奥特佳融券券源 奥特佳专项约券

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%）
2020-04-23	3.9	0	0	0	0
2020-04-23	3.86	0.012	-1.026	3.590	0.00
2020-04-24	3.82	0.028	-1.036	5.181	0.01
2020-04-27	3.7	0.056	-3.141	9.162	0.02
2020-04-28	3.49	0.081	-5.676	8.649	0.02
2020-04-29	3.34	0.098	-4.298	6.017	0.03
2020-04-30	3.54	0.116	5.988	5.988	0.03
2020-05-06	3.57	0.133	0.847	5.650	0.04
2020-05-07	3.52	0.143	-1.401	3.361	0.04
2020-05-08	3.53	0.152	0.284	3.125	0.05
2020-05-11	3.45	0.164	-2.266	4.249	0.05
2020-05-12	3.57	0.185	3.478	6.957	0.06
2020-05-13	3.49	0.191	-2.241	2.241	0.06
2020-05-14	3.44	0.201	-1.433	3.438	0.06
2020-05-15	3.39	0.208	-1.453	2.616	0.06
2020-05-18	3.28	0.220	-3.245	4.425	0.07
2020-05-19	3.25	0.232	-0.915	4.268	0.07
2020-05-20	3.31	0.247	1.846	5.538	0.07
2020-05-21	3.15	0.265	-4.834	6.647	0.08
2020-05-22	3.02	0.276	-4.127	4.444	0.08
2020-05-25	3.02	0.281	0.000	1.987	0.08
2020-05-26	3.11	0.301	2.980	7.616	0.09
2020-05-27	3.02	0.309	-2.894	3.215	0.09
2020-05-28	2.98	0.318	-1.325	3.642	0.10
2020-05-29	3.01	0.327	1.007	3.691	0.10
2020-06-01	3.31	0.355	9.967	9.967	0.11
2020-06-02	3.19	0.369	-3.625	5.438	0.11
2020-06-03	3.25	0.383	1.881	5.329	0.12
2020-06-04	3.27	0.395	0.615	4.308	0.12
2020-06-05	3.2	0.403	-2.141	2.752	0.12
2020-06-08	3.17	0.408	-0.938	2.188	0.12
2020-06-09	3.27	0.427	3.155	6.940	0.13
2020-06-10	3.23	0.435	-1.223	2.752	0.13
2020-06-11	3.55	0.453	9.907	6.192	0.14
2020-06-12	3.48	0.468	-1.972	5.352	0.14
2020-06-15	3.34	0.480	-4.023	4.023	0.14
2020-06-16	3.36	0.487	0.599	2.695	0.15
2020-06-17	3.36	0.496	0.000	3.274	0.15
2020-06-18	3.33	0.504	-0.893	2.679	0.15
2020-06-19	3.44	0.520	3.303	5.706	0.16
2020-06-22	3.78	0.553	9.884	10.465	0.17
2020-06-23	3.96	0.588	4.762	10.582	0.18
2020-06-24	4.05	0.614	2.273	7.576	0.18
2020-06-29	3.71	0.640	-8.395	8.642	0.19
2020-06-30	4.08	0.666	9.973	7.547	0.20
2020-07-01	4.31	0.690	5.637	6.618	0.21
2020-07-02	4.3	0.727	-0.232	10.441	0.22
2020-07-03	4.31	0.753	0.233	7.209	0.23
2020-07-06	4.74	0.807	9.977	13.689	0.24
2020-07-07	5.21	0.846	9.916	8.861	0.25
2020-07-08	5.48	0.882	5.182	7.869	0.26
2020-07-09	6.03	0.949	10.036	13.321	0.28
2020-07-10	5.76	1.007	-4.478	12.106	0.30
2020-07-13	6.34	1.047	10.069	7.639	0.31
2020-07-14	6.97	1.125	9.937	13.407	0.34
2020-07-15	6.3	1.214	-9.613	16.930	0.36
2020-07-16	5.68	1.272	-9.841	12.222	0.38
2020-07-17	5.49	1.310	-3.345	8.451	0.39
