东方电缆融券券源 东方电缆专项约券

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	13.55	0	0	0	0
2020-04-28	13.15	0.067	-2.952	6.125	0.02
2020-04-29	13.13	0.094	-0.152	2.433	0.03
2020-04-30	13.79	0.145	5.027	4.417	0.04
2020-05-06	13.89	0.182	0.725	3.263	0.05
2020-05-07	13.67	0.213	-1.584	2.736	0.06
2020-05-08	14.15	0.266	3.511	4.462	0.08
2020-05-11	14.62	0.319	3.322	4.382	0.10
2020-05-12	14.27	0.360	-2.394	3.420	0.11
2020-05-13	14.49	0.407	1.542	3.854	0.12
2020-05-14	14.29	0.430	-1.380	2.001	0.13
2020-05-15	14.21	0.458	-0.560	2.309	0.14
2020-05-18	14.36	0.494	1.056	3.026	0.15
2020-05-19	14.84	0.549	3.343	4.457	0.16
2020-05-20	14.25	0.616	-3.976	5.593	0.18
2020-05-21	13.95	0.660	-2.105	3.860	0.20
2020-05-22	13.38	0.726	-4.086	5.878	0.22
2020-05-25	13.24	0.766	-1.046	3.587	0.23
2020-05-26	13.56	0.796	2.417	2.719	0.24
2020-05-27	13.22	0.839	-2.507	3.835	0.25
2020-05-28	13.62	0.889	3.026	4.463	0.27
2020-05-29	13.38	0.922	-1.762	2.937	0.28
2020-06-01	13.76	0.961	2.840	3.363	0.29
2020-06-02	13.9	0.986	1.017	2.180	0.30
2020-06-03	13.81	1.008	-0.647	1.942	0.30
2020-06-04	14.05	1.045	1.738	3.186	0.31
2020-06-05	14.01	1.080	-0.285	2.989	0.32
2020-06-08	13.83	1.115	-1.285	2.998	0.33
2020-06-09	13.68	1.145	-1.085	2.603	0.34
2020-06-10	13.75	1.186	0.512	3.655	0.36
2020-06-11	13.59	1.225	-1.164	3.418	0.37
2020-06-12	13.4	1.251	-1.398	2.355	0.38
2020-06-15	13.12	1.286	-2.090	3.134	0.39
2020-06-16	13.4	1.303	2.134	1.524	0.39
2020-06-17	13.64	1.345	1.791	3.731	0.40
2020-06-18	13.71	1.370	0.513	2.199	0.41
2020-06-19	13.79	1.387	0.584	1.459	0.42
2020-06-22	13.86	1.413	0.508	2.248	0.42
2020-06-23	13.5	1.448	-2.597	3.102	0.43
2020-06-24	13.53	1.473	0.222	2.222	0.44
2020-06-29	14.39	1.551	6.356	6.504	0.47
2020-06-30	14.54	1.579	1.042	2.293	0.47
2020-07-01	14.42	1.613	-0.825	2.889	0.48
2020-07-02	14.8	1.663	2.635	4.022	0.50
2020-07-03	14.72	1.694	-0.541	2.500	0.51
2020-07-06	15.13	1.746	2.785	4.144	0.52
2020-07-07	15.16	1.779	0.198	2.644	0.53
2020-07-08	15.46	1.815	1.979	2.770	0.54
2020-07-09	16.31	1.891	5.498	5.563	0.57
2020-07-10	16.41	1.937	0.613	3.372	0.58
2020-07-13	16.43	1.989	1.545	3.832	0.60
2020-07-14	18.1	2.068	10.164	5.234	0.62
2020-07-15	17.97	2.132	-0.718	4.254	0.64
2020-07-16	16.93	2.263	-5.787	9.293	0.68
2020-07-17	17.32	2.331	2.304	4.725	0.70
2020-07-20	17.96	2.403	3.695	4.792	0.72
2020-07-21	18.12	2.450	0.891	3.118	0.74
2020-07-22	18.01	2.488	-0.607	2.539	0.75
2020-07-23	18.74	2.599	4.053	7.107	0.78
2020-07-24	17.55	2.717	-6.350	8.058	0.82
2020-07-27	17.97	2.779	2.393	4.160	0.83
2020-07-28	19.21	2.889	6.900	6.845	0.87
2020-07-29	20.57	3.015	7.080	7.340	0.90
