东方证券融券券源 东方证券专项约券

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%）
2020-04-20	9.29	0	0	0	0
2020-04-20	9.26	0.010	-0.323	1.292	0.00
2020-04-21	9.08	0.027	-1.944	2.268	0.01
2020-04-22	9.12	0.038	0.441	1.432	0.01
2020-04-23	9.27	0.061	1.645	2.961	0.02
2020-04-24	9.05	0.085	-2.373	3.236	0.03
2020-04-27	9.02	0.099	-0.331	1.768	0.03
2020-04-28	9.06	0.119	0.443	2.661	0.04
2020-04-29	9.1	0.130	0.442	1.545	0.04
2020-04-30	9.25	0.147	1.648	2.198	0.04
2020-05-06	9.2	0.161	-0.541	1.838	0.05
2020-05-07	9.2	0.172	0.000	1.413	0.05
2020-05-08	9.37	0.195	1.848	2.935	0.06
2020-05-11	9.27	0.212	-1.067	2.241	0.06
2020-05-12	9.3	0.227	0.324	1.834	0.07
2020-05-13	9.34	0.237	0.430	1.290	0.07
2020-05-14	9.2	0.247	-1.499	1.285	0.07
2020-05-15	9.24	0.253	0.435	0.870	0.08
2020-05-18	9.19	0.265	-0.541	1.515	0.08
2020-05-19	9.22	0.272	0.326	0.979	0.08
2020-05-20	9.15	0.282	-0.759	1.302	0.08
2020-05-21	9.08	0.295	-0.765	1.639	0.09
2020-05-22	8.94	0.309	-1.542	1.872	0.09
2020-05-25	8.97	0.317	0.336	1.119	0.10
2020-05-26	9.11	0.332	1.561	2.007	0.10
2020-05-27	9.01	0.343	-1.098	1.427	0.10
2020-05-28	9.13	0.361	1.332	2.331	0.11
2020-05-29	9.02	0.371	-1.205	1.314	0.11
2020-06-01	9.32	0.389	3.326	2.328	0.12
2020-06-02	9.29	0.402	-0.322	1.717	0.12
2020-06-03	9.22	0.414	-0.753	1.615	0.12
2020-06-04	9.18	0.424	-0.434	1.193	0.13
2020-06-05	9.23	0.434	0.545	1.416	0.13
2020-06-08	9.19	0.444	-0.433	1.192	0.13
2020-06-09	9.23	0.455	0.435	1.523	0.14
2020-06-10	9.14	0.468	-0.975	1.625	0.14
2020-06-11	9.05	0.482	-0.985	1.969	0.14
2020-06-12	9	0.492	-0.552	1.215	0.15
2020-06-15	8.92	0.507	-0.889	2.111	0.15
2020-06-16	8.99	0.512	0.785	0.673	0.15
2020-06-17	8.97	0.519	-0.222	0.890	0.16
2020-06-18	9.04	0.536	0.780	2.230	0.16
2020-06-19	9.23	0.560	2.102	3.208	0.17
2020-06-22	9.42	0.602	2.059	5.309	0.18
2020-06-23	9.59	0.622	1.805	2.442	0.19
2020-06-24	9.48	0.641	-1.147	2.398	0.19
2020-06-29	9.22	0.658	-2.743	2.321	0.20
2020-06-30	9.49	0.697	2.928	4.881	0.21
2020-07-01	9.68	0.724	2.002	3.372	0.22
2020-07-02	10.4	0.790	7.438	7.645	0.24
2020-07-03	11.16	0.853	7.308	6.731	0.26
2020-07-06	12.28	0.920	10.036	6.541	0.28
2020-07-07	12	0.992	-2.280	7.166	0.30
2020-07-08	13.07	1.111	8.917	11.000	0.33
2020-07-09	13.15	1.212	0.612	9.181	0.36
2020-07-10	12.67	1.250	-3.650	3.574	0.37
2020-07-13	12.79	1.305	0.947	5.209	0.39
2020-07-14	12.62	1.348	-1.329	4.066	0.40
2020-07-15	12.67	1.416	0.396	6.418	0.42
2020-07-16	12.04	1.507	-4.972	9.077	0.45
2020-07-17	11.34	1.586	-5.814	8.389	0.48
2020-07-20	12.25	1.647	8.025	5.908	0.49
2020-07-21	11.95	1.690	-2.449	4.327	0.51
