东岳硅材融券券源 东岳硅材专项约券

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	9.94	0	0	0	0
2020-04-28	9.62	0.056	-3.219	6.942	0.02
2020-04-29	9.8	0.080	1.871	3.015	0.02
2020-04-30	10.24	0.158	4.490	9.082	0.05
2020-05-06	10.79	0.244	5.371	9.570	0.07
2020-05-07	10.9	0.295	1.019	5.653	0.09
2020-05-08	10.8	0.317	-0.917	2.477	0.10
2020-05-11	10.69	0.350	-1.019	3.704	0.11
2020-05-12	11.76	0.472	10.009	12.442	0.14
2020-05-13	11.42	0.531	-2.891	6.207	0.16
2020-05-14	11.63	0.610	1.839	8.056	0.18
2020-05-15	11.4	0.642	-1.978	3.439	0.19
2020-05-18	10.99	0.686	-3.596	4.825	0.21
2020-05-19	11.5	0.749	4.641	6.551	0.22
2020-05-20	11.85	0.820	3.043	7.130	0.25
2020-05-21	11.26	0.863	-4.979	4.641	0.26
2020-05-22	10.88	0.910	-3.375	5.151	0.27
2020-05-25	10.95	0.951	0.643	4.504	0.29
2020-05-26	11.22	1.006	2.466	5.845	0.30
2020-05-27	11.46	1.061	2.139	5.793	0.32
2020-05-28	12.09	1.166	5.497	10.384	0.35
2020-05-29	11.69	1.200	-3.309	3.557	0.36
2020-06-01	12.02	1.257	2.823	5.646	0.38
2020-06-02	11.9	1.286	-0.998	2.995	0.39
2020-06-03	11.56	1.313	-2.857	2.773	0.39
2020-06-04	11.54	1.329	-0.173	1.644	0.40
2020-06-05	11.84	1.366	2.600	3.726	0.41
2020-06-08	11.65	1.389	-1.605	2.365	0.42
2020-06-09	11.29	1.420	-3.090	3.348	0.43
2020-06-10	11.34	1.435	0.443	1.594	0.43
2020-06-11	11.43	1.454	0.794	1.940	0.44
2020-06-12	11.11	1.470	-2.800	1.750	0.44
2020-06-15	10.79	1.489	-2.880	2.160	0.45
2020-06-16	10.91	1.505	1.112	1.668	0.45
2020-06-17	10.58	1.538	-3.025	3.850	0.46
2020-06-18	10.56	1.552	-0.189	1.512	0.47
2020-06-19	10.71	1.583	1.420	3.504	0.47
2020-06-22	10.81	1.605	0.934	2.428	0.48
2020-06-23	10.57	1.624	-2.220	2.220	0.49
2020-06-24	10.41	1.646	-1.514	2.460	0.49
2020-06-29	10.18	1.665	-2.209	2.209	0.50
2020-06-30	10.36	1.678	1.768	1.572	0.50
2020-07-01	10.32	1.698	-0.386	2.317	0.51
2020-07-02	10.43	1.718	1.066	2.326	0.52
2020-07-03	10.65	1.741	2.109	2.589	0.52
2020-07-06	11.22	1.802	5.352	6.479	0.54
2020-07-07	11.41	1.851	1.693	5.169	0.56
2020-07-08	11.49	1.885	0.701	3.506	0.57
2020-07-09	11.96	1.957	4.091	7.224	0.59
2020-07-10	11.63	1.989	-2.759	3.344	0.60
2020-07-13	11.79	2.023	2.433	3.475	0.61
2020-07-14	11.52	2.076	-2.290	5.513	0.62
2020-07-15	11.14	2.120	-3.299	4.774	0.64
2020-07-16	10.57	2.176	-5.117	6.373	0.65
2020-07-17	10.55	2.201	-0.189	2.838	0.66
2020-07-20	11.01	2.243	4.360	4.550	0.67
2020-07-21	11.25	2.277	2.180	3.633	0.68
2020-07-22	11.1	2.299	-1.333	2.311	0.69
2020-07-23	10.96	2.339	-1.261	4.414	0.70
2020-07-24	10.39	2.395	-5.201	6.478	0.72
2020-07-27	10.34	2.423	-0.481	3.272	0.73
2020-07-28	10.47	2.438	1.257	1.741	0.73
2020-07-29	10.71	2.478	2.292	4.489	0.74
