6.18	6.656	6.736	12.953	2.00
2021-11-18	5.77	6.680	-6.634	5.016	2.00
2021-11-19	5.8	6.705	0.520	5.026	2.01
2021-11-22	5.98	6.748	3.103	8.621	2.02
2021-11-23	5.98	6.775	0.000	5.518	2.03
2021-11-24	5.7	6.817	-4.682	8.863	2.05
2021-11-25	5.44	6.844	-4.561	5.965	2.05
2021-11-26	5.44	6.861	0.000	3.676	2.06
2021-11-29	5.5	6.885	1.103	5.331	2.07
2021-11-30	5.48	6.907	-0.364	4.727	2.07
2021-12-01	5.48	6.921	0.000	3.102	2.08
2021-12-02	5.07	6.957	-7.482	8.577	2.09
2021-12-03	5.15	6.966	1.578	1.972	2.09
2021-12-06	5.14	6.981	-0.194	3.495	2.09
2021-12-07	5.04	7.012	-1.946	7.393	2.10
2021-12-08	5.19	7.031	2.976	4.365	2.11
2021-12-09	5.29	7.048	1.927	3.854	2.11
2021-12-10	5.4	7.075	2.079	6.049	2.12
2021-12-13	5.43	7.095	0.556	4.444	2.13
2021-12-14	5.44	7.108	0.184	2.762	2.13
2021-12-15	5.47	7.123	0.551	3.309	2.14
2021-12-16	5.33	7.134	-2.559	2.559	2.14
2021-12-17	5.2	7.146	-2.439	2.814	2.14
2021-12-20	5.11	7.160	-1.731	3.269	2.15
2021-12-21	5.16	7.169	0.978	2.153	2.15
2021-12-22	5.16	7.180	0.000	2.519	2.15
2021-12-23	5.18	7.189	0.388	1.938	2.16
2021-12-24	5.4	7.207	4.247	4.054	2.16
2021-12-27	5.45	7.230	0.926	5.000	2.17
2021-12-28	5.6	7.263	2.752	7.156	2.18
2021-12-29	5.59	7.277	-0.179	3.036	2.18
2021-12-30	5.59	7.287	0.000	2.147	2.19
2021-12-31	5.65	7.304	1.073	3.578	2.19
2022-01-04	5.86	7.334	3.717	6.195	2.20
2022-01-05	5.77	7.362	-1.536	5.802	2.21
2022-01-06	5.67	7.378	-1.733	3.293	2.21
2022-01-07	5.4	7.402	-4.762	5.467	2.22
2022-01-10	5.33	7.415	-1.296	2.778	2.22
2022-01-11	5.25	7.432	-1.501	3.940	2.23
2022-01-12	5.33	7.440	1.524	1.905	2.23
2022-01-13	5.17	7.453	-3.002	3.002	2.24
2022-01-14	5.19	7.467	0.387	3.095	2.24
2022-01-17	5.22	7.478	0.578	2.697	2.24
2022-01-18	5.2	7.492	-0.383	3.065	2.25
2022-01-19	5.19	7.506	-0.192	3.269	2.25
2022-01-20	5.12	7.517	-1.349	2.697	2.26
2022-01-21	5.11	7.526	-0.195	1.953	2.26
2022-01-24	5.11	7.531	0.000	1.370	2.26
2022-01-25	4.97	7.547	-2.740	3.718	2.26
2022-01-26	5	7.564	0.604	4.225	2.27
2022-01-27	4.95	7.576	-1.000	2.800	2.27
2022-01-28	5.13	7.591	3.636	3.434	2.28
2022-02-07	5.12	7.609	-0.195	4.288	2.28
2022-02-08	5.16	7.617	0.781	1.758	2.28
2022-02-09	5.26	7.628	1.938	2.713	2.29
2022-02-10	5.17	7.637	-1.711	2.091	2.29
2022-02-11	5.07	7.646	-1.934	1.934	2.29
2022-02-14	5.02	7.651	-0.986	1.183	2.30
2022-02-15	5.05	7.656	0.598	1.195	2.30
2022-02-16	5.09	7.661	0.792	1.188	2.30
2022-02-17	5.15	7.668	1.179	1.768	2.30
2022-02-18	5.09	7.675	-1.165	1.553	2.30