2020-07-22	12.02	1.737	0.586	4.686	0.52
2020-07-23	12.05	1.773	0.250	3.661	0.53
2020-07-24	11.27	1.842	-6.473	7.303	0.55
2020-07-27	11.37	1.872	0.887	3.194	0.56
2020-07-28	11.3	1.900	-0.616	2.990	0.57
2020-07-29	11.65	1.946	3.097	4.690	0.58
2020-07-30	11.68	1.978	0.258	3.348	0.59
2020-07-31	11.71	2.024	0.257	4.709	0.61
2020-08-03	11.98	2.050	2.306	2.562	0.61
2020-08-04	11.85	2.079	-1.085	2.922	0.62
2020-08-05	11.83	2.100	-0.169	2.194	0.63
2020-08-06	12.37	2.156	4.565	5.410	0.65
2020-08-07	12.58	2.231	1.698	7.114	0.67
2020-08-10	12.56	2.307	-0.159	7.313	0.69
2020-08-11	11.99	2.375	-4.538	6.768	0.71
2020-08-12	11.74	2.422	-2.085	4.837	0.73
2020-08-13	11.7	2.447	-0.341	2.555	0.73
2020-08-14	11.86	2.476	1.368	2.906	0.74
2020-08-17	12.58	2.547	6.071	6.745	0.76
2020-08-18	12.53	2.574	-0.397	2.623	0.77
2020-08-19	12.3	2.608	-1.836	3.352	0.78
2020-08-20	11.97	2.647	-2.683	3.902	0.79
2020-08-21	12.1	2.670	1.086	2.256	0.80
2020-08-24	12.11	2.698	0.083	2.810	0.81
2020-08-25	11.96	2.725	-1.239	2.642	0.82
2020-08-26	11.67	2.756	-2.425	3.177	0.83
2020-08-27	11.73	2.773	0.514	1.799	0.83
2020-08-28	11.98	2.809	2.131	3.581	0.84
2020-08-31	11.81	2.849	-1.419	4.090	0.85
2020-09-01	11.8	2.868	-0.085	1.948	0.86
2020-09-02	11.78	2.892	-0.169	2.458	0.87
2020-09-03	11.8	2.913	0.170	2.122	0.87
2020-09-04	11.65	2.926	-1.271	1.271	0.88
2020-09-07	11.27	2.960	-3.262	3.691	0.89
2020-09-08	11.31	2.995	0.355	3.727	0.90
2020-09-09	11.04	3.015	-2.387	2.122	0.90
2020-09-10	10.8	3.048	-2.174	3.714	0.91
2020-09-11	10.79	3.069	-0.093	2.315	0.92
2020-09-14	10.81	3.087	0.185	1.946	0.93
2020-09-15	10.84	3.097	0.278	1.110	0.93
2020-09-16	10.72	3.119	-1.107	2.491	0.94
2020-09-17	10.7	3.138	-0.187	2.146	0.94
2020-09-18	11.18	3.185	4.486	5.047	0.96
2020-09-21	11.01	3.226	-1.521	4.472	0.97
2020-09-22	10.94	3.263	-0.636	3.996	0.98
2020-09-23	10.96	3.279	0.183	1.828	0.98
2020-09-24	10.8	3.301	-1.460	2.372	0.99
2020-09-25	11.88	3.402	10.000	10.185	1.02
2020-09-28	11.41	3.437	-3.956	3.704	1.03
2020-09-29	11.41	3.454	0.000	1.840	1.04
2020-09-30	11.03	3.495	-3.330	4.470	1.05
2020-10-09	11.29	3.518	2.357	2.357	1.06
2020-10-12	11.7	3.553	3.632	3.632	1.07
2020-10-13	11.46	3.573	-2.051	2.137	1.07
2020-10-14	11.28	3.595	-1.571	2.269	1.08
2020-10-15	11.42	3.627	1.241	3.369	1.09
2020-10-16	11.53	3.649	0.963	2.364	1.09
2020-10-19	11.38	3.686	-1.301	3.816	1.11
2020-10-20	11.41	3.703	0.264	1.845	1.11
2020-10-21	11.33	3.719	-0.701	1.665	1.12
2020-10-22	11.38	3.742	0.441	2.383	1.12
2020-10-23	11.2	3.764	-1.582	2.373	1.13
2020-10-26	10.89	3.781	-2.768	1.964	1.13