2020-07-20	6.04	1.360	10.018	9.836	0.41
2020-07-21	6.01	1.421	-0.497	12.252	0.43
2020-07-22	5.79	1.448	-3.661	5.491	0.43
2020-07-23	5.78	1.490	-0.173	8.808	0.45
2020-07-24	5.2	1.524	-10.035	7.785	0.46
2020-07-27	5.43	1.576	4.423	11.538	0.47
2020-07-28	5.35	1.604	-1.473	6.262	0.48
2020-07-29	5.72	1.669	6.916	13.645	0.50
2020-07-30	5.49	1.687	-4.021	4.021	0.51
2020-07-31	5.41	1.707	-1.457	4.372	0.51
2020-08-03	5.55	1.737	2.588	6.470	0.52
2020-08-04	6.11	1.798	10.090	12.072	0.54
2020-08-05	5.92	1.823	-3.110	4.910	0.55
2020-08-06	5.87	1.857	-0.845	7.095	0.56
2020-08-07	5.58	1.879	-4.940	4.600	0.56
2020-08-10	5.24	1.914	-6.093	8.065	0.57
2020-08-11	5.12	1.933	-2.290	4.389	0.58
2020-08-12	5.1	1.962	-0.391	6.836	0.59
2020-08-13	5.06	1.984	-0.784	5.294	0.60
2020-08-14	5.03	2.002	-0.593	4.348	0.60
2020-08-17	5.1	2.023	1.392	4.771	0.61
2020-08-18	5.28	2.042	3.529	4.510	0.61
2020-08-19	5.08	2.054	-3.788	2.841	0.62
2020-08-20	4.98	2.064	-1.969	2.362	0.62
2020-08-21	5.02	2.076	0.803	2.811	0.62
2020-08-24	4.87	2.090	-2.988	3.386	0.63
2020-08-25	4.77	2.106	-2.053	4.107	0.63
2020-08-26	4.46	2.136	-6.499	7.966	0.64
2020-08-27	4.56	2.149	2.242	3.587	0.64
2020-08-28	4.68	2.184	2.632	8.772	0.66
2020-08-31	4.65	2.193	-0.641	2.564	0.66
2020-09-01	4.8	2.213	3.226	4.946	0.66
2020-09-02	4.69	2.227	-2.292	3.542	0.67
2020-09-03	4.52	2.238	-3.625	2.985	0.67
2020-09-04	4.58	2.263	1.327	6.416	0.68
2020-09-07	4.43	2.277	-3.275	3.930	0.68
2020-09-08	4.41	2.294	-0.451	4.515	0.69
2020-09-09	4.23	2.307	-4.082	3.628	0.69
2020-09-10	4.05	2.330	-4.255	6.856	0.70
2020-09-11	4.23	2.357	4.444	7.654	0.71
2020-09-14	4.26	2.369	0.709	3.310	0.71
2020-09-15	4.69	2.404	10.094	9.155	0.72
2020-09-16	4.75	2.439	1.279	8.742	0.73
2020-09-17	4.91	2.479	3.368	9.684	0.74
2020-09-18	4.85	2.499	-1.222	5.092	0.75
2020-09-21	4.88	2.517	0.619	4.330	0.76
2020-09-22	4.78	2.535	-2.049	4.508	0.76
2020-09-23	4.7	2.553	-1.674	4.603	0.77
2020-09-24	4.51	2.577	-4.043	6.383	0.77
2020-09-25	4.56	2.588	1.109	2.882	0.78
2020-09-28	4.52	2.608	-0.877	5.263	0.78
2020-09-29	4.42	2.625	-2.212	4.646	0.79
2020-09-30	4.41	2.635	-0.226	2.715	0.79
2020-10-09	4.73	2.667	7.256	8.163	0.80
2020-10-12	4.89	2.684	3.383	4.228	0.81
2020-10-13	4.85	2.697	-0.818	3.272	0.81
2020-10-14	4.72	2.716	-2.680	4.742	0.81
2020-10-15	4.61	2.735	-2.331	4.873	0.82
2020-10-16	4.59	2.748	-0.434	3.471	0.82
