东方通信融券券源 东方通信专项约券

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	17.11	0	0	0	0
2020-04-28	16.58	0.089	-3.098	6.429	0.03
2020-04-29	16.27	0.126	-1.870	2.774	0.04
2020-04-30	16.63	0.155	2.213	2.090	0.05
2020-05-06	16.89	0.200	1.563	3.187	0.06
2020-05-07	16.89	0.249	0.000	3.493	0.07
2020-05-08	17.03	0.276	0.829	1.895	0.08
2020-05-11	16.96	0.304	-0.411	1.938	0.09
2020-05-12	16.77	0.333	-1.120	2.064	0.10
2020-05-13	16.74	0.348	-0.179	1.133	0.10
2020-05-14	16.85	0.390	0.657	2.987	0.12
2020-05-15	16.71	0.414	-0.831	1.721	0.12
2020-05-18	16.38	0.448	-1.975	2.454	0.13
2020-05-19	16.43	0.465	0.305	1.282	0.14
2020-05-20	16.26	0.489	-1.035	1.765	0.15
2020-05-21	15.92	0.532	-2.091	3.198	0.16
2020-05-22	15.94	0.563	0.126	2.324	0.17
2020-05-25	15.75	0.594	-1.192	2.384	0.18
2020-05-26	15.86	0.611	0.698	1.270	0.18
2020-05-27	15.48	0.649	-2.396	2.963	0.19
2020-05-28	15.11	0.729	-2.390	6.331	0.22
2020-05-29	14.94	0.747	-1.125	1.522	0.22
2020-06-01	15.47	0.798	3.548	3.882	0.24
2020-06-02	16.05	0.862	3.749	4.848	0.26
2020-06-03	15.77	0.889	-1.745	2.056	0.27
2020-06-04	15.48	0.920	-1.839	2.346	0.28
2020-06-05	15.31	0.954	-1.098	2.713	0.29
2020-06-08	15.46	0.980	0.980	1.960	0.29
2020-06-09	15.3	0.998	-1.035	1.423	0.30
2020-06-10	15.1	1.022	-1.307	1.895	0.31
2020-06-11	15.12	1.042	0.132	1.656	0.31
2020-06-12	14.9	1.058	-1.455	1.257	0.32
2020-06-15	14.69	1.079	-1.409	1.678	0.32
2020-06-16	15.62	1.182	6.331	7.965	0.35
2020-06-17	15.25	1.216	-2.369	2.689	0.36
2020-06-18	15.31	1.262	0.393	3.541	0.38
2020-06-19	15.24	1.281	-0.457	1.502	0.38
2020-06-22	15.29	1.298	0.328	1.378	0.39
2020-06-23	15.12	1.321	-1.112	1.831	0.40
2020-06-24	15.01	1.339	-0.728	1.389	0.40
2020-06-29	14.86	1.358	-0.999	1.532	0.41
2020-06-30	15.09	1.387	1.548	2.355	0.42
2020-07-01	15.08	1.401	-0.066	1.127	0.42
2020-07-02	15.44	1.439	2.387	2.918	0.43
2020-07-03	15.58	1.459	0.907	1.554	0.44
2020-07-06	16.52	1.573	6.033	8.280	0.47
2020-07-07	16.7	1.654	1.090	5.811	0.50
2020-07-08	16.91	1.723	1.257	4.910	0.52
2020-07-09	17.37	1.813	2.720	6.209	0.54
2020-07-10	16.68	1.871	-3.972	4.203	0.56
2020-07-13	16.99	1.920	2.103	3.425	0.58
2020-07-14	17.04	1.975	0.294	3.885	0.59
2020-07-15	16.29	2.045	-4.401	5.164	0.61
2020-07-16	15.58	2.118	-4.359	5.586	0.64
2020-07-17	15.4	2.170	-1.155	4.044	0.65
2020-07-20	15.79	2.213	2.532	3.312	0.66
2020-07-21	15.84	2.239	0.317	1.963	0.67
2020-07-22	15.77	2.259	-0.442	1.515	0.68
2020-07-23	15.38	2.300	-2.473	3.171	0.69
2020-07-24	14.96	2.361	-2.731	4.941	0.71
2020-07-27	14.98	2.398	0.134	2.941	0.72
2020-07-28	15.1	2.422	0.801	1.869	0.73