2020-10-27	10.99	3.797	0.918	1.653	1.14
2020-10-28	11.05	3.818	0.546	2.366	1.15
2020-10-29	11.16	3.852	0.995	3.620	1.16
2020-10-30	10.74	3.894	-3.763	4.659	1.17
2020-11-02	10.7	3.939	-0.372	5.121	1.18
2020-11-03	11.13	3.978	4.019	4.112	1.19
2020-11-04	11.15	3.997	0.180	2.066	1.20
2020-11-05	11.36	4.015	1.883	1.883	1.20
2020-11-06	11.46	4.044	0.880	3.081	1.21
2020-11-09	11.75	4.086	2.531	4.276	1.23
2020-11-10	11.52	4.114	-1.957	2.894	1.23
2020-11-11	11.44	4.135	-0.694	2.257	1.24
2020-11-12	11.41	4.158	-0.262	2.360	1.25
2020-11-13	11.31	4.180	-0.876	2.366	1.25
2020-11-16	11.6	4.211	2.564	3.183	1.26
2020-11-17	11.7	4.239	0.862	2.931	1.27
2020-11-18	11.56	4.271	-1.197	3.248	1.28
2020-11-19	11.6	4.297	0.346	2.768	1.29
2020-11-20	11.52	4.311	-0.690	1.379	1.29
2020-11-23	11.71	4.353	1.649	4.340	1.31
2020-11-24	11.57	4.377	-1.196	2.477	1.31
2020-11-25	11.33	4.411	-2.074	3.630	1.32
2020-11-26	11.28	4.427	-0.441	1.677	1.33
2020-11-27	11.58	4.454	2.660	2.837	1.34
2020-11-30	11.61	4.488	0.259	3.541	1.35
2020-12-01	11.9	4.535	2.498	4.737	1.36
2020-12-02	11.93	4.561	0.252	2.605	1.37
2020-12-03	11.98	4.582	0.419	2.096	1.37
2020-12-04	11.77	4.603	-1.753	2.087	1.38
2020-12-07	11.61	4.626	-1.359	2.379	1.39
2020-12-08	11.62	4.640	0.086	1.464	1.39
2020-12-09	11.1	4.691	-4.475	5.508	1.41
2020-12-10	11.03	4.712	-0.631	2.342	1.41
2020-12-11	11.01	4.731	-0.181	1.995	1.42
2020-12-14	10.97	4.749	-0.363	1.998	1.42
2020-12-15	10.93	4.763	-0.365	1.550	1.43
2020-12-16	10.86	4.778	-0.640	1.647	1.43
2020-12-17	11.13	4.809	2.486	3.315	1.44
2020-12-18	11.07	4.823	-0.539	1.527	1.45
2020-12-21	11.13	4.839	0.542	1.716	1.45
2020-12-22	10.71	4.873	-3.774	3.863	1.46
2020-12-23	10.93	4.899	2.054	2.801	1.47
2020-12-24	10.84	4.919	-0.823	2.287	1.48
2020-12-25	11.07	4.949	2.122	3.229	1.48
2020-12-28	11.1	4.972	0.271	2.439	1.49
2020-12-29	11.08	4.994	-0.180	2.432	1.50
2020-12-30	11.21	5.017	1.173	2.437	1.51
2020-12-31	11.63	5.063	3.747	4.728	1.52
2021-01-04	11.58	5.091	-0.430	2.923	1.53
2021-01-05	11.58	5.117	0.000	2.677	1.54
2021-01-06	11.47	5.145	-0.950	2.936	1.54
2021-01-07	11.82	5.196	3.051	5.231	1.56
2021-01-08	11.49	5.222	-2.792	2.707	1.57
2021-01-11	11.12	5.263	-3.220	4.439	1.58
2021-01-12	11.57	5.329	4.047	6.745	1.60
2021-01-13	11.09	5.372	-4.149	4.667	1.61
2021-01-14	10.98	5.394	-0.992	2.435	1.62
2021-01-15	11.01	5.421	0.273	2.914	1.63
2021-01-18	11.04	5.439	0.272	1.998	1.63
2021-01-19	11.12	5.463	0.725	2.627	1.64
2021-01-20	10.99	5.481	-1.169	1.888	1.64
2021-01-21	11.11	5.512	1.092	3.367	1.65
2021-01-22	10.91	5.552	-1.800	4.410	1.67