2020-10-19	4.51	2.761	-1.743	3.486	0.83
2020-10-20	4.6	2.776	1.996	3.991	0.83
2020-10-21	4.48	2.788	-2.609	3.261	0.84
2020-10-22	4.51	2.804	0.670	4.241	0.84
2020-10-23	4.6	2.827	1.996	5.765	0.85
2020-10-26	4.58	2.842	-0.435	4.130	0.85
2020-10-27	4.44	2.853	-3.057	2.838	0.86
2020-10-28	4.45	2.861	0.225	2.252	0.86
2020-10-29	4.29	2.874	-3.596	3.596	0.86
2020-10-30	4.22	2.890	-1.632	4.429	0.87
2020-11-02	4.15	2.898	-1.659	2.370	0.87
2020-11-03	4.28	2.914	3.133	4.578	0.87
2020-11-04	4.3	2.923	0.467	2.570	0.88
2020-11-05	4.73	2.959	10.000	9.070	0.89
2020-11-06	4.62	2.972	-2.326	3.383	0.89
2020-11-09	4.71	2.989	1.948	4.329	0.90
2020-11-10	4.68	3.006	-0.637	4.459	0.90
2020-11-11	4.51	3.022	-3.632	4.060	0.91
2020-11-12	4.49	3.033	-0.443	3.104	0.91
2020-11-13	4.51	3.048	0.445	4.009	0.91
2020-11-16	4.45	3.058	-1.330	2.661	0.92
2020-11-17	4.63	3.081	4.045	5.843	0.92
2020-11-18	4.65	3.096	0.432	3.888	0.93
2020-11-19	4.6	3.116	-1.075	5.161	0.93
2020-11-20	4.66	3.131	1.304	3.913	0.94
2020-11-23	4.94	3.165	6.009	8.369	0.95
2020-11-24	4.91	3.185	-0.607	4.858	0.96
2020-11-25	5.13	3.220	4.481	8.147	0.97
2020-11-26	4.98	3.245	-2.924	6.043	0.97
2020-11-27	4.84	3.263	-2.811	4.418	0.98
2020-11-30	4.85	3.277	0.207	3.512	0.98
2020-12-01	5.03	3.303	3.711	6.186	0.99
2020-12-02	4.94	3.315	-1.789	2.982	0.99
2020-12-03	4.79	3.327	-3.036	3.036	1.00
2020-12-04	4.87	3.346	1.670	4.593	1.00
2020-12-07	4.81	3.362	-1.232	3.901	1.01
2020-12-08	4.8	3.378	-0.208	4.158	1.01
2020-12-09	4.62	3.393	-3.750	3.750	1.02
2020-12-10	4.6	3.405	-0.433	3.247	1.02
2020-12-11	4.5	3.419	-2.174	3.696	1.03
2020-12-14	4.68	3.440	4.000	5.333	1.03
2020-12-15	4.72	3.449	0.855	2.350	1.03
2020-12-16	4.63	3.461	-1.907	3.178	1.04
2020-12-17	4.56	3.471	-1.512	2.592	1.04
2020-12-18	4.54	3.479	-0.439	1.974	1.04
2020-12-21	4.69	3.498	3.304	4.846	1.05
2020-12-22	4.71	3.525	0.426	7.036	1.06
2020-12-23	4.88	3.548	3.609	5.520	1.06
2020-12-24	4.88	3.560	0.000	3.074	1.07
2020-12-25	4.92	3.574	0.820	3.279	1.07
2020-12-28	4.83	3.592	-1.829	4.472	1.08
2020-12-29	4.57	3.612	-5.383	5.383	1.08
2020-12-30	4.57	3.626	0.000	3.720	1.09
2020-12-31	4.88	3.667	6.783	10.066	1.10
2021-01-04	5.37	3.697	10.041	6.557	1.11
2021-01-05	5.29	3.718	-1.490	4.842	1.12
2021-01-06	5.07	3.741	-4.159	5.482	1.12
2021-01-07	4.89	3.760	-3.550	4.536	1.13
2021-01-08	4.76	3.786	-2.658	6.544	1.14
