东方集团融券券源 东方集团专项约券

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%）
2020-04-15	3.56	0	0	0	0
2020-04-15	3.52	0.009	-1.124	3.090	0.00
2020-04-16	3.5	0.017	-0.568	2.557	0.00
2020-04-17	3.46	0.022	-1.143	2.000	0.01
2020-04-20	3.52	0.030	1.734	2.601	0.01
2020-04-21	3.5	0.040	-0.568	3.409	0.01
2020-04-22	3.67	0.062	4.857	7.143	0.02
2020-04-23	3.74	0.082	1.907	6.540	0.02
2020-04-24	3.73	0.096	-0.267	4.545	0.03
2020-04-27	3.69	0.110	-1.072	4.558	0.03
2020-04-28	3.6	0.126	-2.439	5.149	0.04
2020-04-29	3.48	0.137	-3.333	3.889	0.04
2020-04-30	3.57	0.146	2.586	3.161	0.04
2020-05-06	3.76	0.168	5.322	7.003	0.05
2020-05-07	3.81	0.182	1.330	4.255	0.05
2020-05-08	3.81	0.192	0.000	3.150	0.06
2020-05-11	3.8	0.202	-0.262	3.150	0.06
2020-05-12	3.78	0.213	-0.526	3.684	0.06
2020-05-13	3.93	0.232	3.968	5.556	0.07
2020-05-14	3.84	0.239	-2.290	2.290	0.07
2020-05-15	3.88	0.255	1.042	4.948	0.08
2020-05-18	3.96	0.271	2.062	4.897	0.08
2020-05-19	3.92	0.279	-1.010	2.525	0.08
2020-05-20	3.82	0.291	-2.551	3.571	0.09
2020-05-21	3.75	0.303	-1.832	3.927	0.09
2020-05-22	3.69	0.314	-1.600	3.467	0.09
2020-05-25	3.69	0.321	0.000	2.439	0.10
2020-05-26	3.81	0.333	3.252	3.794	0.10
2020-05-27	3.8	0.340	-0.262	2.100	0.10
2020-05-28	3.82	0.353	0.526	4.211	0.11
2020-05-29	3.87	0.362	1.309	2.618	0.11
2020-06-01	3.89	0.368	0.517	2.067	0.11
2020-06-02	3.89	0.376	0.000	2.314	0.11
2020-06-03	3.92	0.383	0.771	2.314	0.12
2020-06-04	4.02	0.399	2.551	4.592	0.12
2020-06-05	4.06	0.408	0.995	2.736	0.12
2020-06-08	4.01	0.416	-1.232	2.463	0.12
2020-06-09	4.04	0.423	0.748	1.995	0.13
2020-06-10	4.09	0.433	1.238	2.970	0.13
2020-06-11	4.12	0.440	0.733	1.956	0.13
2020-06-12	3.96	0.451	-3.883	3.398	0.14
2020-06-15	4.22	0.487	6.566	10.101	0.15
2020-06-16	4.21	0.494	-0.237	2.133	0.15
2020-06-17	4.26	0.504	1.188	2.850	0.15
2020-06-18	4.32	0.517	1.408	3.521	0.16
2020-06-19	4.35	0.527	0.694	2.778	0.16
2020-06-22	4.45	0.545	2.299	4.828	0.16
2020-06-23	4.46	0.553	0.225	2.247	0.17
2020-06-24	4.45	0.559	-0.224	1.570	0.17
2020-06-29	4.35	0.574	-2.247	4.270	0.17
2020-06-30	4.42	0.585	1.609	2.759	0.18
2020-07-01	4.45	0.592	0.679	2.036	0.18
2020-07-02	4.52	0.607	1.573	3.820	0.18
2020-07-03	4.8	0.633	6.195	6.637	0.19
2020-07-06	5	0.662	4.167	6.875	0.20
2020-07-07	4.94	0.674	-1.200	3.000	0.20
2020-07-08	4.98	0.684	0.810	2.429	0.21
2020-07-09	5.06	0.698	1.606	3.213	0.21
2020-07-10	5	0.716	-1.186	4.348	0.21
2020-07-13	5.36	0.749	7.200	7.400	0.22
2020-07-14	5.21	0.774	-2.799	5.784	0.23
2020-07-15	5.04	0.794	-3.263	4.798	0.24