2020-07-30	21.82	3.175	6.077	8.799	0.95
2020-07-31	21.91	3.297	0.412	6.691	0.99
2020-08-03	23.77	3.464	8.489	8.444	1.04
2020-08-04	23.4	3.530	-1.557	3.366	1.06
2020-08-05	24.78	3.697	5.897	8.120	1.11
2020-08-06	24.53	3.825	-1.009	6.255	1.15
2020-08-07	24.22	3.945	-1.264	5.911	1.18
2020-08-10	26.67	4.158	10.116	9.620	1.25
2020-08-11	25.75	4.294	-3.450	6.337	1.29
2020-08-12	23.15	4.502	-10.097	10.757	1.35
2020-08-13	23.16	4.610	0.043	5.616	1.38
2020-08-14	23.09	4.681	-0.302	3.670	1.40
2020-08-17	23.65	4.753	2.425	3.681	1.43
2020-08-18	24.39	4.898	3.129	7.104	1.47
2020-08-19	23.49	5.002	-3.690	5.330	1.50
2020-08-20	23.2	5.069	-1.235	3.448	1.52
2020-08-21	23.28	5.164	0.345	4.914	1.55
2020-08-24	22.88	5.308	-1.718	7.560	1.59
2020-08-25	22.87	5.357	-0.044	2.579	1.61
2020-08-26	23.31	5.475	1.924	6.078	1.64
2020-08-27	23.35	5.561	0.172	4.376	1.67
2020-08-28	23.66	5.614	1.328	2.698	1.68
2020-08-31	23.63	5.674	-0.127	3.043	1.70
2020-09-01	23.87	5.737	1.016	3.174	1.72
2020-09-02	23.18	5.854	-2.891	6.075	1.76
2020-09-03	22.23	5.941	-4.098	4.659	1.78
2020-09-04	22.08	5.993	-0.675	2.834	1.80
2020-09-07	21.6	6.082	-2.174	4.937	1.82
2020-09-08	21.37	6.149	-1.065	3.796	1.84
2020-09-09	20.84	6.214	-2.480	3.744	1.86
2020-09-10	20.47	6.294	-1.775	4.702	1.89
2020-09-11	21.63	6.430	5.667	7.523	1.93
2020-09-14	22.33	6.524	3.236	5.039	1.96
2020-09-15	22.16	6.562	-0.761	2.060	1.97
2020-09-16	22.77	6.629	2.753	3.520	1.99
2020-09-17	22.86	6.680	0.395	2.723	2.00
2020-09-18	23.82	6.785	4.199	5.249	2.04
2020-09-21	23.9	6.863	0.336	3.946	2.06
2020-09-22	23.8	6.921	-0.418	2.929	2.08
2020-09-23	23.86	6.987	0.252	3.319	2.10
2020-09-24	22.33	7.091	-6.412	5.574	2.13
2020-09-25	22.55	7.153	0.985	3.314	2.15
2020-09-28	22.91	7.204	1.596	2.661	2.16
2020-09-29	23.41	7.266	2.182	3.186	2.18
2020-09-30	23.91	7.328	2.136	3.076	2.20
2020-10-09	24.67	7.407	3.179	3.848	2.22
2020-10-12	25.51	7.500	3.405	4.378	2.25
2020-10-13	25.13	7.537	-1.490	1.803	2.26
2020-10-14	27.67	7.773	10.107	10.227	2.33
2020-10-15	28.95	7.896	4.626	5.096	2.37
2020-10-16	27.59	8.055	-4.698	6.908	2.42
2020-10-19	24.81	8.283	-10.076	11.018	2.48
2020-10-20	24.1	8.414	-2.862	6.530	2.52
2020-10-21	22.32	8.594	-7.386	9.668	2.58
2020-10-22	22.79	8.743	2.106	7.841	2.62
2020-10-23	21.52	8.837	-5.573	5.265	2.65
2020-10-26	21.83	8.947	1.441	6.041	2.68
2020-10-27	21.92	9.011	0.412	3.527	2.70
2020-10-28	22.52	9.100	2.737	4.699	2.73
2020-10-29	22.41	9.173	-0.488	3.908	2.75
2020-10-30	21.64	9.239	-3.436	3.704	2.77
2020-11-02	21.52	9.298	-0.555	3.281	2.79
2020-11-03	21.57	9.371	0.232	4.043	2.81
2020-11-04	21.13	9.461	-2.040	5.100	2.84
2020-11-05	21.47	9.507	1.609	2.603	2.85