2021-01-11	4.61	3.810	-3.151	6.303	1.14
2021-01-12	4.63	3.821	0.434	3.037	1.15
2021-01-13	4.76	3.852	2.808	7.775	1.16
2021-01-14	4.6	3.865	-3.361	3.361	1.16
2021-01-15	4.71	3.890	2.391	6.304	1.17
2021-01-18	4.71	3.915	0.000	6.369	1.17
2021-01-19	4.64	3.924	-1.486	2.335	1.18
2021-01-20	4.64	3.935	0.000	2.802	1.18
2021-01-21	4.62	3.944	-0.431	2.371	1.18
2021-01-22	4.48	3.965	-3.030	5.628	1.19
2021-01-25	4.26	3.996	-4.911	8.705	1.20
2021-01-26	4.12	4.007	-3.286	3.286	1.20
2021-01-27	4.15	4.020	0.728	3.641	1.21
2021-01-28	4.16	4.040	0.241	5.783	1.21
2021-01-29	4.06	4.055	-2.404	4.567	1.22
2021-02-01	3.65	4.074	-10.099	6.158	1.22
2021-02-02	3.58	4.098	-1.918	7.945	1.23
2021-02-03	3.39	4.116	-5.307	6.425	1.23
2021-02-04	3.44	4.144	1.475	9.735	1.24
2021-02-05	3.38	4.158	-1.744	5.233	1.25
2021-02-08	3.3	4.170	-2.367	4.142	1.25
2021-02-09	3.4	4.184	3.030	5.152	1.26
2021-02-10	3.42	4.193	0.588	2.941	1.26
2021-02-18	3.55	4.206	3.801	4.386	1.26
2021-02-19	3.7	4.224	4.225	5.915	1.27
2021-02-22	3.74	4.237	1.081	4.054	1.27
2021-02-23	3.61	4.249	-3.476	4.011	1.27
2021-02-24	3.6	4.258	-0.277	3.047	1.28
2021-02-25	3.52	4.272	-2.222	4.722	1.28
2021-02-26	3.48	4.279	-1.136	2.557	1.28
2021-03-01	3.54	4.284	1.724	1.724	1.29
2021-03-02	3.47	4.298	-1.977	4.802	1.29
2021-03-03	3.52	4.307	1.441	2.882	1.29
2021-03-04	3.87	4.331	9.943	7.670	1.30
2021-03-05	4.05	4.368	4.651	10.853	1.31
2021-03-08	3.92	4.389	-3.210	6.420	1.32
2021-03-09	3.77	4.409	-3.827	6.378	1.32
2021-03-10	3.84	4.424	1.857	4.775	1.33
2021-03-11	3.85	4.436	0.260	3.646	1.33
2021-03-12	3.75	4.448	-2.597	3.896	1.33
2021-03-15	3.78	4.458	0.800	3.200	1.34
2021-03-16	3.87	4.474	2.381	4.762	1.34
2021-03-17	3.81	4.482	-1.550	2.584	1.34
2021-03-18	3.77	4.487	-1.050	1.837	1.35
2021-03-19	3.7	4.496	-1.857	2.653	1.35
2021-03-22	3.71	4.502	0.270	1.892	1.35
2021-03-23	3.57	4.514	-3.774	4.313	1.35
2021-03-24	3.5	4.525	-1.961	3.641	1.36
2021-03-25	3.53	4.535	0.857	3.429	1.36
2021-03-26	3.54	4.540	0.283	1.700	1.36
2021-03-29	3.46	4.547	-2.260	2.542	1.36
2021-03-30	3.77	4.587	8.960	12.717	1.38
2021-03-31	3.61	4.601	-4.244	4.509	1.38
2021-04-01	3.62	4.608	0.277	2.216	1.38
2021-04-02	3.6	4.613	-0.552	1.934	1.38
2021-04-06	3.67	4.627	1.944	4.444	1.39
2021-04-07	3.7	4.635	0.817	2.725	1.39
2021-04-08	3.77	4.659	1.892	7.568	1.40
2021-04-09	3.88	4.675	2.918	4.775	1.40
2021-04-12	3.73	4.692	-3.866	5.670	1.41