2020-07-16	4.91	0.824	-2.579	7.341	0.25
2020-07-17	5.01	0.843	2.037	4.481	0.25
2020-07-20	5.11	0.856	1.996	2.994	0.26
2020-07-21	5.04	0.865	-1.370	2.153	0.26
2020-07-22	5.15	0.884	2.183	4.563	0.27
2020-07-23	5.11	0.901	-0.777	3.883	0.27
2020-07-24	4.92	0.921	-3.718	4.892	0.28
2020-07-27	5.22	0.960	6.098	8.943	0.29
2020-07-28	5.18	0.977	-0.766	4.023	0.29
2020-07-29	5.24	0.991	1.158	3.089	0.30
2020-07-30	5.29	1.007	0.954	3.817	0.30
2020-07-31	5.23	1.027	-1.134	4.537	0.31
2020-08-03	5.21	1.041	-0.382	3.059	0.31
2020-08-04	5.14	1.064	-1.344	5.374	0.32
2020-08-05	5.18	1.084	0.778	4.669	0.33
2020-08-06	5.17	1.097	-0.193	3.089	0.33
2020-08-07	5.06	1.108	-2.128	2.708	0.33
2020-08-10	5.14	1.123	1.581	3.360	0.34
2020-08-11	5.16	1.136	0.389	3.113	0.34
2020-08-12	5.03	1.163	-2.519	6.395	0.35
2020-08-13	5.49	1.204	9.145	8.946	0.36
2020-08-14	5.16	1.237	-6.011	7.650	0.37
2020-08-17	5.18	1.254	0.388	3.876	0.38
2020-08-18	5.26	1.272	1.544	4.247	0.38
2020-08-19	5.36	1.289	1.901	3.802	0.39
2020-08-20	5.08	1.312	-5.224	5.410	0.39
2020-08-21	5.04	1.322	-0.787	2.362	0.40
2020-08-24	5.1	1.331	1.190	2.183	0.40
2020-08-25	4.97	1.348	-2.549	3.922	0.40
2020-08-26	4.71	1.370	-5.231	5.634	0.41
2020-08-27	4.77	1.384	1.274	3.609	0.42
2020-08-28	4.85	1.403	1.677	4.612	0.42
2020-08-31	4.79	1.416	-1.237	3.299	0.42
2020-09-01	4.78	1.424	-0.209	2.088	0.43
2020-09-02	4.67	1.443	-2.301	4.812	0.43
2020-09-03	4.57	1.453	-2.141	2.784	0.44
2020-09-04	4.59	1.465	0.438	3.063	0.44
2020-09-07	4.45	1.486	-3.050	5.664	0.45
2020-09-08	4.46	1.496	0.225	2.697	0.45
2020-09-09	4.31	1.511	-3.363	4.036	0.45
2020-09-10	4.29	1.523	-0.464	3.480	0.46
2020-09-11	4.23	1.531	-1.399	2.331	0.46
2020-09-14	4.26	1.543	0.709	3.310	0.46
2020-09-15	4.11	1.558	-3.521	4.225	0.47
2020-09-16	4.09	1.568	-0.487	3.163	0.47
2020-09-17	4.16	1.584	1.711	4.401	0.48
2020-09-18	4.14	1.595	-0.481	3.365	0.48
2020-09-21	4.15	1.608	0.242	3.623	0.48
2020-09-22	3.98	1.619	-4.096	3.373	0.49
2020-09-23	4.02	1.627	1.005	2.261	0.49
2020-09-24	3.91	1.639	-2.736	3.980	0.49
2020-09-25	3.89	1.647	-0.512	2.302	0.49
2020-09-28	3.82	1.656	-1.799	2.828	0.50
2020-09-29	3.85	1.663	0.785	2.356	0.50
2020-09-30	3.77	1.672	-2.078	2.857	0.50
2020-10-09	3.91	1.684	3.714	3.448	0.51
2020-10-12	4.02	1.694	2.813	3.069	0.51
2020-10-13	3.97	1.700	-1.244	1.741	0.51
2020-10-14	3.93	1.706	-1.008	2.015	0.51
2020-10-15	3.88	1.714	-1.272	2.290	0.51
2020-10-16	3.86	1.718	-0.515	1.289	0.52
2020-10-19	3.85	1.730	-0.259	3.627	0.52