2020-07-30	11.14	2.558	4.015	8.590	0.77
2020-07-31	11.11	2.584	-0.269	2.783	0.78
2020-08-03	11.24	2.599	1.170	1.620	0.78
2020-08-04	11.06	2.626	-1.601	2.936	0.79
2020-08-05	11.26	2.658	1.808	3.436	0.80
2020-08-06	10.99	2.688	-2.398	3.197	0.81
2020-08-07	10.76	2.729	-2.093	4.550	0.82
2020-08-10	11.29	2.803	4.926	7.900	0.84
2020-08-11	11.31	2.840	0.177	3.897	0.85
2020-08-12	11.75	2.888	3.890	4.951	0.87
2020-08-13	11.47	2.924	-2.383	3.745	0.88
2020-08-14	11.35	2.956	-1.046	3.400	0.89
2020-08-17	11.46	2.985	0.969	3.084	0.90
2020-08-18	11.35	3.006	-0.960	2.182	0.90
2020-08-19	10.96	3.041	-3.436	3.877	0.91
2020-08-20	10.97	3.067	0.091	2.737	0.92
2020-08-21	11.01	3.085	0.365	2.005	0.93
2020-08-24	11.46	3.141	4.087	5.904	0.94
2020-08-25	11.88	3.229	3.665	8.901	0.97
2020-08-26	11.3	3.286	-4.882	5.976	0.99
2020-08-27	10.79	3.362	-4.513	8.496	1.01
2020-08-28	10.81	3.386	0.185	2.688	1.02
2020-08-31	10.71	3.404	-0.925	2.035	1.02
2020-09-01	10.79	3.423	0.747	2.054	1.03
2020-09-02	11.43	3.497	5.931	7.785	1.05
2020-09-03	11.49	3.535	0.525	3.937	1.06
2020-09-04	11.76	3.613	2.350	8.007	1.08
2020-09-07	12.09	3.695	2.806	8.078	1.11
2020-09-08	12.3	3.762	1.737	6.617	1.13
2020-09-09	14.78	4.034	20.163	22.033	1.21
2020-09-10	11.89	4.199	-19.553	16.644	1.26
2020-09-11	12.1	4.301	1.766	10.177	1.29
2020-09-14	12.74	4.406	5.289	9.835	1.32
2020-09-15	13.49	4.572	5.887	14.757	1.37
2020-09-16	13.08	4.652	-3.039	7.413	1.40
2020-09-17	13.41	4.723	2.523	6.269	1.42
2020-09-18	12.58	4.805	-6.189	7.905	1.44
2020-09-21	12.73	4.856	1.192	4.769	1.46
2020-09-22	12.06	4.894	-5.263	3.771	1.47
2020-09-23	12.27	4.929	1.741	3.400	1.48
2020-09-24	11.69	4.964	-4.727	3.667	1.49
2020-09-25	11.62	4.992	-0.599	2.823	1.50
2020-09-28	11.2	5.050	-3.614	6.196	1.51
2020-09-29	11.29	5.072	0.804	2.411	1.52
2020-09-30	11.14	5.097	-1.329	2.657	1.53
2020-10-09	11.54	5.128	3.591	3.232	1.54
2020-10-12	12.08	5.181	4.679	5.286	1.55
2020-10-13	12.22	5.225	1.159	4.305	1.57
2020-10-14	12.37	5.255	1.227	2.946	1.58
2020-10-15	11.78	5.307	-4.770	5.255	1.59
2020-10-16	12.66	5.420	7.470	10.696	1.63
2020-10-19	12.79	5.464	1.027	4.107	1.64
2020-10-20	12.89	5.537	0.782	6.802	1.66
2020-10-21	12.55	5.572	-2.638	3.336	1.67
2020-10-22	13.19	5.676	5.100	9.482	1.70
2020-10-23	12.73	5.728	-3.487	4.928	1.72
2020-10-26	13.01	5.777	2.200	4.478	1.73
2020-10-27	12.63	5.828	-2.921	4.842	1.75
2020-10-28	12.34	5.881	-2.296	5.226	1.76
2020-10-29	12.59	5.940	2.026	5.592	1.78
2020-10-30	11.46	6.048	-8.975	11.279	1.81
2020-11-02	11.57	6.096	0.960	4.974	1.83
2020-11-03	12.02	6.146	3.889	5.013	1.84
2020-11-04	12	6.172	-0.166	2.662	1.85