2020-11-06	21.09	9.567	-1.770	3.400	2.87
2020-11-09	21.3	9.623	0.996	3.129	2.89
2020-11-10	20.9	9.672	-1.878	2.817	2.90
2020-11-11	20.46	9.720	-2.105	2.823	2.92
2020-11-12	21.39	9.845	4.545	7.038	2.95
2020-11-13	21.02	9.914	-1.730	3.927	2.97
2020-11-16	20.57	9.974	-2.141	3.473	2.99
2020-11-17	20.15	10.032	-2.042	3.452	3.01
2020-11-18	20.22	10.070	0.347	2.283	3.02
2020-11-19	21.01	10.139	3.907	3.956	3.04
2020-11-20	21.52	10.215	2.427	4.236	3.06
2020-11-23	21.82	10.261	1.394	2.509	3.08
2020-11-24	21.97	10.304	0.687	2.337	3.09
2020-11-25	21.61	10.341	-1.639	2.048	3.10
2020-11-26	21.32	10.404	-1.342	3.563	3.12
2020-11-27	21.16	10.437	-0.750	1.876	3.13
2020-11-30	21.07	10.493	-0.425	3.166	3.15
2020-12-01	21.82	10.556	3.560	3.465	3.17
2020-12-02	21.61	10.603	-0.962	2.658	3.18
2020-12-03	21.42	10.639	-0.879	1.990	3.19
2020-12-04	21.62	10.668	0.934	1.587	3.20
2020-12-07	22.02	10.748	1.850	4.394	3.22
2020-12-08	21.9	10.803	-0.545	2.997	3.24
2020-12-09	21.55	10.859	-1.598	3.105	3.26
2020-12-10	21.82	10.924	1.253	3.619	3.28
2020-12-11	20.85	11.035	-4.445	6.370	3.31
2020-12-14	21.57	11.104	3.453	3.837	3.33
2020-12-15	21.34	11.160	-1.066	3.153	3.35
2020-12-16	21.56	11.206	1.031	2.530	3.36
2020-12-17	21.51	11.258	-0.232	2.922	3.38
2020-12-18	22.89	11.466	6.416	10.879	3.44
2020-12-21	23.72	11.543	3.626	3.932	3.46
2020-12-22	23.89	11.625	0.717	4.132	3.49
2020-12-23	24.62	11.717	3.056	4.479	3.52
2020-12-24	24.93	11.822	1.259	5.037	3.55
2020-12-25	24.67	11.917	-1.043	4.613	3.58
2020-12-28	24.75	12.031	0.324	5.513	3.61
2020-12-29	23.92	12.149	-3.354	5.939	3.64
2020-12-30	23.9	12.205	-0.084	2.801	3.66
2020-12-31	24.72	12.262	3.431	2.803	3.68
2021-01-04	26.17	12.406	5.866	6.594	3.72
2021-01-05	26.46	12.497	1.108	4.127	3.75
2021-01-06	25.98	12.568	-1.814	3.288	3.77
2021-01-07	26.16	12.684	0.693	5.312	3.81
2021-01-08	25.69	12.805	-1.797	5.657	3.84
2021-01-11	25.04	12.902	-2.530	4.632	3.87
2021-01-12	24.96	12.971	-0.319	3.315	3.89
2021-01-13	26.49	13.140	6.130	7.652	3.94
2021-01-14	25.8	13.278	-2.605	6.418	3.98
2021-01-15	25.85	13.356	0.194	3.643	4.01
2021-01-18	26.65	13.481	3.095	5.609	4.04
2021-01-19	25.04	13.660	-6.041	8.593	4.10
2021-01-20	24.87	13.750	-0.679	4.353	4.13
2021-01-21	26.39	13.908	6.112	7.157	4.17
2021-01-22	27.42	14.030	3.903	5.343	4.21
2021-01-25	28.4	14.185	3.574	6.565	4.26
2021-01-26	28.54	14.277	0.493	3.873	4.28
2021-01-27	27.67	14.414	-3.048	5.922	4.32
2021-01-28	26.61	14.573	-3.831	7.192	4.37
2021-01-29	26.07	14.715	-2.029	6.501	4.41
2021-02-01	26.92	14.822	3.260	4.795	4.45
2021-02-02	25.93	14.964	-3.678	6.575	4.49
2021-02-03	24.84	15.095	-4.204	6.325	4.53