2020-10-20	3.83	1.739	-0.519	2.857	0.52
2020-10-21	3.8	1.746	-0.783	2.350	0.52
2020-10-22	3.81	1.753	0.263	2.105	0.53
2020-10-23	3.8	1.757	-0.262	1.312	0.53
2020-10-26	3.7	1.767	-2.632	3.158	0.53
2020-10-27	3.68	1.773	-0.541	2.162	0.53
2020-10-28	3.67	1.780	-0.272	2.174	0.53
2020-10-29	3.69	1.787	0.545	2.452	0.54
2020-10-30	3.53	1.804	-4.336	5.691	0.54
2020-11-02	3.69	1.821	4.533	5.382	0.55
2020-11-03	3.7	1.826	0.271	1.626	0.55
2020-11-04	3.69	1.832	-0.270	2.162	0.55
2020-11-05	3.75	1.838	1.626	1.626	0.55
2020-11-06	3.73	1.843	-0.533	1.867	0.55
2020-11-09	3.78	1.853	1.340	2.949	0.56
2020-11-10	3.77	1.862	-0.265	2.910	0.56
2020-11-11	3.76	1.868	-0.265	2.122	0.56
2020-11-12	3.72	1.878	-1.064	3.191	0.56
2020-11-13	3.7	1.883	-0.538	1.613	0.56
2020-11-16	3.82	1.894	3.243	3.243	0.57
2020-11-17	3.8	1.901	-0.524	2.356	0.57
2020-11-18	3.84	1.907	1.053	1.842	0.57
2020-11-19	3.84	1.912	0.000	1.563	0.57
2020-11-20	3.89	1.920	1.302	2.604	0.58
2020-11-23	3.97	1.931	2.057	3.085	0.58
2020-11-24	3.98	1.935	0.252	1.259	0.58
2020-11-25	3.93	1.945	-1.256	3.015	0.58
2020-11-26	3.96	1.951	0.763	1.781	0.59
2020-11-27	4.03	1.958	1.768	2.273	0.59
2020-11-30	4.02	1.968	-0.248	2.978	0.59
2020-12-01	4.01	1.974	-0.249	1.741	0.59
2020-12-02	3.98	1.982	-0.748	2.494	0.59
2020-12-03	4.04	1.994	1.508	3.518	0.60
2020-12-04	3.99	2.000	-1.238	1.733	0.60
2020-12-07	4	2.008	0.251	2.506	0.60
2020-12-08	3.98	2.012	-0.500	1.000	0.60
2020-12-09	3.88	2.020	-2.513	2.764	0.61
2020-12-10	3.87	2.030	-0.258	2.835	0.61
2020-12-11	3.75	2.043	-3.101	4.393	0.61
2020-12-14	3.85	2.058	2.667	4.533	0.62
2020-12-15	3.76	2.066	-2.338	2.597	0.62
2020-12-16	3.9	2.084	3.723	5.585	0.63
2020-12-17	3.82	2.099	-2.051	4.615	0.63
2020-12-18	3.8	2.105	-0.524	2.094	0.63
2020-12-21	3.9	2.118	2.632	3.947	0.64
2020-12-22	3.82	2.136	-2.051	5.641	0.64
2020-12-23	3.9	2.150	2.094	4.188	0.64
2020-12-24	3.78	2.163	-3.077	4.103	0.65
2020-12-25	3.78	2.173	0.000	3.175	0.65
2020-12-28	3.75	2.184	-0.794	3.439	0.66
2020-12-29	3.65	2.194	-2.667	3.467	0.66
2020-12-30	3.65	2.200	0.000	1.918	0.66
2020-12-31	3.65	2.205	0.000	1.644	0.66
2021-01-04	3.68	2.213	0.822	2.740	0.66
2021-01-05	3.78	2.227	2.717	4.348	0.67
2021-01-06	3.8	2.237	0.529	3.175	0.67
2021-01-07	3.76	2.244	-1.053	2.105	0.67
2021-01-08	3.71	2.255	-1.330	3.723	0.68
2021-01-11	3.5	2.276	-5.660	7.008	0.68
2021-01-12	3.53	2.287	0.857	4.000	0.69
2021-01-13	3.46	2.297	-1.983	3.399	0.69
2021-01-14	3.42	2.304	-1.156	2.312	0.69
2021-01-15	3.44	2.310	0.585	2.047	0.69