2020-11-05	12.67	6.238	5.583	6.167	1.87
2020-11-06	12.91	6.299	1.894	5.683	1.89
2020-11-09	13.48	6.369	4.415	6.274	1.91
2020-11-10	13.24	6.459	-1.780	8.160	1.94
2020-11-11	13.98	6.656	5.589	16.918	2.00
2020-11-12	15.5	6.904	10.873	19.170	2.07
2020-11-13	14.58	6.982	-5.935	6.387	2.09
2020-11-16	14.53	7.093	-0.343	9.191	2.13
2020-11-17	14.19	7.188	-2.340	8.052	2.16
2020-11-18	15.48	7.401	9.091	16.490	2.22
2020-11-19	14.68	7.549	-5.168	12.145	2.26
2020-11-20	16.39	7.854	11.649	22.275	2.36
2020-11-23	16.69	7.986	1.830	9.518	2.40
2020-11-24	16.48	8.096	-1.258	8.029	2.43
2020-11-25	15.56	8.170	-5.583	5.704	2.45
2020-11-26	15.77	8.234	1.350	4.820	2.47
2020-11-27	14.78	8.348	-6.278	9.321	2.50
2020-11-30	15.16	8.450	2.571	8.051	2.54
2020-12-01	15.26	8.521	0.660	5.607	2.56
2020-12-02	14.38	8.611	-5.767	7.471	2.58
2020-12-03	13.61	8.660	-5.355	4.312	2.60
2020-12-04	13.89	8.701	2.057	3.527	2.61
2020-12-07	13.93	8.738	0.288	3.240	2.62
2020-12-08	13.74	8.785	-1.364	4.092	2.64
2020-12-09	13.88	8.835	1.019	4.294	2.65
2020-12-10	13.28	8.886	-4.323	4.611	2.67
2020-12-11	12.95	8.947	-2.485	5.723	2.68
2020-12-14	12.99	8.980	0.309	3.012	2.69
2020-12-15	12.89	9.016	-0.770	3.387	2.70
2020-12-16	12.43	9.060	-3.569	4.189	2.72
2020-12-17	12.96	9.130	4.264	6.516	2.74
2020-12-18	13.02	9.163	0.463	3.009	2.75
2020-12-21	12.85	9.199	-1.306	3.379	2.76
2020-12-22	12.11	9.267	-5.759	6.770	2.78
2020-12-23	12.11	9.290	0.000	2.230	2.79
2020-12-24	11.71	9.332	-3.303	4.294	2.80
2020-12-25	11.88	9.372	1.452	4.099	2.81
2020-12-28	11.38	9.428	-4.209	5.892	2.83
2020-12-29	11.21	9.460	-1.494	3.427	2.84
2020-12-30	11.21	9.483	0.000	2.409	2.84
2020-12-31	11.41	9.519	1.784	3.836	2.86
2021-01-04	11.67	9.558	2.279	3.944	2.87
2021-01-05	11.5	9.576	-1.457	1.885	2.87
2021-01-06	11.12	9.619	-3.304	4.696	2.89
2021-01-07	10.49	9.691	-5.665	8.183	2.91
2021-01-08	10.49	9.750	0.000	6.768	2.92
2021-01-11	10.08	9.796	-3.908	5.529	2.94
2021-01-12	10.06	9.830	-0.198	3.968	2.95
2021-01-13	10.08	9.859	0.199	3.479	2.96
2021-01-14	10.32	9.924	2.381	7.540	2.98
2021-01-15	10.51	9.972	1.841	5.523	2.99
2021-01-18	10.6	9.998	0.856	2.950	3.00
2021-01-19	11.25	10.107	6.132	11.604	3.03
2021-01-20	11.03	10.140	-1.956	3.644	3.04
2021-01-21	10.81	10.167	-1.995	2.901	3.05
2021-01-22	11	10.222	1.758	6.013	3.07
2021-01-25	10.54	10.266	-4.182	5.000	3.08
2021-01-26	10.59	10.321	0.474	6.262	3.10
2021-01-27	10.82	10.370	2.172	5.477	3.11
2021-01-28	10.92	10.414	0.924	4.806	3.12
2021-01-29	10.2	10.494	-6.593	9.432	3.15
2021-02-01	10.16	10.522	-0.392	3.333	3.16
2021-02-02	9.9	10.556	-2.559	4.035	3.17
2021-02-03	10	10.611	1.010	6.667	3.18