2021-02-04	24.22	15.195	-2.496	4.952	4.56
2021-02-05	22.93	15.350	-5.326	8.092	4.60
2021-02-08	23.13	15.436	0.872	4.492	4.63
2021-02-09	23.89	15.539	3.286	5.145	4.66
2021-02-10	24.01	15.593	0.502	2.721	4.68
2021-02-18	23.45	15.726	-2.332	6.789	4.72
2021-02-19	24.12	15.829	2.857	5.117	4.75
2021-02-22	23.87	15.920	-1.036	4.602	4.78
2021-02-23	24.72	15.999	3.561	3.812	4.80
2021-02-24	23.76	16.092	-3.883	4.693	4.83
2021-02-25	22.79	16.202	-4.082	5.808	4.86
2021-02-26	22.18	16.255	-2.677	2.852	4.88
2021-03-01	22.43	16.299	1.127	2.344	4.89
2021-03-02	22.69	16.369	1.159	3.700	4.91
2021-03-03	22.63	16.413	-0.264	2.336	4.92
2021-03-04	22.17	16.452	-2.033	2.121	4.94
2021-03-05	22.26	16.525	0.406	3.924	4.96
2021-03-08	21.63	16.614	-2.830	4.987	4.98
2021-03-09	20.77	16.727	-3.976	6.519	5.02
2021-03-10	20.62	16.802	-0.722	4.333	5.04
2021-03-11	20.92	16.866	1.455	3.686	5.06
2021-03-12	21.36	16.901	2.103	1.960	5.07
2021-03-15	21.47	16.948	0.515	2.622	5.08
2021-03-16	21.32	17.033	-0.699	4.797	5.11
2021-03-17	21.48	17.099	0.750	3.705	5.13
2021-03-18	22.23	17.166	3.492	3.585	5.15
2021-03-19	22.57	17.263	1.529	5.173	5.18
2021-03-22	22.82	17.337	1.108	3.899	5.20
2021-03-23	22.88	17.377	0.263	2.060	5.21
2021-03-24	21.78	17.472	-4.808	5.245	5.24
2021-03-25	21.59	17.548	-0.872	4.224	5.26
2021-03-26	22.94	17.698	6.253	7.874	5.31
2021-03-29	22.94	17.753	0.000	2.877	5.33
2021-03-30	23.25	17.843	1.351	4.621	5.35
2021-03-31	23.24	17.895	-0.043	2.710	5.37
2021-04-01	23	17.941	-1.033	2.367	5.38
2021-04-02	22.95	17.985	-0.217	2.304	5.40
2021-04-06	22.71	18.042	-1.046	3.007	5.41
2021-04-07	22.54	18.079	-0.749	1.982	5.42
2021-04-08	21.96	18.136	-2.573	3.106	5.44
2021-04-09	22.54	18.213	2.641	4.144	5.46
2021-04-12	21.97	18.270	-2.529	3.106	5.48
2021-04-13	21.77	18.316	-0.910	2.503	5.49
2021-04-14	21.78	18.353	0.046	2.067	5.51
2021-04-15	21.86	18.398	0.367	2.433	5.52
2021-04-16	21.75	18.433	-0.503	1.967	5.53
2021-04-19	22.07	18.493	1.471	3.264	5.55
2021-04-20	22.19	18.533	0.544	2.130	5.56
2021-04-21	22.44	18.600	1.127	3.605	5.58
2021-04-22	22.33	18.642	-0.490	2.228	5.59
2021-04-23	22.67	18.681	1.523	2.105	5.60
2021-04-26	22.57	18.732	-0.441	2.691	5.62
2021-04-27	22.32	18.763	-1.108	1.684	5.63
2021-04-28	22.93	18.834	2.733	3.719	5.65
2021-04-29	22.74	18.890	-0.829	2.922	5.67
2021-04-30	22.47	18.926	-1.187	1.935	5.68
2021-05-06	21.51	18.993	-4.272	3.738	5.70
2021-05-07	20.98	19.067	-2.464	4.231	5.72
2021-05-10	20.02	19.151	-4.576	5.052	5.75
2021-05-11	19.47	19.231	-2.747	4.895	5.77
2021-05-12	19.03	19.313	-2.260	5.187	5.79
2021-05-13	19.31	19.373	1.471	3.731	5.81
2021-05-14	19.53	19.414	1.139	2.538	5.82