2021-01-18	3.45	2.315	0.291	1.744	0.69
2021-01-19	3.47	2.321	0.580	2.319	0.70
2021-01-20	3.43	2.325	-1.153	1.441	0.70
2021-01-21	3.44	2.330	0.292	1.749	0.70
2021-01-22	3.32	2.343	-3.488	4.651	0.70
2021-01-25	3.23	2.352	-2.711	3.313	0.71
2021-01-26	3.22	2.357	-0.310	1.858	0.71
2021-01-27	3.24	2.361	0.621	1.553	0.71
2021-01-28	3.22	2.365	-0.617	1.235	0.71
2021-01-29	3.14	2.376	-2.484	4.348	0.71
2021-02-01	3.1	2.382	-1.274	2.229	0.71
2021-02-02	3.09	2.386	-0.323	1.613	0.72
2021-02-03	3.07	2.394	-0.647	2.913	0.72
2021-02-04	3.13	2.404	1.954	3.909	0.72
2021-02-05	3.06	2.415	-2.236	4.473	0.72
2021-02-08	3.02	2.419	-1.307	1.634	0.73
2021-02-09	3.03	2.424	0.331	1.987	0.73
2021-02-10	3.07	2.429	1.320	1.980	0.73
2021-02-18	3.19	2.439	3.909	3.583	0.73
2021-02-19	3.36	2.455	5.329	5.643	0.74
2021-02-22	3.4	2.461	1.190	2.381	0.74
2021-02-23	3.38	2.469	-0.588	2.647	0.74
2021-02-24	3.37	2.474	-0.296	1.775	0.74
2021-02-25	3.39	2.481	0.593	2.374	0.74
2021-02-26	3.42	2.490	0.885	3.245	0.75
2021-03-01	3.39	2.495	-0.877	1.754	0.75
2021-03-02	3.33	2.503	-1.770	2.950	0.75
2021-03-03	3.4	2.514	2.102	3.904	0.75
2021-03-04	3.42	2.518	0.588	1.471	0.76
2021-03-05	3.45	2.523	0.877	1.754	0.76
2021-03-08	3.41	2.530	-1.159	2.319	0.76
2021-03-09	3.38	2.540	-0.880	3.519	0.76
2021-03-10	3.32	2.546	-1.775	2.367	0.76
2021-03-11	3.36	2.553	1.205	2.410	0.77
2021-03-12	3.54	2.578	5.357	8.631	0.77
2021-03-15	3.47	2.588	-1.977	3.390	0.78
2021-03-16	3.48	2.593	0.288	1.729	0.78
2021-03-17	3.52	2.603	1.149	3.448	0.78
2021-03-18	3.47	2.609	-1.420	1.989	0.78
2021-03-19	3.48	2.616	0.288	2.305	0.78
2021-03-22	3.55	2.630	2.011	4.885	0.79
2021-03-23	3.66	2.649	3.099	6.197	0.79
2021-03-24	3.77	2.668	3.005	6.011	0.80
2021-03-25	3.68	2.679	-2.387	3.714	0.80
2021-03-26	3.71	2.685	0.815	1.630	0.81
2021-03-29	3.69	2.690	-0.539	1.887	0.81
2021-03-30	3.71	2.696	0.542	1.897	0.81
2021-03-31	3.7	2.714	-0.270	5.930	0.81
2021-04-01	3.67	2.721	-0.811	2.162	0.82
2021-04-02	3.54	2.733	-3.542	4.087	0.82
2021-04-06	3.58	2.741	1.130	2.542	0.82
2021-04-07	3.58	2.745	0.000	1.397	0.82
2021-04-08	3.47	2.753	-3.073	2.793	0.83
2021-04-09	3.53	2.762	1.729	3.170	0.83
2021-04-12	3.38	2.775	-4.249	4.533	0.83
2021-04-13	3.29	2.788	-2.663	4.734	0.84
2021-04-14	3.31	2.794	0.608	2.128	0.84
2021-04-15	3.26	2.800	-1.511	2.115	0.84
2021-04-16	3.34	2.809	2.454	3.374	0.84
2021-04-19	3.42	2.822	2.395	4.491	0.85
2021-04-20	3.38	2.827	-1.170	1.754	0.85
2021-04-21	3.39	2.832	0.296	1.775	0.85
2021-04-22	3.35	2.837	-1.180	1.770	0.85