2021-02-04	9.4	10.662	-6.000	6.500	3.20
2021-02-05	8.83	10.719	-6.064	7.766	3.22
2021-02-08	8.97	10.755	1.586	4.757	3.23
2021-02-09	9.13	10.780	1.784	3.344	3.23
2021-02-10	9.17	10.798	0.438	2.300	3.24
2021-02-18	9.53	10.837	3.926	4.907	3.25
2021-02-19	9.94	10.882	4.302	5.456	3.26
2021-02-22	10.74	10.973	8.048	10.161	3.29
2021-02-23	10.35	11.018	-3.631	5.214	3.31
2021-02-24	10.43	11.052	0.773	3.961	3.32
2021-02-25	10.1	11.094	-3.164	4.986	3.33
2021-02-26	10.05	11.125	-0.495	3.663	3.34
2021-03-01	10.61	11.178	5.572	5.970	3.35
2021-03-02	10.36	11.209	-2.356	3.582	3.36
2021-03-03	10.68	11.246	3.089	4.247	3.37
2021-03-04	10.48	11.272	-1.873	2.903	3.38
2021-03-05	10.35	11.295	-1.240	2.672	3.39
2021-03-08	10.23	11.336	-1.159	4.831	3.40
2021-03-09	9.79	11.399	-4.301	7.722	3.42
2021-03-10	9.36	11.450	-4.392	6.537	3.44
2021-03-11	9.73	11.489	3.953	4.808	3.45
2021-03-12	9.82	11.525	0.925	4.419	3.46
2021-03-15	10.33	11.596	5.193	8.248	3.48
2021-03-16	10.49	11.624	1.549	3.195	3.49
2021-03-17	10.85	11.688	3.432	7.054	3.51
2021-03-18	11.03	11.751	1.659	6.912	3.53
2021-03-19	10.8	11.801	-2.085	5.530	3.54
2021-03-22	10.96	11.828	1.481	2.963	3.55
2021-03-23	10.65	11.866	-2.828	4.288	3.56
2021-03-24	10.54	11.891	-1.033	2.817	3.57
2021-03-25	10.47	11.918	-0.664	3.131	3.58
2021-03-26	10.56	11.941	0.860	2.579	3.58
2021-03-29	10.6	11.977	0.379	4.072	3.59
2021-03-30	10.18	12.014	-3.962	4.340	3.60
2021-03-31	10.07	12.030	-1.081	1.965	3.61
2021-04-01	10.17	12.048	0.993	2.085	3.61
2021-04-02	10.21	12.061	0.393	1.573	3.62
2021-04-06	10.58	12.096	3.624	3.918	3.63
2021-04-07	10.69	12.117	1.040	2.363	3.64
2021-04-08	10.58	12.148	-1.029	3.461	3.64
2021-04-09	10.54	12.168	-0.378	2.363	3.65
2021-04-12	10	12.216	-5.123	5.693	3.66
2021-04-13	9.96	12.232	-0.400	2.000	3.67
2021-04-14	10.09	12.254	1.305	2.610	3.68
2021-04-15	9.82	12.280	-2.676	3.171	3.68
2021-04-16	9.97	12.301	1.527	2.546	3.69
2021-04-19	10.17	12.322	2.006	2.407	3.70
2021-04-20	10.02	12.341	-1.475	2.262	3.70
2021-04-21	10.16	12.365	1.397	2.894	3.71
2021-04-22	10.42	12.391	2.559	2.953	3.72
2021-04-23	10.12	12.418	-2.879	3.167	3.73
2021-04-26	10.02	12.436	-0.988	2.273	3.73
2021-04-27	9.78	12.467	-2.395	3.792	3.74
2021-04-28	9.94	12.494	1.636	3.170	3.75
2021-04-29	9.82	12.508	-1.207	1.710	3.75
2021-04-30	9.61	12.535	-2.138	3.360	3.76
2021-05-06	9.73	12.561	1.249	3.226	3.77
2021-05-07	9.86	12.585	1.336	2.980	3.78
2021-05-10	10.23	12.629	3.753	5.172	3.79
2021-05-11	10.02	12.653	-2.053	2.835	3.80
2021-05-12	10.29	12.685	2.695	3.792	3.81
2021-05-13	10.14	12.709	-1.458	2.818	3.81
2021-05-14	10.15	12.721	0.099	1.381	3.82