2021-05-17	19.74	19.447	1.075	1.997	5.83
2021-05-18	19.39	19.499	-1.773	3.242	5.85
2021-05-19	19.12	19.535	-1.392	2.218	5.86
2021-05-20	19.43	19.583	1.621	2.981	5.87
2021-05-21	19.45	19.628	0.103	2.779	5.89
2021-05-24	19.6	19.689	0.771	3.753	5.91
2021-05-25	19.58	19.722	-0.102	1.990	5.92
2021-05-26	19.78	19.749	1.021	1.634	5.92
2021-05-27	19.74	19.778	-0.202	1.769	5.93
2021-05-28	20.08	19.831	1.722	3.191	5.95
2021-05-31	20.04	19.855	-0.199	1.444	5.96
2021-06-01	20.28	19.904	1.198	2.894	5.97
2021-06-02	19.94	19.940	-1.677	2.120	5.98
2021-06-03	21.93	20.116	9.980	9.679	6.03
2021-06-04	21.25	20.210	-3.101	5.290	6.06
2021-06-07	20.65	20.275	-2.824	3.765	6.08
2021-06-08	19.43	20.371	-5.908	5.908	6.11
2021-06-09	19.21	20.413	-1.132	2.625	6.12
2021-06-10	19.57	20.458	1.874	2.759	6.14
2021-06-11	19.24	20.493	-1.686	2.197	6.15
2021-06-15	19.36	20.526	0.624	2.079	6.16
2021-06-16	18.9	20.581	-2.376	3.461	6.17
2021-06-17	18.92	20.597	0.106	1.005	6.18
2021-06-18	18.96	20.626	0.211	1.850	6.19
2021-06-21	19.39	20.674	2.268	3.006	6.20
2021-06-22	20.04	20.737	3.352	3.765	6.22
2021-06-23	19.72	20.772	-1.597	2.096	6.23
2021-06-24	20.24	20.822	1.301	3.003	6.25
2021-06-25	20.17	20.852	-0.346	1.779	6.26
2021-06-28	20.19	20.877	0.099	1.487	6.26
2021-06-29	20.22	20.907	0.149	1.783	6.27
2021-06-30	20.14	20.931	-0.396	1.385	6.28
2021-07-01	19.74	20.975	-1.986	2.681	6.29
2021-07-02	19.83	21.025	0.456	3.040	6.31
2021-07-05	19.78	21.077	-0.252	3.177	6.32
2021-07-06	20	21.119	1.112	2.528	6.34
2021-07-07	20.51	21.191	2.550	4.200	6.36
2021-07-08	20.48	21.227	-0.146	2.097	6.37
2021-07-09	21.34	21.356	4.199	7.275	6.41
2021-07-12	21.48	21.411	0.656	3.046	6.42
2021-07-13	21.54	21.448	0.279	2.048	6.43
2021-07-14	21.95	21.527	0.228	4.338	6.46
2021-07-15	22.23	21.620	1.276	5.011	6.49
2021-07-16	22.19	21.665	-0.180	2.429	6.50
2021-07-19	22.25	21.722	0.270	3.064	6.52
2021-07-20	21.98	21.782	-1.213	3.281	6.53
2021-07-21	22.67	21.854	3.139	3.822	6.56
2021-07-22	22.67	21.895	0.000	2.161	6.57
2021-07-23	23.24	22.019	2.514	6.396	6.61
2021-07-26	22.81	22.106	-1.850	4.604	6.63
2021-07-27	22.97	22.243	0.701	7.146	6.67
2021-07-28	22.45	22.384	-2.264	7.532	6.72
2021-07-29	23.45	22.476	4.454	4.722	6.74
2021-07-30	24.33	22.609	3.753	6.567	6.78
2021-08-02	24.29	22.728	-0.164	5.878	6.82
2021-08-03	24.3	22.825	0.041	4.776	6.85
2021-08-04	25.47	22.965	4.815	6.584	6.89
2021-08-05	25.12	23.027	-1.374	2.984	6.91
2021-08-06	25.44	23.131	1.274	4.896	6.94
2021-08-09	24.85	23.234	-2.319	4.953	6.97
2021-08-10	24.74	23.302	-0.443	3.340	6.99
2021-08-11	24.42	23.375	-1.293	3.557	7.01
2021-08-12	23.81	23.432	-2.498	2.867	7.03