2020-07-29	15.66	2.486	3.709	4.967	0.75
2020-07-30	15.3	2.527	-2.299	3.193	0.76
2020-07-31	15.36	2.551	0.392	1.895	0.77
2020-08-03	15.64	2.580	1.823	2.214	0.77
2020-08-04	15.4	2.610	-1.535	2.302	0.78
2020-08-05	15.52	2.643	0.779	2.597	0.79
2020-08-06	15.81	2.732	1.869	6.765	0.82
2020-08-07	15.36	2.762	-2.846	2.340	0.83
2020-08-10	15.39	2.789	0.195	2.083	0.84
2020-08-11	15.07	2.825	-2.079	2.859	0.85
2020-08-12	15.28	2.853	1.393	2.190	0.86
2020-08-13	15.13	2.872	-0.982	1.505	0.86
2020-08-14	15.39	2.916	1.718	3.437	0.87
2020-08-17	15.58	2.945	1.235	2.209	0.88
2020-08-18	15.63	2.964	0.321	1.476	0.89
2020-08-19	15.28	2.994	-2.239	2.367	0.90
2020-08-20	15.2	3.023	-0.524	2.291	0.91
2020-08-21	15.2	3.043	0.000	1.579	0.91
2020-08-24	15.17	3.065	-0.197	1.711	0.92
2020-08-25	15.06	3.084	-0.725	1.516	0.93
2020-08-26	14.84	3.108	-1.461	1.992	0.93
2020-08-27	14.93	3.128	0.606	1.550	0.94
2020-08-28	14.98	3.140	0.335	1.005	0.94
2020-08-31	14.89	3.160	-0.601	1.602	0.95
2020-09-01	14.98	3.175	0.604	1.209	0.95
2020-09-02	14.82	3.195	-1.068	1.602	0.96
2020-09-03	14.46	3.231	-2.429	3.036	0.97
2020-09-04	14.52	3.259	0.415	2.282	0.98
2020-09-07	14.27	3.288	-1.722	2.410	0.99
2020-09-08	14.28	3.307	0.070	1.612	0.99
2020-09-09	13.61	3.357	-4.692	4.412	1.01
2020-09-10	12.83	3.453	-5.731	8.964	1.04
2020-09-11	13	3.478	1.325	2.338	1.04
2020-09-14	13.14	3.498	1.077	1.846	1.05
2020-09-15	13.15	3.514	0.076	1.446	1.05
2020-09-16	12.96	3.536	-1.445	1.977	1.06
2020-09-17	13.02	3.564	0.463	2.623	1.07
2020-09-18	13.11	3.587	0.691	2.074	1.08
2020-09-21	13.34	3.623	1.754	3.280	1.09
2020-09-22	13.09	3.644	-1.874	1.874	1.09
2020-09-23	13.04	3.659	-0.382	1.375	1.10
2020-09-24	12.72	3.682	-2.454	2.224	1.10
2020-09-25	12.74	3.699	0.157	1.572	1.11
2020-09-28	12.53	3.726	-1.648	2.590	1.12
2020-09-29	12.87	3.792	2.713	6.145	1.14
2020-09-30	12.71	3.811	-1.243	1.865	1.14
2020-10-09	13.16	3.849	3.541	3.383	1.15
2020-10-12	13.44	3.872	2.128	2.128	1.16
2020-10-13	13.31	3.897	-0.967	2.232	1.17
2020-10-14	13.1	3.914	-1.578	1.578	1.17
2020-10-15	13.01	3.927	-0.687	1.145	1.18
2020-10-16	12.93	3.944	-0.615	1.614	1.18
2020-10-19	13.08	3.987	1.160	3.944	1.20
2020-10-20	13.09	4.011	0.076	2.217	1.20
2020-10-21	12.95	4.032	-1.070	1.910	1.21
2020-10-22	12.84	4.049	-0.849	1.544	1.21
2020-10-23	12.72	4.066	-0.935	1.636	1.22
2020-10-26	12.71	4.083	-0.079	1.651	1.23
2020-10-27	12.59	4.100	-0.944	1.574	1.23
2020-10-28	12.68	4.115	0.715	1.430	1.23
2020-10-29	12.56	4.130	-0.946	1.420	1.24
2020-10-30	12.35	4.159	-1.672	2.866	1.25
2020-11-02	11.88	4.211	-3.806	5.182	1.26
2020-11-03	12.27	4.249	3.283	3.788	1.27