2021-05-17	9.99	12.739	-1.576	2.167	3.82
2021-05-18	10.02	12.754	0.300	1.802	3.83
2021-05-19	10.24	12.782	2.196	3.293	3.83
2021-05-20	10.09	12.795	-1.465	1.563	3.84
2021-05-21	10.39	12.824	2.973	3.370	3.85
2021-05-24	10.35	12.852	-0.385	3.176	3.86
2021-05-25	10.53	12.875	1.739	2.609	3.86
2021-05-26	10.49	12.889	-0.380	1.614	3.87
2021-05-27	10.62	12.911	1.239	2.479	3.87
2021-05-28	10.42	12.939	-1.883	3.296	3.88
2021-05-31	10.49	12.955	0.672	1.727	3.89
2021-06-01	10.63	12.985	1.335	3.432	3.90
2021-06-02	10.32	13.013	-2.916	3.293	3.90
2021-06-03	10.33	13.030	0.097	1.938	3.91
2021-06-04	10.36	13.047	0.290	1.936	3.91
2021-06-07	10.58	13.076	2.124	3.282	3.92
2021-06-08	11.2	13.168	5.860	9.924	3.95
2021-06-09	11.35	13.216	1.339	5.089	3.96
2021-06-10	11.1	13.254	-2.203	4.053	3.98
2021-06-11	10.88	13.281	-1.982	2.973	3.98
2021-06-15	10.61	13.317	-2.482	4.044	3.99
2021-06-16	11.05	13.376	4.147	6.409	4.01
2021-06-17	11.44	13.428	3.529	5.520	4.03
2021-06-18	12.77	13.634	11.626	19.318	4.09
2021-06-21	12.56	13.683	-1.644	4.699	4.10
2021-06-22	12.33	13.743	-1.831	5.812	4.12
2021-06-23	12.45	13.787	0.973	4.298	4.14
2021-06-24	12.3	13.845	-4.503	5.590	4.15
2021-06-25	12.45	13.893	1.220	4.715	4.17
2021-06-28	12.31	13.917	-1.124	2.329	4.18
2021-06-29	12.83	14.001	4.224	7.799	4.20
2021-06-30	13	14.051	1.325	4.677	4.22
2021-07-01	12.01	14.130	-7.615	7.846	4.24
2021-07-02	11.99	14.172	-0.167	4.246	4.25
2021-07-05	12.6	14.221	5.088	4.587	4.27
2021-07-06	12.73	14.258	1.032	3.571	4.28
2021-07-07	12.75	14.293	0.157	3.299	4.29
2021-07-08	13.09	14.357	2.667	5.804	4.31
2021-07-09	12.99	14.404	-0.764	4.354	4.32
2021-07-12	13.05	14.444	0.462	3.695	4.33
2021-07-13	14.09	14.580	7.969	11.571	4.37
2021-07-14	12.63	14.636	-4.246	5.307	4.39
2021-07-15	12.35	14.704	-2.217	6.651	4.41
2021-07-16	12.44	14.746	0.729	4.049	4.42
2021-07-19	11.97	14.799	-3.778	5.305	4.44
2021-07-20	11.79	14.840	-1.504	4.177	4.45
2021-07-21	12	14.870	1.781	2.969	4.46
2021-07-22	14.48	15.082	20.667	17.583	4.52
2021-07-23	15.02	15.206	3.729	9.876	4.56
2021-07-26	14.46	15.298	-3.728	7.656	4.59
2021-07-27	13.71	15.394	-5.187	8.437	4.62
2021-07-28	13.26	15.501	-3.282	9.628	4.65
2021-07-29	13.8	15.566	4.072	5.656	4.67
2021-07-30	14.4	15.651	4.348	7.101	4.70
2021-08-02	14.16	15.692	-1.667	3.472	4.71
2021-08-03	13.46	15.764	-4.944	6.427	4.73
2021-08-04	13.87	15.822	3.046	4.978	4.75
2021-08-05	13.48	15.866	-2.812	3.965	4.76
2021-08-06	14.13	15.940	4.822	6.231	4.78
2021-08-09	14.42	16.070	2.052	10.828	4.82
2021-08-10	14.37	16.134	-0.347	5.409	4.84
2021-08-11	15.18	16.240	5.637	8.351	4.87