2021-04-23	3.29	2.846	-1.791	3.284	0.85
2021-04-26	3.3	2.852	0.304	2.432	0.86
2021-04-27	3.3	2.859	0.000	2.424	0.86
2021-04-28	3.29	2.864	-0.303	1.818	0.86
2021-04-29	3.31	2.867	0.608	1.216	0.86
2021-04-30	3.34	2.874	0.906	2.417	0.86
2021-05-06	3.45	2.884	3.293	3.593	0.87
2021-05-07	3.42	2.890	-0.870	2.029	0.87
2021-05-10	3.39	2.896	-0.877	2.047	0.87
2021-05-11	3.4	2.901	0.295	1.770	0.87
2021-05-12	3.5	2.913	2.941	4.118	0.87
2021-05-13	3.46	2.919	-1.143	2.000	0.88
2021-05-14	3.48	2.923	0.578	1.445	0.88
2021-05-17	3.4	2.933	-2.299	3.448	0.88
2021-05-18	3.41	2.935	0.294	0.882	0.88
2021-05-19	3.42	2.941	0.293	2.053	0.88
2021-05-20	3.39	2.944	-0.877	1.170	0.88
2021-05-21	3.37	2.949	-0.590	1.475	0.88
2021-05-24	3.33	2.958	-1.187	3.264	0.89
2021-05-25	3.37	2.964	1.201	2.402	0.89
2021-05-26	3.39	2.970	0.593	2.077	0.89
2021-05-27	3.37	2.974	-0.590	1.180	0.89
2021-05-28	3.35	2.979	-0.593	1.780	0.89
2021-05-31	3.31	2.983	-1.194	1.493	0.89
2021-06-01	3.22	2.992	-2.719	3.323	0.90
2021-06-02	3.22	2.997	0.000	1.863	0.90
2021-06-03	3.21	3.000	-0.311	1.242	0.90
2021-06-04	3.19	3.003	-0.623	1.246	0.90
2021-06-07	3.16	3.008	-0.940	1.881	0.90
2021-06-08	3.16	3.012	0.000	1.582	0.90
2021-06-09	3.18	3.017	0.633	1.582	0.90
2021-06-10	3.14	3.020	-1.258	1.258	0.91
2021-06-11	3.11	3.026	-0.955	2.229	0.91
2021-06-15	3.06	3.033	-1.608	2.894	0.91
2021-06-16	3.08	3.037	0.654	1.634	0.91
2021-06-17	3.07	3.040	-0.325	0.974	0.91
2021-06-18	3.13	3.049	1.954	3.583	0.91
2021-06-21	3.07	3.057	-1.917	3.195	0.92
2021-06-22	3.14	3.065	2.280	2.932	0.92
2021-06-23	3.13	3.067	-0.318	0.955	0.92
2021-06-24	3.11	3.072	-1.270	1.905	0.92
2021-06-25	3.11	3.076	0.000	1.286	0.92
2021-06-28	3.08	3.081	-0.965	1.929	0.92
2021-06-29	3.05	3.085	-0.974	1.623	0.93
2021-07-13	3.05	3.085	0.000	0.000	0.93
2021-07-14	3.36	3.085	10.164	0.000	0.93
2021-07-15	3.22	3.105	-4.167	7.440	0.93
2021-07-16	3.1	3.111	-3.727	2.484	0.93
2021-07-19	3.09	3.116	-0.323	1.935	0.93
2021-07-20	3.07	3.120	-0.647	1.618	0.94
2021-07-21	3.07	3.124	0.000	1.303	0.94
2021-07-22	3.08	3.128	0.326	1.629	0.94
2021-07-23	3.05	3.131	-0.974	1.299	0.94
2021-07-26	3	3.136	-1.639	1.967	0.94
2021-07-27	2.92	3.146	-2.667	4.000	0.94
2021-07-28	2.9	3.152	-0.685	2.740	0.95
2021-07-29	2.9	3.156	0.000	1.379	0.95
2021-07-30	2.89	3.159	-0.345	1.379	0.95
2021-08-02	2.93	3.167	1.384	3.114	0.95
2021-08-03	2.93	3.169	0.000	1.024	0.95
2021-08-04	2.9	3.172	-1.024	1.024	0.95
2021-08-05	2.85	3.179	-1.724	3.103	0.95
2021-08-06	2.85	3.181	0.000	1.053	0.95