2020-11-04	12.12	4.275	-1.222	2.526	1.28
2020-11-05	13.34	4.386	10.066	9.983	1.32
2020-11-06	13.84	4.495	3.748	9.445	1.35
2020-11-09	13.91	4.532	0.506	3.179	1.36
2020-11-10	13.31	4.581	-4.313	4.457	1.37
2020-11-11	13.36	4.615	0.376	3.005	1.38
2020-11-12	13.12	4.645	-1.796	2.769	1.39
2020-11-13	12.92	4.663	-1.524	1.677	1.40
2020-11-16	12.7	4.695	-1.703	3.019	1.41
2020-11-17	12.58	4.721	-0.945	2.520	1.42
2020-11-18	12.62	4.741	0.318	1.908	1.42
2020-11-19	12.92	4.795	2.377	4.992	1.44
2020-11-20	12.83	4.820	-0.697	2.322	1.45
2020-11-23	12.75	4.842	-0.624	2.104	1.45
2020-11-24	13.05	4.876	2.353	3.137	1.46
2020-11-25	13.22	4.925	1.303	4.444	1.48
2020-11-26	13.05	4.953	-1.286	2.572	1.49
2020-11-27	12.84	4.994	-1.609	3.831	1.50
2020-11-30	13.1	5.049	2.025	4.984	1.51
2020-12-01	13.09	5.069	-0.076	1.832	1.52
2020-12-02	13.28	5.101	1.451	2.903	1.53
2020-12-03	13.14	5.118	-1.054	1.581	1.54
2020-12-04	13.17	5.135	0.228	1.522	1.54
2020-12-07	12.83	5.166	-2.582	2.961	1.55
2020-12-08	12.66	5.191	-1.325	2.338	1.56
2020-12-09	12.38	5.220	-2.212	2.765	1.57
2020-12-10	12.48	5.242	0.808	2.181	1.57
2020-12-11	12.33	5.268	-1.202	2.484	1.58
2020-12-14	12.39	5.285	0.487	1.703	1.59
2020-12-15	12.35	5.299	-0.323	1.291	1.59
2020-12-16	12.03	5.339	-2.591	4.049	1.60
2020-12-17	12.09	5.363	0.499	2.328	1.61
2020-12-18	12.04	5.375	-0.414	1.241	1.61
2020-12-21	12.08	5.396	0.332	2.076	1.62
2020-12-22	11.77	5.422	-2.566	2.649	1.63
2020-12-23	11.73	5.454	-0.340	3.229	1.64
2020-12-24	11.2	5.517	-4.518	6.820	1.66
2020-12-25	11.16	5.537	-0.357	2.143	1.66
2020-12-28	10.83	5.570	-2.957	3.584	1.67
2020-12-29	11.92	5.670	10.065	10.157	1.70
2020-12-30	11.88	5.719	-0.336	4.950	1.72
2020-12-31	11.81	5.758	-0.589	3.872	1.73
2021-01-04	11.82	5.795	0.085	3.810	1.74
2021-01-05	11.63	5.821	-1.607	2.623	1.75
2021-01-06	11.18	5.858	-3.869	4.041	1.76
2021-01-07	10.92	5.886	-2.326	3.041	1.77
2021-01-08	12.02	5.987	10.073	10.073	1.80
2021-01-11	12.44	6.051	3.494	6.240	1.82
2021-01-12	12.65	6.182	1.688	12.379	1.85
2021-01-13	13.28	6.304	4.980	11.067	1.89
2021-01-14	13.16	6.389	-0.904	7.681	1.92
2021-01-15	12.66	6.434	-3.799	4.331	1.93
2021-01-18	12.76	6.477	0.790	4.028	1.94
2021-01-19	12.68	6.523	-0.627	4.310	1.96
2021-01-20	12.54	6.557	-1.104	3.233	1.97
2021-01-21	12.45	6.587	-0.718	2.951	1.98
2021-01-22	12.2	6.614	-2.008	2.651	1.98
2021-01-25	11.68	6.673	-4.262	6.066	2.00
2021-01-26	11.57	6.710	-0.942	3.853	2.01
2021-01-27	11.54	6.758	-0.259	4.927	2.03
2021-01-28	11.16	6.798	-3.293	4.333	2.04
2021-01-29	11.21	6.831	0.448	3.495	2.05
2021-02-01	11.76	6.905	4.906	7.583	2.07