2021-08-12	15.02	16.293	-1.054	4.216	4.89
2021-08-13	16.72	16.548	11.318	18.309	4.96
2021-08-16	19.62	16.910	17.344	22.129	5.07
2021-08-17	18.41	17.074	-6.167	10.703	5.12
2021-08-18	22.17	17.441	20.424	19.880	5.23
2021-08-19	21.65	17.602	-2.346	8.931	5.28
2021-08-20	23.02	17.981	6.328	19.723	5.39
2021-08-23	25.87	18.428	12.381	20.765	5.53
2021-08-24	25.9	18.709	0.116	12.988	5.61
2021-08-25	29.32	19.291	13.205	23.822	5.79
2021-08-26	30.04	19.632	2.456	13.643	5.89
2021-08-27	28.78	19.873	-4.194	10.053	5.96
2021-08-30	28.39	20.143	-1.355	11.397	6.04
2021-08-31	30.65	20.521	7.961	14.794	6.16
2021-09-01	28.2	20.977	-7.993	19.413	6.29
2021-09-02	27.93	21.169	-0.957	8.262	6.35
2021-09-03	28.89	21.596	3.437	17.723	6.48
2021-09-06	25.83	22.013	-10.592	19.384	6.60
2021-09-07	26.52	22.120	2.671	4.839	6.64
2021-09-08	26.43	22.279	-0.339	7.202	6.68
2021-09-09	24.74	22.475	-6.394	9.497	6.74
2021-09-10	25.92	22.728	4.770	11.722	6.82
2021-09-13	27.02	23.056	4.244	14.583	6.92
2021-09-14	27.52	23.304	1.850	10.807	6.99
2021-09-15	27.22	23.440	-1.090	5.996	7.03
2021-09-16	24.91	23.664	-8.486	10.801	7.10
2021-09-17	24.77	23.828	-0.562	7.908	7.15
2021-09-22	26.44	24.045	6.742	9.891	7.21
2021-09-23	25.14	24.217	-4.917	8.207	7.27
2021-09-24	23.02	24.389	-8.433	8.950	7.32
2021-09-27	21.81	24.565	-5.256	9.687	7.37
2021-09-28	22.03	24.632	1.009	3.622	7.39
2021-09-29	21.02	24.735	-4.585	5.901	7.42
2021-09-30	23.57	24.954	12.131	11.132	7.49
2021-10-08	22.52	25.150	-4.455	10.437	7.54
2021-10-11	22.31	25.262	-0.933	6.039	7.58
2021-10-12	21.93	25.405	-1.703	7.844	7.62
2021-10-13	22.21	25.512	1.277	5.791	7.65
2021-10-14	21.79	25.587	-1.891	4.097	7.68
2021-10-15	21.77	25.681	-0.092	5.186	7.70
2021-10-18	22.4	25.773	2.894	4.961	7.73
2021-10-19	23.28	25.899	3.929	6.473	7.77
2021-10-20	24.99	26.156	7.345	12.328	7.85
2021-10-21	25.32	26.358	1.321	9.564	7.91
2021-10-22	24.16	26.475	-4.581	5.845	7.94
2021-10-25	24.48	26.585	1.325	5.381	7.98
2021-10-26	23.34	26.687	-4.657	5.229	8.01
2021-10-27	22.88	26.791	-1.971	5.484	8.04
2021-10-28	21.89	26.933	-4.327	7.780	8.08
2021-10-29	21.28	27.044	-2.787	6.259	8.11
2021-11-01	21.32	27.123	0.188	4.417	8.14
2021-11-02	20.16	27.257	-5.441	8.021	8.18
2021-11-03	19.95	27.313	-1.042	3.373	8.19
2021-11-04	20.15	27.362	1.003	2.907	8.21
2021-11-05	18.82	27.484	-6.600	7.792	8.25
2021-11-08	19.27	27.558	2.391	4.570	8.27
2021-11-09	19.91	27.634	3.321	4.619	8.29
2021-11-10	19.68	27.704	-1.155	4.219	8.31
2021-11-11	20.79	27.872	5.640	9.705	8.36
2021-11-12	20.52	27.933	-1.299	3.608	8.38
2021-11-15	19.57	28.004	-4.630	4.337	8.40
2021-11-16	19.07	28.058	-2.555	3.373	8.42