2022-02-21	5.08	7.679	-0.196	0.982	2.30
2022-02-22	5.13	7.687	0.984	1.772	2.31
2022-02-23	5.15	7.692	0.390	1.365	2.31
2022-02-24	5.09	7.711	-1.165	4.272	2.31
2022-02-25	5.09	7.719	0.000	1.965	2.32
2022-02-28	5.18	7.730	1.768	2.554	2.32
2022-03-01	5.39	7.753	4.054	5.212	2.33
2022-03-02	5.46	7.768	1.299	3.340	2.33
2022-03-03	5.41	7.781	-0.916	2.747	2.33
2022-03-04	5.29	7.795	-2.218	3.142	2.34
2022-03-07	5.15	7.810	-2.647	3.592	2.34
2022-03-08	4.94	7.831	-4.078	5.049	2.35
2022-03-09	4.85	7.873	-1.822	10.526	2.36
2022-03-10	5.01	7.900	3.299	6.392	2.37
2022-03-11	5.3	7.936	5.788	8.184	2.38
2022-03-14	5.29	7.945	-0.189	1.887	2.38
2022-03-15	5	7.981	-5.482	8.696	2.39
2022-03-16	5.09	8.011	1.800	7.000	2.40
2022-03-17	5.08	8.023	-0.196	2.947	2.41
2022-03-18	5.1	8.033	0.394	2.362	2.41
2022-03-21	5.19	8.046	1.765	2.941	2.41
2022-03-22	5.09	8.055	-1.927	2.119	2.42
2022-03-23	5.1	8.062	0.196	1.768	2.42
2022-03-24	4.98	8.071	-2.353	2.157	2.42
2022-03-25	4.85	8.088	-2.610	4.217	2.43
2022-03-28	4.81	8.099	-0.825	2.680	2.43
2022-03-29	4.67	8.117	-2.911	4.574	2.44
2022-03-30	4.74	8.133	1.499	4.069	2.44
2022-03-31	4.7	8.142	-0.844	2.321	2.44
2022-04-01	4.58	8.156	-2.553	3.617	2.45
2022-04-06	4.72	8.170	3.057	3.493	2.45
2022-04-07	4.56	8.185	-3.390	4.025	2.46
2022-04-08	4.49	8.198	-1.535	3.509	2.46
2022-04-11	4.31	8.217	-4.009	5.345	2.47
2022-04-12	4.33	8.239	0.464	6.032	2.47
2022-04-13	4.08	8.258	-5.774	5.543	2.48
2022-04-14	4.13	8.270	1.225	3.431	2.48
2022-04-15	4.06	8.279	-1.695	2.906	2.48
2022-04-18	4.12	8.295	1.478	4.680	2.49
2022-04-19	4.17	8.306	1.214	3.155	2.49
2022-04-20	4.23	8.319	1.439	3.597	2.50
2022-04-21	4.03	8.341	-4.728	6.383	2.50
2022-04-22	4.03	8.347	0.000	1.985	2.50
2022-04-25	3.64	8.376	-9.677	9.429	2.51
2022-04-26	3.66	8.394	0.549	6.044	2.52
2022-04-27	3.77	8.416	3.005	6.831	2.52
2022-04-28	3.6	8.434	-4.509	6.101	2.53
2022-04-29	3.73	8.447	3.611	4.167	2.53
2022-05-05	3.71	8.463	-0.536	5.094	2.54
2022-05-06	3.71	8.477	0.000	4.582	2.54
2022-05-09	3.86	8.498	4.043	6.469	2.55
2022-05-10	3.98	8.522	3.109	7.254	2.56
2022-05-11	4	8.538	0.503	4.774	2.56
2022-05-12	4.05	8.553	1.250	4.500	2.57
2022-05-13	4.05	8.561	0.000	2.469	2.57
2022-05-16	4.08	8.569	0.741	2.222	2.57
2022-05-17	4.09	8.578	0.245	2.696	2.57
2022-05-18	4.07	8.585	-0.489	1.956	2.58
2022-05-19	4.11	8.595	0.983	3.194	2.58
2022-05-20	4.15	8.603	0.973	2.190	2.58
2022-05-23	4.28	8.615	3.133	3.373	2.58

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