2021-01-25	10.81	5.571	-0.917	2.108	1.67
2021-01-26	10.32	5.613	-4.533	4.903	1.68
2021-01-27	10.21	5.631	-1.066	2.132	1.69
2021-01-28	10.21	5.652	0.000	2.449	1.70
2021-01-29	10.16	5.674	-0.490	2.644	1.70
2021-02-01	10.19	5.689	0.295	1.673	1.71
2021-02-02	9.98	5.721	-2.061	3.925	1.72
2021-02-03	10	5.743	0.200	2.605	1.72
2021-02-04	9.81	5.770	-1.900	3.300	1.73
2021-02-05	9.65	5.792	-1.631	2.752	1.74
2021-02-08	9.34	5.828	-3.212	4.560	1.75
2021-02-09	9.49	5.854	1.606	3.319	1.76
2021-02-10	9.67	5.880	1.897	3.267	1.76
2021-02-18	9.79	5.897	1.241	2.068	1.77
2021-02-19	10	5.924	2.145	3.269	1.78
2021-02-22	9.87	5.951	-1.300	3.200	1.79
2021-02-23	9.82	5.968	-0.507	2.128	1.79
2021-02-24	9.81	5.988	-0.102	2.444	1.80
2021-02-25	9.85	6.003	0.408	1.835	1.80
2021-02-26	9.59	6.024	-2.640	2.640	1.81
2021-03-01	9.6	6.033	0.104	1.043	1.81
2021-03-02	9.5	6.051	-1.042	2.396	1.82
2021-03-03	9.69	6.073	2.000	2.632	1.82
2021-03-04	9.55	6.087	-1.445	1.754	1.83
2021-03-05	9.75	6.114	2.094	3.351	1.83
2021-03-08	9.68	6.133	-0.718	2.359	1.84
2021-03-09	9.5	6.157	-1.860	2.996	1.85
2021-03-10	9.35	6.177	-1.579	2.632	1.85
2021-03-11	9.45	6.187	1.070	1.283	1.86
2021-03-12	9.53	6.210	0.847	2.857	1.86
2021-03-15	9.42	6.219	-1.154	1.154	1.87
2021-03-16	9.46	6.229	0.425	1.274	1.87
2021-03-17	9.46	6.239	0.000	1.268	1.87
2021-03-18	9.4	6.250	-0.634	1.374	1.87
2021-03-19	9.23	6.261	-1.809	1.489	1.88
2021-03-22	9.61	6.305	4.117	5.417	1.89
2021-03-23	9.77	6.331	1.665	3.226	1.90
2021-03-24	9.85	6.360	0.819	3.582	1.91
2021-03-25	9.66	6.383	-1.929	2.843	1.91
2021-03-26	9.68	6.393	0.207	1.242	1.92
2021-03-29	9.69	6.407	0.103	1.653	1.92
2021-03-30	9.67	6.416	-0.206	1.135	1.92
2021-03-31	8.86	6.442	-8.376	3.619	1.93
2021-04-01	8.8	6.454	-0.677	1.580	1.94
2021-04-02	8.78	6.460	-0.227	0.795	1.94
2021-04-06	8.81	6.463	0.342	0.456	1.94
2021-04-07	8.86	6.474	0.568	1.476	1.94
2021-04-08	8.87	6.487	0.113	1.806	1.95
2021-04-09	8.81	6.494	-0.676	0.902	1.95
2021-04-12	8.76	6.502	-0.568	1.022	1.95
2021-04-13	8.79	6.509	0.342	1.027	1.95
2021-04-14	8.81	6.515	0.228	0.796	1.95
2021-04-15	8.75	6.521	-0.681	0.795	1.96
2021-04-16	8.82	6.529	0.800	1.143	1.96
2021-04-19	8.93	6.546	1.247	2.268	1.96
2021-04-20	8.82	6.560	-1.232	1.904	1.97
2021-04-21	8.8	6.568	-0.227	1.134	1.97
2021-04-22	8.8	6.575	0.000	0.909	1.97
2021-04-23	8.75	6.582	-0.568	1.023	1.97
2021-04-26	8.55	6.601	-2.286	2.629	1.98
2021-04-27	8.56	6.610	0.117	1.287	1.98
2021-04-28	8.61	6.617	0.584	0.935	1.99
2021-04-29	8.83	6.643	2.555	3.484	1.99
2021-04-30	8.81	6.655	-0.227	1.699	2.00