2021-11-17	19.8	28.126	3.828	4.143	8.44
2021-11-18	20.57	28.232	3.889	6.162	8.47
2021-11-19	21.2	28.364	3.063	7.487	8.51
2021-11-22	21.33	28.416	0.613	2.925	8.52
2021-11-23	21.55	28.531	1.031	6.423	8.56
2021-11-24	20.9	28.621	-3.016	5.151	8.59
2021-11-25	20.72	28.672	-0.861	2.967	8.60
2021-11-26	21.91	28.842	5.743	9.266	8.65
2021-11-29	21.6	28.899	-1.415	3.195	8.67
2021-11-30	21.51	28.970	-0.417	3.935	8.69
2021-12-01	20.8	29.044	-3.301	4.324	8.71
2021-12-02	19.92	29.116	-4.231	4.279	8.73
2021-12-03	20.12	29.174	1.004	3.464	8.75
2021-12-06	20.1	29.249	-0.099	4.473	8.77
2021-12-07	19.72	29.325	-1.891	4.627	8.80
2021-12-08	20	29.358	1.420	2.028	8.81
2021-12-09	19.51	29.390	-2.450	1.950	8.82
2021-12-10	20.11	29.462	3.075	4.305	8.84
2021-12-13	19.76	29.503	-1.740	2.486	8.85
2021-12-14	19.18	29.561	-2.935	3.593	8.87
2021-12-15	19.09	29.589	-0.469	1.773	8.88
2021-12-16	19.4	29.631	1.624	2.619	8.89
2021-12-17	18.55	29.695	-4.381	4.124	8.91
2021-12-20	17.51	29.772	-5.606	5.283	8.93
2021-12-21	17.9	29.823	2.227	3.427	8.95
2021-12-22	17.9	29.844	0.000	1.397	8.95
2021-12-23	17.78	29.868	-0.670	1.620	8.96
2021-12-24	17.22	29.931	-3.150	4.387	8.98
2021-12-27	17.4	29.969	1.045	2.613	8.99
2021-12-28	17.8	30.014	2.299	3.046	9.00
2021-12-29	17.97	30.063	0.955	3.258	9.02
2021-12-30	17.66	30.096	-1.725	2.226	9.03
2021-12-31	17.9	30.125	1.359	1.982	9.04
2022-01-04	17.72	30.176	-1.006	3.464	9.05
2022-01-05	17.24	30.241	-2.709	4.515	9.07
2022-01-06	17.41	30.281	0.986	2.784	9.08
2022-01-07	16.85	30.334	-3.217	3.733	9.10
2022-01-10	17.36	30.400	3.027	4.570	9.12
2022-01-11	17.82	30.474	2.650	4.954	9.14
2022-01-12	18.19	30.522	2.076	3.199	9.16
2022-01-13	17.74	30.553	-2.474	2.089	9.17
2022-01-14	17.85	30.602	0.620	3.269	9.18
2022-01-17	18	30.658	0.840	3.754	9.20
2022-01-18	17.76	30.692	-1.333	2.333	9.21
2022-01-19	17.31	30.740	-2.534	3.322	9.22
2022-01-20	16.55	30.814	-4.391	5.315	9.24
2022-01-21	16.12	30.852	-2.598	2.840	9.26
2022-01-24	16.67	30.920	3.412	4.901	9.28
2022-01-25	15.81	31.000	-5.159	6.059	9.30
2022-01-26	17.49	31.191	10.626	13.093	9.36
2022-01-27	16.47	31.268	-5.832	5.660	9.38
2022-01-28	16.39	31.337	-0.486	5.039	9.40
2022-02-07	17.13	31.390	4.515	3.722	9.42
2022-02-08	17.24	31.434	0.642	3.036	9.43
2022-02-09	17.5	31.488	1.508	3.712	9.45
2022-02-10	17.14	31.516	-2.057	1.943	9.45
2022-02-11	17	31.575	-0.817	4.201	9.47
2022-02-14	16.65	31.607	-2.059	2.294	9.48
2022-02-15	17.34	31.667	4.144	4.144	9.50
2022-02-16	17.52	31.700	1.038	2.249	9.51
2022-02-17	17.9	31.759	2.169	3.995	9.53
2022-02-18	17.79	31.784	-0.615	1.676	9.54
2022-02-21	17.88	31.817	0.506	2.192	9.55