2021-08-13	23.74	23.513	-0.294	4.116	7.05
2021-08-16	22.96	23.562	-3.286	2.570	7.07
2021-08-17	22.53	23.653	-1.873	4.834	7.10
2021-08-18	22.52	23.690	-0.044	1.997	7.11
2021-08-19	22.85	23.759	1.465	3.597	7.13
2021-08-20	22.9	23.824	0.219	3.414	7.15
2021-08-23	25.15	24.035	9.825	10.044	7.21
2021-08-24	24.95	24.084	-0.795	2.386	7.23
2021-08-25	24.97	24.158	0.080	3.567	7.25
2021-08-26	24.3	24.235	-2.683	3.805	7.27
2021-08-27	25.03	24.362	3.004	6.049	7.31
2021-08-30	25.08	24.428	0.200	3.156	7.33
2021-08-31	24.75	24.488	-1.316	2.911	7.35
2021-09-01	23.69	24.645	-4.283	7.960	7.39
2021-09-02	25.7	24.865	8.485	10.300	7.46
2021-09-03	26.05	25.084	1.362	10.078	7.53
2021-09-06	25.79	25.248	-0.998	7.639	7.57
2021-09-07	27.55	25.444	6.824	8.530	7.63
2021-09-08	27.01	25.529	-1.960	3.775	7.66
2021-09-09	27.59	25.642	2.147	4.924	7.69
2021-09-10	26.37	25.787	-4.422	6.560	7.74
2021-09-13	26.74	25.892	1.403	4.740	7.77
2021-09-14	26.08	25.983	-2.468	4.188	7.79
2021-09-15	28.72	26.253	10.123	11.273	7.88
2021-09-16	27.81	26.429	-3.169	7.591	7.93
2021-09-17	29.75	26.701	6.976	10.967	8.01
2021-09-22	31.22	26.969	4.941	10.319	8.09
2021-09-23	31.64	27.196	1.345	8.616	8.16
2021-09-24	30.25	27.314	-4.393	4.678	8.19
2021-09-27	28.54	27.626	-5.653	13.091	8.29
2021-09-28	28.51	27.729	-0.105	4.345	8.32
2021-09-29	28.02	27.822	-1.719	3.999	8.35
2021-09-30	29.45	27.990	5.103	6.852	8.40
2021-10-08	28.34	28.170	-3.769	7.606	8.45
2021-10-11	28.62	28.324	0.988	6.457	8.50
2021-10-12	31.52	28.496	10.133	6.534	8.55
2021-10-13	32.29	28.786	2.443	10.787	8.64
2021-10-14	33.37	29.036	3.345	8.981	8.71
2021-10-15	32.48	29.184	-2.667	5.484	8.76
2021-10-18	34.75	29.362	6.989	6.127	8.81
2021-10-19	35.12	29.522	1.065	5.496	8.86
2021-10-20	37.65	29.856	7.204	10.621	8.96
2021-10-21	36.15	30.035	-3.984	5.950	9.01
2021-10-22	33.81	30.185	-6.473	5.311	9.06
2021-10-25	34.89	30.348	3.194	5.620	9.10
2021-10-26	35.44	30.551	1.576	6.879	9.17
2021-10-27	39.02	30.952	10.102	12.331	9.29
2021-10-28	42.53	31.307	8.995	10.021	9.39
2021-10-29	44.77	31.879	5.267	15.330	9.56
2021-11-01	47.09	32.341	5.182	11.771	9.70
2021-11-02	46.2	32.562	-1.890	5.734	9.77
2021-11-03	46.51	32.839	0.671	7.143	9.85
2021-11-04	50.65	33.238	8.901	9.460	9.97
2021-11-05	49.61	33.477	-2.053	5.785	10.04
2021-11-08	48.11	33.776	-3.024	7.458	10.13
2021-11-09	47.57	34.025	-1.122	6.277	10.21
2021-11-10	45.85	34.179	-3.616	4.036	10.25
2021-11-11	46.14	34.391	0.632	5.518	10.32
2021-11-12	49.71	34.741	7.737	8.431	10.42
2021-11-15	48.73	35.056	-1.971	7.765	10.52
2021-11-16	53.64	35.563	10.076	11.348	10.67
2021-11-17	59.04	35.985	10.067	8.576	10.80