2021-05-06	8.78	6.670	-0.341	2.043	2.00
2021-05-07	8.76	6.678	-0.228	1.025	2.00
2021-05-10	8.67	6.692	-1.027	1.941	2.01
2021-05-11	8.84	6.717	1.961	3.460	2.02
2021-05-12	8.83	6.725	-0.113	1.018	2.02
2021-05-13	8.85	6.734	0.227	1.246	2.02
2021-05-14	9.27	6.772	4.746	4.972	2.03
2021-05-17	9.02	6.790	-2.697	2.373	2.04
2021-05-18	9.03	6.807	0.111	2.217	2.04
2021-05-19	8.94	6.817	-0.997	1.440	2.05
2021-05-20	9.04	6.835	1.119	2.349	2.05
2021-05-21	8.91	6.848	-1.438	1.770	2.05
2021-05-24	9.05	6.869	1.571	2.806	2.06
2021-05-25	9.35	6.903	3.315	4.309	2.07
2021-05-26	9.51	6.943	1.711	5.027	2.08
2021-05-27	9.52	6.964	0.105	2.629	2.09
2021-05-28	10.25	7.058	7.668	11.029	2.12
2021-05-31	10.62	7.108	3.610	5.659	2.13
2021-06-01	10.23	7.143	-3.672	4.143	2.14
2021-06-02	9.96	7.176	-2.639	3.910	2.15
2021-06-03	9.9	7.206	-0.602	3.614	2.16
2021-06-04	9.94	7.249	0.404	5.253	2.17
2021-06-07	9.78	7.272	-1.610	2.817	2.18
2021-06-08	9.83	7.291	0.511	2.352	2.19
2021-06-09	9.71	7.309	-1.221	2.238	2.19
2021-06-10	9.72	7.324	0.103	1.854	2.20
2021-06-11	9.51	7.356	-2.160	4.012	2.21
2021-06-15	9.4	7.374	-1.157	2.313	2.21
2021-06-16	9.36	7.391	-0.426	2.128	2.22
2021-06-17	9.49	7.408	1.389	2.137	2.22
2021-06-18	9.7	7.437	2.213	3.583	2.23
2021-06-21	9.62	7.457	-0.825	2.474	2.24
2021-06-22	9.64	7.479	0.208	2.807	2.24
2021-06-23	9.48	7.494	-1.660	1.867	2.25
2021-06-24	9.52	7.513	1.493	2.345	2.25
2021-06-25	9.92	7.566	4.202	6.513	2.27
2021-06-28	10.08	7.600	1.613	4.032	2.28
2021-06-29	9.68	7.624	-3.968	2.976	2.29
2021-06-30	9.74	7.644	0.620	2.376	2.29
2021-07-01	9.45	7.689	-2.977	5.749	2.31
2021-07-02	9.38	7.728	-0.741	4.974	2.32
2021-07-05	9.79	7.776	4.371	5.970	2.33
2021-07-06	9.63	7.796	-1.634	2.451	2.34
2021-07-07	9.61	7.809	-0.208	1.558	2.34
2021-07-08	9.45	7.836	-1.665	3.434	2.35
2021-07-09	9.57	7.860	1.270	3.069	2.36
2021-07-12	10.53	7.931	10.031	8.046	2.38
2021-07-13	10.91	7.995	3.609	7.123	2.40
2021-07-14	9.88	8.067	-3.797	8.666	2.42
2021-07-15	9.88	8.093	0.000	3.138	2.43
2021-07-16	10.17	8.148	2.935	6.579	2.44
2021-07-19	10.52	8.205	3.441	6.490	2.46
2021-07-20	10.6	8.260	0.760	6.179	2.48
2021-07-21	10.41	8.296	-1.792	4.151	2.49
2021-07-22	10.87	8.367	4.419	7.877	2.51
2021-07-23	11.55	8.458	6.256	9.384	2.54
2021-07-26	11.28	8.525	-2.338	7.186	2.56
2021-07-27	10.84	8.585	-3.901	6.649	2.58
2021-07-28	10.46	8.630	-3.506	5.166	2.59
2021-07-29	10.7	8.659	2.294	3.250	2.60
2021-07-30	10.38	8.687	-2.991	3.178	2.61
2021-08-02	11.23	8.780	8.189	10.019	2.63
2021-08-03	11.72	8.869	4.363	9.083	2.66
2021-08-04	11.89	8.922	1.451	5.290	2.68