2022-02-22	18.24	31.886	2.013	4.530	9.57
2022-02-23	19.71	32.097	8.059	12.884	9.63
2022-02-24	19.36	32.246	-1.776	9.234	9.67
2022-02-25	19	32.327	-1.860	5.114	9.70
2022-02-28	19	32.387	0.000	3.789	9.72
2022-03-01	20.22	32.503	6.421	6.842	9.75
2022-03-02	21.27	32.666	5.193	9.248	9.80
2022-03-03	20.55	32.785	-3.385	6.911	9.84
2022-03-04	19.95	32.868	-2.920	5.012	9.86
2022-03-07	20.28	32.936	1.654	4.010	9.88
2022-03-08	19.12	33.037	-5.720	6.361	9.91
2022-03-09	18.23	33.224	-4.655	12.291	9.97
2022-03-10	18.51	33.279	1.536	3.566	9.98
2022-03-11	18.7	33.360	1.026	5.186	10.01
2022-03-14	17.72	33.427	-5.241	4.545	10.03
2022-03-15	16.82	33.512	-5.079	6.038	10.05
2022-03-16	17.47	33.589	3.864	5.291	10.08
2022-03-17	17.66	33.658	1.088	4.694	10.10
2022-03-18	17.88	33.711	1.246	3.567	10.11
2022-03-21	18.04	33.758	0.895	3.132	10.13
2022-03-22	17.62	33.798	-2.328	2.716	10.14
2022-03-23	17.49	33.851	-0.738	3.632	10.16
2022-03-24	17.1	33.892	-2.230	2.916	10.17
2022-03-25	16.68	33.941	-2.456	3.509	10.18
2022-03-28	16.24	33.987	-2.638	3.417	10.20
2022-03-29	16.07	34.026	-1.047	2.894	10.21
2022-03-30	16.44	34.068	2.302	3.049	10.22
2022-03-31	15.89	34.104	-3.345	2.737	10.23
2022-04-01	15.85	34.124	-0.252	1.510	10.24
2022-04-06	15.45	34.166	-2.524	3.281	10.25
2022-04-07	15.02	34.212	-2.783	3.689	10.26
2022-04-08	15.1	34.254	0.533	3.329	10.28
2022-04-11	14.41	34.316	-4.570	5.166	10.29
2022-04-12	14.56	34.363	1.041	3.817	10.31
2022-04-13	14.38	34.401	-1.236	3.228	10.32
2022-04-14	14.5	34.423	0.834	1.808	10.33
2022-04-15	14.99	34.519	3.379	7.655	10.36
2022-04-18	15.29	34.580	2.001	4.803	10.37
2022-04-19	15.13	34.642	-1.046	4.905	10.39
2022-04-20	15.22	34.685	0.595	3.437	10.41
2022-04-21	14.34	34.758	-5.782	6.110	10.43
2022-04-22	13.73	34.817	-4.254	5.091	10.45
2022-04-25	12.62	34.880	-8.084	6.045	10.46
2022-04-26	12.1	34.940	-4.120	5.943	10.48
2022-04-27	13.05	35.057	7.851	10.744	10.52
2022-04-28	12.93	35.096	-0.920	3.602	10.53
2022-04-29	13.52	35.157	4.563	5.414	10.55
2022-05-05	13.54	35.204	0.148	4.216	10.56
2022-05-06	13.22	35.240	-2.363	3.250	10.57
2022-05-09	13.45	35.274	1.740	3.026	10.58
2022-05-10	13.69	35.325	1.784	4.461	10.60
2022-05-11	14.04	35.427	2.557	8.692	10.63
2022-05-12	14	35.461	-0.285	2.920	10.64
2022-05-13	14.17	35.494	1.214	2.786	10.65
2022-05-16	13.92	35.532	-1.764	3.317	10.66
2022-05-17	14.22	35.565	2.155	2.802	10.67
2022-05-18	14.1	35.591	-0.844	2.180	10.68
2022-05-19	15.05	35.710	6.738	9.504	10.71
2022-05-20	14.94	35.771	-0.731	4.917	10.73
2022-05-23	15.03	35.799	0.602	2.209	10.74

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