2021-08-09	2.89	3.188	1.404	2.807	0.96
2021-08-10	2.9	3.192	0.346	1.384	0.96
2021-08-11	2.92	3.196	0.690	1.724	0.96
2021-08-12	2.9	3.198	-0.685	1.027	0.96
2021-08-13	2.9	3.201	0.000	1.034	0.96
2021-08-16	2.93	3.205	1.034	1.724	0.96
2021-08-17	2.91	3.211	-0.683	2.389	0.96
2021-08-18	2.94	3.216	1.031	2.062	0.96
2021-08-19	2.93	3.219	-0.340	1.361	0.97
2021-08-20	2.88	3.226	-1.706	2.730	0.97
2021-08-23	2.9	3.231	0.694	2.083	0.97
2021-08-24	2.9	3.234	0.000	1.379	0.97
2021-08-25	2.92	3.238	0.690	1.724	0.97
2021-08-26	2.92	3.242	0.000	1.712	0.97
2021-08-27	2.94	3.245	0.685	1.027	0.97
2021-08-30	2.97	3.249	1.020	1.701	0.97
2021-08-31	3.03	3.258	2.020	3.704	0.98
2021-09-01	3	3.266	-0.990	2.970	0.98
2021-09-02	3.03	3.270	1.000	1.667	0.98
2021-09-03	3.07	3.275	1.320	1.980	0.98
2021-09-06	3.06	3.278	-0.326	1.303	0.98
2021-09-07	3.08	3.281	0.654	0.980	0.98
2021-09-08	3.13	3.287	1.623	2.273	0.99
2021-09-09	3.23	3.299	3.195	4.473	0.99
2021-09-10	3.19	3.308	-1.238	3.406	0.99
2021-09-13	3.35	3.329	5.016	7.524	1.00
2021-09-14	3.3	3.340	-1.493	4.179	1.00
2021-09-15	3.3	3.349	0.000	3.030	1.00
2021-09-16	3.28	3.355	-0.606	2.424	1.01
2021-09-17	3.18	3.368	-3.049	4.878	1.01
2021-09-22	3.18	3.376	0.000	2.830	1.01
2021-09-23	3.25	3.384	2.201	2.830	1.02
2021-09-24	3.18	3.393	-2.154	3.692	1.02
2021-09-27	3.12	3.404	-1.887	4.088	1.02
2021-09-28	3.13	3.409	0.321	1.923	1.02
2021-09-29	3.1	3.414	-0.958	1.917	1.02
2021-09-30	3.09	3.418	-0.323	1.613	1.03
2021-10-08	3.24	3.430	4.854	4.531	1.03
2021-10-11	3.3	3.440	1.852	3.704	1.03
2021-10-12	3.24	3.449	-1.818	3.333	1.03
2021-10-13	3.16	3.458	-2.469	3.086	1.04
2021-10-14	3.14	3.463	-0.633	1.899	1.04
2021-10-15	3.09	3.468	-1.592	2.229	1.04
2021-10-18	3.11	3.474	0.647	2.265	1.04
2021-10-19	3.13	3.479	0.643	1.929	1.04
2021-10-20	3.07	3.484	-1.917	1.917	1.05
2021-10-21	3.06	3.487	-0.326	0.977	1.05
2021-10-22	3	3.493	-1.961	2.614	1.05
2021-10-25	3.02	3.497	0.667	1.667	1.05
2021-10-26	2.99	3.503	-0.993	2.318	1.05
2021-10-27	2.91	3.508	-2.676	2.007	1.05
2021-10-28	2.9	3.513	-0.344	2.062	1.05
2021-10-29	2.92	3.518	0.690	2.069	1.06
2021-11-01	2.92	3.521	0.000	1.370	1.06
2021-11-02	3.04	3.534	4.110	5.137	1.06
2021-11-03	3.01	3.540	-0.987	2.303	1.06
2021-11-04	3.08	3.550	2.326	3.987	1.07
2021-11-05	3.01	3.559	-2.273	3.247	1.07
2021-11-08	3	3.562	-0.332	1.329	1.07
2021-11-09	2.97	3.567	-1.000	2.000	1.07
2021-11-10	2.97	3.572	0.000	2.020	1.07
2021-11-11	3.01	3.579	1.347	3.030	1.07
2021-11-12	3.01	3.584	0.000	1.661	1.08