2021-02-02	11.54	6.930	-1.871	2.636	2.08
2021-02-03	11.18	6.960	-3.120	3.206	2.09
2021-02-04	11.08	7.001	-0.894	4.383	2.10
2021-02-05	10.9	7.036	-1.625	3.881	2.11
2021-02-08	10.91	7.064	0.092	3.119	2.12
2021-02-09	11.05	7.097	1.283	3.575	2.13
2021-02-10	11.11	7.110	0.543	1.357	2.13
2021-02-18	11.38	7.132	2.430	2.340	2.14
2021-02-19	11.64	7.171	2.285	4.042	2.15
2021-02-22	11.48	7.205	-1.375	3.522	2.16
2021-02-23	12.08	7.284	5.226	7.840	2.19
2021-02-24	11.98	7.311	-0.828	2.732	2.19
2021-02-25	13.18	7.357	10.017	4.174	2.21
2021-02-26	14.5	7.526	10.015	13.961	2.26
2021-03-01	14.21	7.680	-2.000	13.034	2.30
2021-03-02	13.12	7.771	-7.671	8.374	2.33
2021-03-03	13.96	7.917	6.402	12.500	2.38
2021-03-04	13.25	7.967	-5.086	4.513	2.39
2021-03-05	13.08	8.020	-1.283	4.906	2.41
2021-03-08	12.49	8.090	-4.511	6.728	2.43
2021-03-09	12.65	8.148	1.281	5.444	2.44
2021-03-10	12.37	8.202	-2.213	5.296	2.46
2021-03-11	12.45	8.242	0.647	3.800	2.47
2021-03-12	12.6	8.289	1.205	4.498	2.49
2021-03-15	12.18	8.313	-3.333	2.381	2.49
2021-03-16	12.65	8.419	3.859	10.016	2.53
2021-03-17	12.5	8.449	-1.186	2.925	2.53
2021-03-18	12.29	8.473	-1.680	2.320	2.54
2021-03-19	12.14	8.507	-1.221	3.336	2.55
2021-03-22	12.26	8.527	0.988	1.977	2.56
2021-03-23	12.55	8.580	2.365	5.057	2.57
2021-03-24	12.23	8.604	-2.550	2.390	2.58
2021-03-25	12.31	8.644	0.654	3.925	2.59
2021-03-26	12.5	8.672	1.543	2.681	2.60
2021-03-29	12.25	8.694	-2.000	2.160	2.61
2021-03-30	11.55	8.750	-5.714	5.796	2.63
2021-03-31	11.55	8.783	0.000	3.463	2.64
2021-04-01	11.67	8.815	1.039	3.290	2.64
2021-04-02	11.74	8.847	0.600	3.256	2.65
2021-04-06	11.77	8.869	0.256	2.215	2.66
2021-04-07	11.69	8.885	-0.680	1.614	2.67
2021-04-08	11.55	8.903	-1.198	1.882	2.67
2021-04-09	11.36	8.923	-1.645	2.165	2.68
2021-04-12	11.38	8.942	0.176	2.025	2.68
2021-04-13	11.52	8.963	1.230	2.109	2.69
2021-04-14	11.37	8.982	-1.302	2.083	2.69
2021-04-15	11.39	9.009	0.176	2.814	2.70
2021-04-16	11.55	9.029	1.405	2.107	2.71
2021-04-19	11.58	9.042	0.260	1.299	2.71
2021-04-20	11.54	9.056	-0.345	1.468	2.72
2021-04-21	11.53	9.080	-0.087	2.513	2.72
2021-04-22	11.66	9.110	1.127	3.036	2.73
2021-04-23	11.38	9.127	-2.401	1.801	2.74
2021-04-26	11.21	9.151	-1.494	2.548	2.75
2021-04-27	11.11	9.174	-0.892	2.498	2.75
2021-04-28	11.16	9.188	0.450	1.530	2.76
2021-04-29	11.14	9.198	-0.179	1.075	2.76
2021-04-30	11.17	9.212	0.269	1.526	2.76
2021-05-06	11.18	9.228	0.090	1.701	2.77
2021-05-07	11.26	9.241	0.716	1.431	2.77
2021-05-10	11.34	9.262	0.710	2.131	2.78
2021-05-11	11.37	9.277	0.265	1.587	2.78
2021-05-12	11.34	9.292	-0.264	1.583	2.79
2021-05-13	11.23	9.308	-0.970	1.764	2.79