2021-08-05	11.43	8.963	-3.869	4.373	2.69
2021-08-06	11.48	9.007	0.437	4.549	2.70
2021-08-09	12.44	9.101	8.362	9.059	2.73
2021-08-10	12.88	9.192	3.537	8.521	2.76
2021-08-11	12.55	9.229	-2.562	3.494	2.77
2021-08-12	12.76	9.265	1.673	3.426	2.78
2021-08-13	12.48	9.306	-2.194	3.918	2.79
2021-08-16	12.79	9.380	2.484	6.971	2.81
2021-08-17	12.87	9.482	0.625	9.461	2.84
2021-08-18	13.97	9.593	8.547	9.557	2.88
2021-08-19	14.52	9.657	3.937	5.297	2.90
2021-08-20	14.36	9.715	-1.102	4.821	2.91
2021-08-23	14.63	9.777	1.880	5.084	2.93
2021-08-24	15.6	9.873	6.630	7.382	2.96
2021-08-25	15.34	9.918	-1.667	3.526	2.98
2021-08-26	14.67	9.969	-4.368	4.172	2.99
2021-08-27	14.82	10.024	1.022	4.499	3.01
2021-08-30	13.52	10.097	-8.772	6.478	3.03
2021-08-31	13.55	10.193	0.222	8.506	3.06
2021-09-01	14.25	10.340	5.166	12.325	3.10
2021-09-02	14.6	10.422	2.456	6.737	3.13
2021-09-03	14.11	10.509	-3.356	7.397	3.15
2021-09-06	14.69	10.590	4.111	6.662	3.18
2021-09-07	15.98	10.726	8.781	10.211	3.22
2021-09-08	16.11	10.787	0.814	4.506	3.24
2021-09-09	16.23	10.837	0.745	3.724	3.25
2021-09-10	15.62	10.972	-3.758	10.413	3.29
2021-09-13	15.73	11.043	0.704	5.378	3.31
2021-09-14	15.3	11.107	-2.734	5.022	3.33
2021-09-15	15.28	11.153	-0.131	3.595	3.35
2021-09-16	14.84	11.219	-2.880	5.366	3.37
2021-09-17	14.94	11.263	0.674	3.504	3.38
2021-09-22	15.12	11.327	1.205	5.087	3.40
2021-09-23	15.44	11.390	2.116	4.894	3.42
2021-09-24	15.3	11.440	-0.907	3.951	3.43
2021-09-27	14	11.546	-8.497	9.085	3.46
2021-09-28	14.15	11.590	1.071	3.714	3.48
2021-09-29	13.66	11.643	-3.463	4.664	3.49
2021-09-30	13.67	11.664	0.073	1.830	3.50
2021-10-08	13.5	11.707	-1.244	3.804	3.51
2021-10-11	13.4	11.737	-0.741	2.741	3.52
2021-10-12	12.95	11.803	-3.358	6.045	3.54
2021-10-13	13.04	11.844	0.695	3.784	3.55
2021-10-14	13.15	11.885	0.844	3.758	3.57
2021-10-15	13.12	11.909	-0.228	2.205	3.57
2021-10-18	13.19	11.934	0.534	2.287	3.58
2021-10-19	13.44	11.977	1.895	3.791	3.59
2021-10-20	13.51	12.009	0.521	2.902	3.60
2021-10-21	13.41	12.041	-0.740	2.887	3.61
2021-10-22	13.55	12.065	1.044	2.088	3.62
2021-10-25	14.31	12.172	5.609	8.930	3.65
2021-10-26	14.23	12.206	-0.559	2.935	3.66
2021-10-27	13.65	12.267	-4.076	5.341	3.68
2021-10-28	13.76	12.317	0.806	4.322	3.69
2021-10-29	12.6	12.380	-8.430	6.032	3.71
2021-11-01	12.47	12.446	-1.032	6.349	3.73
2021-11-02	12.04	12.489	-3.448	4.330	3.75
2021-11-03	12.03	12.504	-0.083	1.412	3.75
2021-11-04	11.98	12.528	-0.416	2.494	3.76
2021-11-05	11.78	12.549	-1.669	2.087	3.76
2021-11-08	11.98	12.583	1.698	3.396	3.77
2021-11-09	12.27	12.620	2.421	3.673	3.79