2021-11-15	2.99	3.588	-0.664	1.661	1.08
2021-11-16	2.98	3.590	-0.334	1.003	1.08
2021-11-17	2.97	3.593	-0.336	1.342	1.08
2021-11-18	2.95	3.597	-0.673	1.347	1.08
2021-11-19	2.98	3.601	1.017	1.695	1.08
2021-11-22	2.97	3.604	-0.336	1.007	1.08
2021-11-23	2.96	3.606	-0.337	1.010	1.08
2021-11-24	2.96	3.609	0.000	1.014	1.08
2021-11-25	2.96	3.611	0.000	1.014	1.08
2021-11-26	2.95	3.613	-0.338	1.014	1.08
2021-11-29	2.92	3.617	-1.017	1.356	1.09
2021-11-30	2.94	3.620	0.685	1.370	1.09
2021-12-01	2.95	3.623	0.340	1.361	1.09
2021-12-02	2.96	3.627	0.339	1.356	1.09
2021-12-03	2.98	3.630	0.676	1.351	1.09
2021-12-06	2.94	3.633	-1.342	1.342	1.09
2021-12-07	2.95	3.636	0.340	1.020	1.09
2021-12-08	2.95	3.638	0.000	1.017	1.09
2021-12-09	2.97	3.641	0.678	1.017	1.09
2021-12-10	2.95	3.646	-0.673	2.020	1.09
2021-12-13	2.92	3.648	-1.017	0.678	1.09
2021-12-14	2.91	3.649	-0.342	0.685	1.09
2021-12-15	2.93	3.653	0.687	1.375	1.10
2021-12-16	2.94	3.654	0.341	0.683	1.10
2021-12-17	2.94	3.657	0.000	1.020	1.10
2021-12-20	2.96	3.660	0.680	1.361	1.10
2021-12-21	3.04	3.670	2.703	3.716	1.10
2021-12-22	3.04	3.675	0.000	2.303	1.10
2021-12-23	3.01	3.680	-0.987	1.645	1.10
2021-12-24	3	3.684	-0.332	1.661	1.11
2021-12-27	3.02	3.688	0.667	1.667	1.11
2021-12-28	3	3.691	-0.662	1.325	1.11
2021-12-29	2.98	3.695	-0.667	1.333	1.11
2021-12-30	2.99	3.697	0.336	1.007	1.11
2021-12-31	3.01	3.702	0.669	2.007	1.11
2022-01-04	3.08	3.709	2.326	2.658	1.11
2022-01-05	3.05	3.714	-0.974	1.948	1.11
2022-01-06	3.07	3.719	0.656	1.967	1.12
2022-01-07	3.06	3.723	-0.326	1.629	1.12
2022-01-10	3.08	3.728	0.654	1.961	1.12
2022-01-11	3.08	3.731	0.000	1.299	1.12
2022-01-12	3.08	3.735	0.000	1.299	1.12
2022-01-13	3.1	3.742	0.649	2.922	1.12
2022-01-14	3.05	3.750	-1.613	2.903	1.12
2022-01-17	3.08	3.756	0.984	2.623	1.13
2022-01-18	3.06	3.761	-0.649	1.623	1.13
2022-01-19	3.06	3.764	0.000	1.307	1.13
2022-01-20	3.07	3.770	0.327	2.288	1.13
2022-01-21	2.99	3.778	-2.606	3.257	1.13
2022-01-24	2.94	3.782	-1.672	1.672	1.13
2022-01-25	2.85	3.790	-3.061	3.401	1.14
2022-01-26	2.88	3.793	1.053	1.404	1.14
2022-01-27	2.85	3.797	-1.042	1.736	1.14
2022-01-28	2.88	3.802	1.053	1.754	1.14
2022-02-07	2.8	3.810	-2.778	3.472	1.14
2022-02-08	2.93	3.826	4.643	6.786	1.15
2022-02-09	3	3.836	2.389	3.754	1.15
2022-02-10	2.98	3.842	-0.667	2.333	1.15
2022-02-11	2.99	3.847	0.336	2.013	1.15
2022-02-14	3	3.852	0.334	2.341	1.16
2022-02-15	2.99	3.857	-0.333	2.000	1.16
2022-02-16	3.01	3.860	0.669	1.003	1.16
2022-02-17	3	3.862	-0.332	0.997	1.16
2022-02-18	3.08	3.871	2.667	3.333	1.16