2021-11-18	59.75	36.428	1.203	8.892	10.93
2021-11-19	58.48	36.842	-2.126	8.502	11.05
2021-11-22	59.21	37.137	1.248	5.985	11.14
2021-11-23	57.15	37.388	-3.479	5.252	11.22
2021-11-24	56.47	37.631	-1.190	5.162	11.29
2021-11-25	53.94	37.856	-4.480	5.012	11.36
2021-11-26	56.91	38.321	5.506	9.807	11.50
2021-11-29	57.3	38.788	0.685	9.787	11.64
2021-11-30	57.85	39.050	0.960	5.428	11.71
2021-12-01	54.73	39.329	-5.393	6.119	11.80
2021-12-02	53.7	39.531	-1.882	4.513	11.86
2021-12-03	51.97	39.735	-3.222	4.711	11.92
2021-12-06	50.6	39.957	-2.636	5.253	11.99
2021-12-07	48.99	40.244	-3.182	7.036	12.07
2021-12-08	49.93	40.444	1.919	4.817	12.13
2021-12-09	48.7	40.625	-2.463	4.466	12.19
2021-12-10	50.33	40.904	3.347	6.653	12.27
2021-12-13	51.85	41.194	3.020	6.696	12.36
2021-12-14	50.73	41.427	-2.160	5.516	12.43
2021-12-15	52.05	41.701	2.602	6.308	12.51
2021-12-16	51.3	41.825	-1.441	2.901	12.55
2021-12-17	49.99	42.047	-2.554	5.341	12.61
2021-12-20	48.15	42.299	-3.681	6.281	12.69
2021-12-21	48.21	42.547	0.125	6.168	12.76
2021-12-22	46.83	42.712	-2.862	4.231	12.81
2021-12-23	48.22	42.932	2.968	5.467	12.88
2021-12-24	45.41	43.166	-5.827	6.180	12.95
2021-12-27	45.78	43.282	0.815	3.061	12.98
2021-12-28	48.01	43.570	4.871	7.187	13.07
2021-12-29	52.85	43.993	10.081	9.602	13.20
2021-12-30	49.45	44.408	-6.433	10.066	13.32
2021-12-31	50.81	44.595	2.750	4.429	13.38
2022-01-04	51.03	44.863	0.433	6.298	13.46
2022-01-05	46.72	45.193	-8.446	8.485	13.56
2022-01-06	47.15	45.385	0.920	4.880	13.62
2022-01-07	45.6	45.675	-3.287	7.635	13.70
2022-01-10	43.75	45.883	-4.057	5.702	13.76
2022-01-11	42.25	46.104	-3.429	6.286	13.83
2022-01-12	45	46.349	6.509	6.533	13.90
2022-01-13	44.25	46.532	-1.667	4.956	13.96
2022-01-14	47.11	46.873	6.463	8.678	14.06
2022-01-17	46.62	47.072	-1.040	5.116	14.12
2022-01-18	47.3	47.350	1.459	7.057	14.20
2022-01-19	45.85	47.493	-3.066	3.763	14.25
2022-01-20	46.71	47.683	1.876	4.864	14.30
2022-01-21	46.09	47.916	-1.327	6.059	14.37
2022-01-24	48.2	48.226	4.578	7.724	14.47
2022-01-25	48.42	48.453	0.456	5.643	14.54
2022-01-26	52.87	48.789	9.190	7.621	14.64
2022-01-27	53.86	49.058	1.873	5.996	14.72
2022-01-28	58.85	49.849	9.265	16.116	14.95
2022-02-07	57.91	50.219	-1.597	7.664	15.07
2022-02-08	57.95	50.886	0.069	13.832	15.27
2022-02-09	56.68	51.181	-2.192	6.230	15.35
2022-02-10	51.44	51.553	-9.245	8.680	15.47
2022-02-11	51.75	51.842	0.603	6.707	15.55
2022-02-14	50.25	52.147	-2.899	7.285	15.64
2022-02-15	55.31	52.667	10.070	11.284	15.80
2022-02-16	56.7	52.840	2.513	3.652	15.85
2022-02-17	59.13	53.205	4.286	7.407	15.96
2022-02-18	57.35	53.385	-3.010	3.771	16.02
2022-02-21	57.92	53.558	0.994	3.592	16.07