2021-11-10	12.22	12.641	-0.407	2.037	3.79
2021-11-11	12.9	12.727	5.565	8.020	3.82
2021-11-12	12.73	12.750	-1.318	2.171	3.83
2021-11-15	12.58	12.771	-1.178	1.964	3.83
2021-11-16	12.52	12.795	-0.477	2.305	3.84
2021-11-17	12.32	12.813	-1.597	1.757	3.84
2021-11-18	12.27	12.831	-0.406	1.705	3.85
2021-11-19	12.73	12.894	3.749	5.949	3.87
2021-11-22	13.07	12.941	2.671	4.321	3.88
2021-11-23	13.03	12.980	-0.306	3.596	3.89
2021-11-24	13.3	13.023	2.072	3.914	3.91
2021-11-25	13.32	13.051	0.150	2.556	3.92
2021-11-26	13.13	13.082	-1.426	2.778	3.92
2021-11-29	12.89	13.111	-1.828	2.742	3.93
2021-11-30	12.84	13.141	-0.388	2.793	3.94
2021-12-01	13.18	13.193	2.648	4.751	3.96
2021-12-02	13.83	13.283	4.932	7.815	3.99
2021-12-03	13.94	13.315	0.795	2.748	3.99
2021-12-06	13.92	13.388	-0.143	6.241	4.02
2021-12-07	13.98	13.430	0.431	3.592	4.03
2021-12-08	14.26	13.485	2.003	4.649	4.05
2021-12-09	14.56	13.568	2.104	6.872	4.07
2021-12-10	14.09	13.607	-3.228	3.297	4.08
2021-12-13	14.12	13.667	0.213	5.110	4.10
2021-12-14	14.5	13.748	2.691	6.728	4.12
2021-12-15	14.37	13.775	-0.897	2.207	4.13
2021-12-16	14.62	13.805	1.740	2.505	4.14
2021-12-17	14.09	13.850	-3.625	3.762	4.15
2021-12-20	13.6	13.895	-3.478	4.045	4.17
2021-12-21	13.59	13.914	-0.074	1.618	4.17
2021-12-22	13.41	13.943	-1.325	2.649	4.18
2021-12-23	13.26	13.975	-1.119	2.908	4.19
2021-12-24	13.22	14.005	-0.302	2.715	4.20
2021-12-27	13.26	14.031	0.303	2.345	4.21
2021-12-28	13.29	14.065	0.226	3.092	4.22
2021-12-29	13.1	14.084	-1.430	1.731	4.23
2021-12-30	13.31	14.117	1.603	2.977	4.24
2021-12-31	13.37	14.141	0.451	2.104	4.24
2022-01-04	13.49	14.168	0.898	2.393	4.25
2022-01-05	13.46	14.189	-0.222	1.927	4.26
2022-01-06	12.55	14.260	-6.761	6.761	4.28
2022-01-07	12.54	14.290	-0.080	2.869	4.29
2022-01-10	12.32	14.318	-1.754	2.711	4.30
2022-01-11	12.34	14.338	0.162	1.948	4.30
2022-01-12	12.5	14.358	1.297	1.945	4.31
2022-01-13	12.29	14.385	-1.680	2.640	4.32
2022-01-14	12.11	14.411	-1.465	2.604	4.32
2022-01-17	12.12	14.432	0.083	2.064	4.33
2022-01-18	12.25	14.461	1.073	2.805	4.34
2022-01-19	12.34	14.486	0.735	2.449	4.35
2022-01-20	12.66	14.540	2.593	5.105	4.36
2022-01-21	12.41	14.558	-1.975	1.738	4.37
2022-01-24	12.28	14.577	-1.048	1.853	4.37
2022-01-25	12.01	14.615	-2.199	3.827	4.38
2022-01-26	12.11	14.651	0.833	3.580	4.40
2022-01-27	11.77	14.683	-2.808	3.220	4.40
2022-01-28	11.44	14.728	-2.804	4.758	4.42
2022-02-07	11.76	14.758	2.797	3.059	4.43
2022-02-08	11.85	14.795	0.765	3.741	4.44
2022-02-09	11.89	14.814	0.338	1.941	4.44
2022-02-10	12	14.836	0.925	2.187	4.45