2022-02-21	3.12	3.877	1.299	2.273	1.16
2022-02-22	3.08	3.883	-1.282	2.564	1.17
2022-02-23	3.05	3.892	-0.974	3.247	1.17
2022-02-24	3.04	3.898	-0.328	2.623	1.17
2022-02-25	3.22	3.919	5.921	7.566	1.18
2022-02-28	3.54	3.930	9.938	3.727	1.18
2022-03-01	3.4	3.954	-3.955	8.757	1.19
2022-03-02	3.48	3.968	2.353	4.706	1.19
2022-03-03	3.83	4.003	10.057	10.920	1.20
2022-03-04	3.46	4.020	-9.661	5.744	1.21
2022-03-07	3.39	4.033	-2.023	4.624	1.21
2022-03-08	3.23	4.046	-4.720	5.015	1.21
2022-03-09	3.15	4.063	-2.477	6.502	1.22
2022-03-10	3.15	4.072	0.000	3.492	1.22
2022-03-11	3.31	4.099	5.079	9.524	1.23
2022-03-14	3.19	4.112	-3.625	5.136	1.23
2022-03-15	3.07	4.134	-3.762	8.464	1.24
2022-03-16	3.2	4.151	4.235	6.515	1.25
2022-03-17	3.17	4.160	-0.938	3.438	1.25
2022-03-18	3.23	4.176	1.893	5.994	1.25
2022-03-21	3.33	4.188	3.096	4.334	1.26
2022-03-22	3.27	4.196	-1.802	2.703	1.26
2022-03-23	3.2	4.204	-2.141	3.058	1.26
2022-03-24	3.18	4.213	-0.625	3.438	1.26
2022-03-25	3.27	4.234	2.830	7.547	1.27
2022-03-28	3.28	4.241	0.306	2.752	1.27
2022-03-29	3.43	4.259	4.573	6.098	1.28
2022-03-30	3.38	4.266	-1.458	2.624	1.28
2022-03-31	3.35	4.273	-0.888	2.663	1.28
2022-04-01	3.37	4.285	0.597	4.179	1.29
2022-04-06	3.42	4.295	1.484	3.561	1.29
2022-04-07	3.32	4.303	-2.924	2.924	1.29
2022-04-08	3.29	4.313	-0.904	3.614	1.29
2022-04-11	3.31	4.324	0.608	3.951	1.30
2022-04-12	3.33	4.339	0.604	5.136	1.30
2022-04-13	3.32	4.348	-0.300	3.303	1.30
2022-04-14	3.33	4.361	0.301	4.819	1.31
2022-04-15	3.22	4.371	-3.303	3.904	1.31
2022-04-18	3.2	4.379	-0.621	2.795	1.31
2022-04-19	3.34	4.395	4.375	5.625	1.32
2022-04-20	3.33	4.405	-0.299	3.593	1.32
2022-04-21	3.08	4.434	-7.508	11.411	1.33
2022-04-22	2.96	4.447	-3.896	5.195	1.33
2022-04-25	2.72	4.466	-8.108	8.446	1.34
2022-04-26	2.6	4.480	-4.412	6.618	1.34
2022-04-27	2.61	4.493	0.385	5.769	1.35
2022-04-28	2.53	4.504	-3.065	5.364	1.35
2022-04-29	2.67	4.515	5.534	5.138	1.35
2022-05-05	2.7	4.526	1.124	4.869	1.36
2022-05-06	2.62	4.533	-2.963	2.963	1.36
2022-05-09	2.66	4.539	1.527	2.672	1.36
2022-05-10	2.71	4.549	1.880	4.511	1.36
2022-05-11	2.67	4.555	-1.476	2.583	1.37
2022-05-12	2.68	4.561	0.375	2.996	1.37
2022-05-13	2.74	4.568	2.239	2.985	1.37
2022-05-16	2.89	4.579	5.474	4.380	1.37
2022-05-17	2.87	4.588	-0.692	3.806	1.38
2022-05-18	2.86	4.591	-0.348	1.394	1.38
2022-05-19	2.91	4.601	1.748	3.846	1.38
2022-05-20	2.93	4.604	0.687	1.375	1.38
2022-05-23	2.96	4.611	1.024	3.072	1.38

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