2022-02-22	57.94	53.689	0.035	2.711	16.11
2022-02-23	59.43	53.979	2.572	5.851	16.19
2022-02-24	57.64	54.369	-3.012	8.127	16.31
2022-02-25	58.39	54.651	1.301	5.795	16.40
2022-02-28	59.07	54.987	1.165	6.816	16.50
2022-03-01	58.8	55.417	-0.457	8.786	16.63
2022-03-02	57.55	55.715	-2.126	6.207	16.71
2022-03-03	54.25	56.143	-5.734	9.470	16.84
2022-03-04	54.46	56.408	0.387	5.843	16.92
2022-03-07	54	56.592	-0.845	4.076	16.98
2022-03-08	53.9	56.820	-0.185	5.074	17.05
2022-03-09	54.71	57.266	1.503	9.777	17.18
2022-03-10	55.73	57.471	1.864	4.423	17.24
2022-03-11	55.47	57.744	-0.467	5.903	17.32
2022-03-14	54.17	58.010	-2.344	5.895	17.40
2022-03-15	51.51	58.294	-4.910	6.609	17.49
2022-03-16	56.7	58.738	10.076	9.396	17.62
2022-03-17	55.53	58.900	-2.063	3.510	17.67
2022-03-18	56.34	59.170	1.459	5.745	17.75
2022-03-21	54.85	59.354	-2.645	4.029	17.81
2022-03-22	54.05	59.521	-1.459	3.701	17.86
2022-03-23	57.08	59.789	5.606	5.643	17.94
2022-03-24	59.2	60.166	3.714	7.638	18.05
2022-03-25	55.25	60.506	-6.672	7.399	18.15
2022-03-28	53.31	60.716	-3.511	4.724	18.21
2022-03-29	52.52	60.844	-1.482	2.926	18.25
2022-03-30	54.02	60.993	2.856	3.294	18.30
2022-03-31	51.2	61.270	-5.220	6.498	18.38
2022-04-01	50.34	61.360	-1.680	2.148	18.41
2022-04-06	47.65	61.635	-5.344	6.933	18.49
2022-04-07	46.35	61.750	-2.728	2.980	18.53
2022-04-08	47.15	61.932	1.726	4.617	18.58
2022-04-11	44.64	62.138	-5.323	5.536	18.64
2022-04-12	45.66	62.347	2.285	5.488	18.70
2022-04-13	44.45	62.454	-2.650	2.891	18.74
2022-04-14	43.99	62.612	-1.035	4.319	18.78
2022-04-15	43.26	62.769	-1.659	4.342	18.83
2022-04-18	45.81	63.062	5.895	7.698	18.92
2022-04-19	45.75	63.223	-0.131	4.213	18.97
2022-04-20	45.05	63.324	-1.530	2.689	19.00
2022-04-21	42.52	63.494	-5.616	4.795	19.05
2022-04-22	42.7	63.658	0.423	4.610	19.10
2022-04-25	41.08	63.932	-3.794	8.009	19.18
2022-04-26	40	64.111	-2.629	5.355	19.23
2022-04-27	43.8	64.589	9.500	13.100	19.38
2022-04-28	44.86	64.749	2.420	4.292	19.42
2022-04-29	46.98	65.178	4.726	10.945	19.55
2022-05-05	46.65	65.335	-0.702	4.044	19.60
2022-05-06	44.47	65.477	-4.673	3.837	19.64
2022-05-09	44.48	65.668	0.022	5.150	19.70
2022-05-10	47.78	66.147	7.419	12.028	19.84
2022-05-11	46.76	66.505	-2.135	9.188	19.95
2022-05-12	49.37	66.830	5.582	7.913	20.05
2022-05-13	51.42	67.110	4.152	6.522	20.13
2022-05-16	51.54	67.244	0.233	3.112	20.17
2022-05-17	53.14	67.427	3.104	4.152	20.23
2022-05-18	51.62	67.600	-2.860	4.008	20.28
2022-05-19	56	68.162	8.485	12.050	20.45
2022-05-20	55.68	68.403	-0.571	5.196	20.52
2022-05-23	57.77	68.808	3.754	8.405	20.64

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