2021-05-14	11.45	9.329	1.959	2.226	2.80
2021-05-17	11.65	9.374	1.747	4.629	2.81
2021-05-18	11.68	9.408	0.258	3.433	2.82
2021-05-19	11.86	9.440	1.541	3.253	2.83
2021-05-20	11.71	9.462	-1.265	2.277	2.84
2021-05-21	11.47	9.491	-2.050	2.989	2.85
2021-05-24	11.62	9.515	1.308	2.528	2.85
2021-05-25	11.66	9.538	0.344	2.324	2.86
2021-05-26	11.73	9.564	0.600	2.659	2.87
2021-05-27	11.86	9.588	1.108	2.472	2.88
2021-05-28	11.95	9.617	0.759	2.867	2.88
2021-05-31	11.98	9.641	0.251	2.427	2.89
2021-06-01	12.21	9.678	1.920	3.673	2.90
2021-06-02	11.87	9.709	-2.785	3.112	2.91
2021-06-03	12.36	9.794	4.128	8.256	2.94
2021-06-04	12.53	9.830	1.375	3.398	2.95
2021-06-07	12.59	9.856	0.479	2.554	2.96
2021-06-08	13.42	9.989	6.593	11.835	3.00
2021-06-09	13.05	10.028	-2.757	3.651	3.01
2021-06-10	13.35	10.103	2.299	6.667	3.03
2021-06-11	12.82	10.171	-3.970	6.442	3.05
2021-06-15	12.34	10.217	-3.744	4.446	3.07
2021-06-16	13.58	10.334	10.049	10.292	3.10
2021-06-17	13.84	10.443	1.915	9.499	3.13
2021-06-18	13.42	10.470	-3.035	2.384	3.14
2021-06-21	13.42	10.501	0.000	2.757	3.15
2021-06-22	13.46	10.551	0.298	4.471	3.17
2021-06-23	13.14	10.578	-2.377	2.526	3.17
2021-06-24	13.08	10.711	-3.111	12.148	3.21
2021-06-25	13.16	10.806	0.612	8.639	3.24
2021-06-28	12.83	10.832	-2.508	2.508	3.25
2021-06-29	12.39	10.867	-3.429	3.352	3.26
2021-06-30	12.4	10.884	0.081	1.614	3.27
2021-07-01	12.01	10.922	-3.145	3.871	3.28
2021-07-02	12.04	10.953	0.250	3.081	3.29
2021-07-05	12.26	10.984	1.827	2.990	3.30
2021-07-06	12.25	11.008	-0.082	2.365	3.30
2021-07-07	12.25	11.040	0.000	3.102	3.31
2021-07-08	12.23	11.052	-0.163	1.224	3.32
2021-07-09	12.31	11.069	0.654	1.635	3.32
2021-07-12	12.8	11.161	3.981	8.611	3.35
2021-07-13	12.85	11.199	0.391	3.594	3.36
2021-07-14	12.83	11.234	-0.388	3.261	3.37
2021-07-15	12.47	11.271	-2.806	3.507	3.38
2021-07-16	12.34	11.290	-1.043	1.925	3.39
2021-07-19	12.59	11.343	2.026	5.024	3.40
2021-07-20	12.63	11.368	0.318	2.383	3.41
2021-07-21	12.47	11.389	-1.267	1.979	3.42
2021-07-22	12.25	11.413	-1.764	2.406	3.42
2021-07-23	11.89	11.454	-2.939	4.082	3.44
2021-07-26	11.67	11.495	-1.850	4.289	3.45
2021-07-27	11.75	11.530	0.686	3.513	3.46
2021-07-28	12.15	11.586	3.404	5.532	3.48
2021-07-29	12.18	11.614	0.247	2.798	3.48
2021-07-30	12.07	11.642	-0.903	2.709	3.49
2021-08-02	12.3	11.669	1.906	2.651	3.50
2021-08-03	12.14	11.709	-1.301	3.984	3.51
2021-08-04	12.15	11.727	0.082	1.730	3.52
2021-08-05	11.78	11.758	-3.045	3.210	3.53
2021-08-06	11.74	11.780	-0.340	2.292	3.53
2021-08-09	11.8	11.796	0.511	1.533	3.54
2021-08-10	11.79	11.809	-0.085	1.356	3.54