2022-02-11	11.94	14.865	-0.500	2.917	4.46
2022-02-14	11.53	14.900	-3.434	3.601	4.47
2022-02-15	11.63	14.915	0.867	1.561	4.47
2022-02-16	11.64	14.938	0.086	2.408	4.48
2022-02-17	11.55	14.952	-0.773	1.375	4.49
2022-02-18	11.55	14.963	0.000	1.126	4.49
2022-02-21	11.54	14.980	-0.087	1.818	4.49
2022-02-22	11.15	15.012	-3.380	3.466	4.50
2022-02-23	11.53	15.050	3.408	3.946	4.52
2022-02-24	11.41	15.088	-1.041	3.990	4.53
2022-02-25	11.48	15.108	0.613	2.103	4.53
2022-02-28	11.43	15.129	-0.436	2.178	4.54
2022-03-01	11.48	15.148	0.437	2.012	4.54
2022-03-02	11.3	15.161	-1.568	1.394	4.55
2022-03-03	11.23	15.187	-0.619	2.743	4.56
2022-03-04	10.98	15.207	-2.226	2.226	4.56
2022-03-07	10.66	15.236	-2.914	3.188	4.57
2022-03-08	10.37	15.268	-2.720	3.752	4.58
2022-03-09	10.14	15.322	-2.218	6.365	4.60
2022-03-10	10.11	15.345	-0.296	2.761	4.60
2022-03-11	10.34	15.391	2.275	5.341	4.62
2022-03-14	10.3	15.420	-0.387	3.385	4.63
2022-03-15	9.92	15.464	-3.689	5.243	4.64
2022-03-16	10.62	15.534	7.056	7.964	4.66
2022-03-17	10.44	15.559	-1.695	2.919	4.67
2022-03-18	10.44	15.579	0.000	2.203	4.67
2022-03-21	10.3	15.598	-1.341	2.299	4.68
2022-03-22	10.42	15.622	1.165	2.718	4.69
2022-03-23	10.4	15.634	-0.192	1.344	4.69
2022-03-24	10.32	15.649	-0.769	1.827	4.69
2022-03-25	10.2	15.673	-1.163	2.810	4.70
2022-03-28	10.26	15.700	0.588	3.137	4.71
2022-03-29	10.04	15.724	-2.144	2.924	4.72
2022-03-30	10.51	15.765	4.681	4.582	4.73
2022-03-31	10.43	15.775	-0.761	1.237	4.73
2022-04-01	10.54	15.796	1.055	2.397	4.74
2022-04-06	10.48	15.810	-0.569	1.518	4.74
2022-04-07	10.21	15.834	-2.576	2.863	4.75
2022-04-08	10.29	15.858	0.784	2.742	4.76
2022-04-11	9.87	15.897	-4.082	4.762	4.77
2022-04-12	10.13	15.937	2.634	4.762	4.78
2022-04-13	9.97	15.952	-1.579	1.876	4.79
2022-04-14	10.41	16.003	4.413	5.817	4.80
2022-04-15	10.35	16.028	-0.576	2.882	4.81
2022-04-18	9.5	16.054	-8.213	3.285	4.82
2022-04-19	9.26	16.071	-2.526	2.211	4.82
2022-04-20	9.05	16.096	-2.268	3.348	4.83
2022-04-29	9.16	16.158	1.215	8.066	4.85
2022-05-05	8.74	16.175	-4.585	2.402	4.85
2022-05-06	8.56	16.187	-2.059	1.716	4.86
2022-05-09	8.57	16.199	0.117	1.636	4.86
2022-05-10	8.65	16.218	0.933	2.567	4.87
2022-05-11	9	16.297	4.046	10.520	4.89
2022-05-12	8.92	16.325	-0.889	3.889	4.90
2022-05-13	8.99	16.346	0.785	2.691	4.90
2022-05-16	8.84	16.368	-1.669	3.003	4.91
2022-05-17	8.93	16.387	1.018	2.602	4.92
2022-05-18	9.2	16.427	3.024	5.151	4.93
2022-05-19	9.28	16.451	0.870	3.152	4.94
2022-05-20	9.35	16.471	0.754	2.586	4.94
2022-05-23	9.52	16.494	1.818	2.888	4.95

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