2021-08-11	11.75	11.819	-0.339	1.018	3.55
2021-08-12	11.84	11.839	0.766	2.043	3.55
2021-08-13	11.66	11.860	-1.520	2.111	3.56
2021-08-16	11.69	11.870	0.257	1.115	3.56
2021-08-17	11.36	11.900	-2.823	3.080	3.57
2021-08-18	11.43	11.912	0.616	1.320	3.57
2021-08-19	11.86	11.976	3.762	6.474	3.59
2021-08-20	11.57	12.005	-2.445	2.951	3.60
2021-08-23	11.57	12.025	0.000	2.161	3.61
2021-08-24	11.48	12.038	-0.778	1.296	3.61
2021-08-25	11.49	12.048	0.087	1.045	3.61
2021-08-26	11.32	12.062	-1.480	1.480	3.62
2021-08-27	11.21	12.082	-0.972	2.120	3.62
2021-08-30	11.37	12.097	1.427	1.606	3.63
2021-08-31	11.38	12.116	0.088	2.023	3.63
2021-09-01	11.71	12.136	2.900	2.021	3.64
2021-09-02	11.62	12.153	-0.769	1.793	3.65
2021-09-03	11.64	12.166	0.172	1.291	3.65
2021-09-06	11.66	12.175	0.172	0.945	3.65
2021-09-07	11.82	12.195	1.372	2.058	3.66
2021-09-08	11.82	12.211	0.000	1.607	3.66
2021-09-09	11.8	12.222	-0.169	1.184	3.67
2021-09-10	11.85	12.238	0.424	1.610	3.67
2021-09-13	11.71	12.261	-1.181	2.363	3.68
2021-09-14	11.54	12.285	-1.452	2.477	3.69
2021-09-15	11.51	12.304	-0.260	1.906	3.69
2021-09-16	11.34	12.326	-1.477	2.346	3.70
2021-09-17	11.32	12.341	-0.176	1.587	3.70
2021-09-22	11.34	12.354	0.177	1.413	3.71
2021-09-23	11.42	12.364	0.705	1.058	3.71
2021-09-24	11.32	12.380	-0.876	1.664	3.71
2021-09-27	11.35	12.405	0.265	2.650	3.72
2021-09-28	11.26	12.416	-0.793	1.145	3.72
2021-09-29	11.06	12.434	-1.776	2.043	3.73
2021-09-30	11.2	12.446	1.266	1.266	3.73
2021-10-08	11.31	12.458	0.982	1.250	3.74
2021-10-11	11.41	12.475	0.884	1.768	3.74
2021-10-12	11.3	12.490	-0.964	1.578	3.75
2021-10-13	11.49	12.524	1.681	3.628	3.76
2021-10-14	11.33	12.537	-1.393	1.305	3.76
2021-10-15	11.29	12.555	-0.353	1.942	3.77
2021-10-18	11.19	12.567	-0.886	1.329	3.77
2021-10-19	11.2	12.580	0.089	1.340	3.77
2021-10-20	11.2	12.594	0.000	1.518	3.78
2021-10-21	11.13	12.602	-0.625	0.804	3.78
2021-10-22	11.1	12.611	-0.270	0.988	3.78
2021-10-25	10.97	12.635	-1.171	2.613	3.79
2021-10-26	10.9	12.645	-0.638	1.094	3.79
2021-10-27	10.58	12.678	-2.936	3.761	3.80
2021-10-28	10.16	12.727	-3.970	5.766	3.82
2021-10-29	10.31	12.750	1.476	2.756	3.83
2021-11-01	10.39	12.764	0.776	1.552	3.83
2021-11-02	10.45	12.787	0.577	2.695	3.84
2021-11-03	10.4	12.800	-0.478	1.435	3.84
2021-11-04	10.45	12.809	0.481	1.058	3.84
2021-11-05	10.56	12.829	1.053	2.297	3.85
2021-11-08	10.45	12.841	-1.042	1.420	3.85
2021-11-09	10.75	12.881	2.871	4.402	3.86
2021-11-10	10.8	12.898	0.465	1.953	3.87
2021-11-11	11.22	12.952	3.889	5.741	3.89
2021-11-12	11.78	13.048	4.991	9.804	3.91
2021-11-15	11.89	13.080	0.934	3.226	3.92
2021-11-16	11.98	13.115	0.757	3.532	3.93
2021-11-17	11.96	13.139	-0.167	2.337	3.94
2021-11-18	11.8	13.165	-1.338	2.676	3.95
2021-11-19	11.73	13.192	-0.593	2.797	3.96
2021-11-22	11.55	13.211	-1.535	1.961	3.96
2021-11-23	11.46	13.235	-0.779	2.511	3.97
2021-11-24	11.58	13.263	1.047	2.880	3.98
2021-11-25	11.52	13.280	-0.518	1.813	3.98
2021-11-26	11.48	13.303	-0.347	2.344	3.99
2021-11-29	11.39	13.321	-0.784	1.916	4.00
2021-11-30	11.4	13.337	0.088	1.668	4.00
2021-12-01	11.5	13.352	0.877	1.579	4.01
2021-12-02	11.23	13.373	-2.348	2.261	4.01
2021-12-03	11.34	13.386	0.980	1.336	4.02
2021-12-06	11.16	13.405	-1.587	2.028	4.02
2021-12-07	11.05	13.429	-0.986	2.599	4.03
2021-12-08	11.11	13.442	0.543	1.448	4.03
2021-12-09	11.2	13.477	0.810	3.780	4.04
2021-12-10	11.06	13.490	-1.250	1.339	4.05
2021-12-13	11.21	13.518	1.356	2.984	4.06
2021-12-14	11.3	13.530	0.803	1.338	4.06
2021-12-15	11.25	13.551	-0.442	2.212	4.07
2021-12-16	11.26	13.563	0.089	1.244	4.07
2021-12-17	11.19	13.579	-0.622	1.776	4.07
2021-12-20	11.12	13.598	-0.626	2.055	4.08
2021-12-21	11.54	13.647	3.777	5.126	4.09
2021-12-22	11.6	13.666	0.520	1.906	4.10
2021-12-23	11.49	13.697	-0.948	3.276	4.11
2021-12-24	11.28	13.727	-1.828	3.133	4.12
2021-12-27	11.29	13.744	0.089	1.862	4.12
2021-12-28	11.48	13.786	1.683	4.340	4.14
2021-12-29	11.52	13.802	0.348	1.655	4.14
2021-12-30	11.55	13.823	0.260	2.170	4.15
2021-12-31	11.51	13.841	-0.346	1.905	4.15
2022-01-04	11.66	13.859	1.303	1.911	4.16
2022-01-05	11.55	13.887	-0.943	2.916	4.17
2022-01-06	11.57	13.922	0.173	3.636	4.18
2022-01-07	11.31	13.953	-2.247	3.198	4.19
2022-01-10	11.76	14.039	3.979	8.842	4.21
2022-01-11	11.87	14.075	0.935	3.571	4.22
2022-01-12	11.58	14.111	-2.443	3.791	4.23
2022-01-13	11.48	14.134	-0.864	2.418	4.24
2022-01-14	11.42	14.157	-0.523	2.352	4.25
2022-01-17	12.37	14.252	8.319	9.282	4.28
2022-01-18	12.06	14.285	-2.506	3.234	4.29
2022-01-19	12.07	14.307	0.083	2.156	4.29
2022-01-20	11.84	14.333	-1.906	2.651	4.30
2022-01-21	11.86	14.361	0.169	2.872	4.31
2022-01-24	11.86	14.384	0.000	2.277	4.32
2022-01-25	10.68	14.468	-9.949	9.528	4.34
2022-01-26	10.55	14.493	-1.217	2.809	4.35
2022-01-27	10.13	14.528	-3.981	4.171	4.36
2022-01-28	10.21	14.541	0.790	1.481	4.36
2022-02-07	10.34	14.557	1.273	1.861	4.37
2022-02-08	10.5	14.582	1.547	2.901	4.37
2022-02-09	10.94	14.641	4.190	6.381	4.39
2022-02-10	11.15	14.677	1.920	3.931	4.40
2022-02-11	10.92	14.703	-2.063	2.870	4.41
2022-02-14	10.89	14.733	-0.275	3.297	4.42
2022-02-15	10.8	14.752	-0.826	2.112	4.43
2022-02-16	10.74	14.774	-0.556	2.407	4.43
2022-02-17	10.61	14.788	-1.210	1.676	4.44
2022-02-18	10.76	14.802	1.414	1.508	4.44
2022-02-21	11.44	14.888	6.320	9.015	4.47
2022-02-22	11.16	14.918	-2.448	3.234	4.48
2022-02-23	11.16	14.936	0.000	1.971	4.48
2022-02-24	10.87	14.974	-2.599	4.211	4.49
2022-02-25	10.94	14.989	0.644	1.564	4.50
2022-02-28	10.89	15.009	-0.457	2.285	4.50
2022-03-01	11.07	15.029	1.653	2.112	4.51
2022-03-02	10.99	15.042	-0.723	1.445	4.51
2022-03-03	10.87	15.060	-1.092	2.002	4.52
2022-03-04	10.65	15.082	-2.024	2.392	4.52
2022-03-07	10.41	15.108	-2.254	3.005	4.53
2022-03-08	10.2	15.136	-2.017	3.362	4.54
2022-03-09	9.92	15.213	-2.745	9.314	4.56
2022-03-10	9.98	15.229	0.605	1.915	4.57
2022-03-11	10.04	15.265	0.601	4.309	4.58
2022-03-14	9.72	15.294	-3.187	3.586	4.59
2022-03-15	9.18	15.342	-5.556	6.276	4.60
2022-03-16	9.45	15.385	2.941	5.447	4.62
2022-03-17	9.68	15.418	2.434	4.127	4.63
2022-03-18	9.74	15.430	0.620	1.446	4.63
2022-03-21	9.65	15.451	-0.924	2.567	4.64
2022-03-22	9.67	15.476	0.207	3.109	4.64
2022-03-23	10.64	15.567	10.031	10.238	4.67
2022-03-24	10.47	15.641	-1.598	8.553	4.69
2022-03-25	10.1	15.679	-3.534	4.489	4.70
2022-03-28	11.11	15.806	10.000	13.762	4.74
2022-03-29	11.31	15.885	1.800	8.371	4.77
2022-03-30	11.02	15.919	-2.564	3.625	4.78
2022-03-31	10.96	15.938	-0.544	2.087	4.78
2022-04-01	11.18	15.996	2.007	6.296	4.80
2022-04-06	11.21	16.031	0.268	3.757	4.81
2022-04-07	11.17	16.062	-0.357	3.301	4.82
2022-04-08	11.01	16.107	-1.432	4.924	4.83
2022-04-11	10.5	16.144	-4.632	4.178	4.84
2022-04-12	10.68	16.174	1.714	3.333	4.85
2022-04-13	10.12	16.219	-5.243	5.431	4.87
2022-04-14	10.34	16.264	2.174	5.138	4.88
2022-04-15	10.08	16.290	-2.515	3.095	4.89
2022-04-18	10.14	16.323	0.595	3.968	4.90
2022-04-19	10.16	16.332	0.197	1.085	4.90
2022-04-20	10	16.362	-1.575	3.543	4.91
2022-04-21	9.56	16.406	-4.400	5.600	4.92
2022-04-22	9.34	16.430	-2.301	3.033	4.93
2022-04-25	8.42	16.489	-9.850	8.458	4.95
2022-04-26	7.94	16.530	-5.701	6.176	4.96
2022-04-27	8.22	16.576	3.526	6.675	4.97
2022-04-28	8.07	16.597	-1.825	3.163	4.98
2022-04-29	8.35	16.630	3.470	4.709	4.99
2022-05-05	8.47	16.652	1.437	3.114	5.00
2022-05-06	8.6	16.688	1.535	5.077	5.01
2022-05-09	8.56	16.707	-0.465	2.558	5.01
2022-05-10	8.66	16.730	1.168	3.271	5.02
2022-05-11	8.65	16.772	-0.115	5.774	5.03
2022-05-12	8.68	16.793	0.347	2.890	5.04
2022-05-13	8.69	16.810	0.115	2.419	5.04
2022-05-16	8.68	16.827	-0.115	2.301	5.05
2022-05-17	8.67	16.843	-0.115	2.189	5.05
2022-05-18	8.89	16.878	2.537	4.729	5.06
2022-05-19	8.73	16.889	-1.800	1.575	5.07
2022-05-20	8.78	16.901	0.573	1.604	5.07
2022-05-23	8.9	16.915	1.367	1.822	5.07

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