2021-04-13	3.95	4.724	5.898	9.651	1.42
2021-04-14	3.95	4.735	0.000	3.291	1.42
2021-04-15	3.83	4.750	-3.038	4.810	1.43
2021-04-16	3.86	4.761	0.783	3.394	1.43
2021-04-19	4.01	4.781	3.886	5.959	1.43
2021-04-20	3.89	4.793	-2.993	3.741	1.44
2021-04-21	3.87	4.801	-0.514	2.314	1.44
2021-04-22	3.86	4.808	-0.258	2.326	1.44
2021-04-23	3.82	4.814	-1.036	1.813	1.44
2021-04-26	3.76	4.823	-1.571	2.880	1.45
2021-04-27	3.77	4.840	0.266	5.319	1.45
2021-04-28	3.8	4.848	0.796	2.653	1.45
2021-04-29	3.71	4.857	-2.368	2.895	1.46
2021-04-30	3.7	4.863	-0.270	1.887	1.46
2021-05-06	3.82	4.881	3.243	5.676	1.46
2021-05-07	3.85	4.893	0.785	3.665	1.47
2021-05-10	3.76	4.903	-2.338	3.377	1.47
2021-05-11	3.7	4.911	-1.596	2.660	1.47
2021-05-12	3.7	4.920	0.000	2.703	1.48
2021-05-13	3.61	4.929	-2.432	2.973	1.48
2021-05-14	3.68	4.936	1.939	2.493	1.48
2021-05-17	3.64	4.941	-1.087	1.630	1.48
2021-05-18	3.75	4.958	3.022	5.220	1.49
2021-05-19	3.93	4.984	4.800	8.000	1.50
2021-05-20	3.88	4.995	-1.272	3.562	1.50
2021-05-21	3.94	5.005	1.546	3.093	1.50
2021-05-24	4.03	5.034	2.284	8.376	1.51
2021-05-25	3.94	5.043	-2.233	2.978	1.51
2021-05-26	3.9	5.054	-1.015	3.299	1.52
2021-05-27	3.88	5.061	-0.513	2.051	1.52
2021-05-28	3.88	5.072	0.000	3.351	1.52
2021-05-31	3.9	5.082	0.515	3.351	1.52
2021-06-01	3.88	5.089	-0.513	2.051	1.53
2021-06-02	3.82	5.098	-1.546	2.835	1.53
2021-06-03	3.74	5.106	-2.094	2.618	1.53
2021-06-04	3.76	5.113	0.535	2.139	1.53
2021-06-07	3.78	5.119	0.532	1.862	1.54
2021-06-08	3.74	5.126	-1.058	2.381	1.54
2021-06-09	3.78	5.135	1.070	2.674	1.54
2021-06-10	3.88	5.149	2.646	4.497	1.54
2021-06-11	3.79	5.156	-2.320	2.320	1.55
2021-06-15	3.68	5.165	-2.902	2.902	1.55
2021-06-16	3.68	5.176	0.000	3.533	1.55
2021-06-17	3.7	5.180	0.543	1.359	1.55
2021-06-18	3.79	5.194	2.432	4.324	1.56
2021-06-21	3.79	5.202	0.000	2.375	1.56
2021-06-22	3.8	5.207	0.264	1.583	1.56
2021-06-23	3.8	5.209	0.000	0.789	1.56
2021-06-24	3.87	5.220	-0.258	3.351	1.57
2021-06-25	3.86	5.227	-0.258	2.067	1.57
2021-06-28	3.8	5.234	-1.554	2.332	1.57
2021-06-29	3.68	5.244	-3.158	3.158	1.57
2021-06-30	3.7	5.249	0.543	1.630	1.57
2021-07-01	3.67	5.255	-0.811	2.162	1.58
2021-07-02	3.7	5.264	0.817	2.997	1.58
2021-07-05	3.78	5.277	2.162	4.054	1.58
2021-07-06	3.78	5.286	0.000	2.910	1.59
2021-07-07	3.94	5.310	4.233	7.143	1.59
2021-07-08	3.99	5.324	1.269	4.315	1.60
2021-07-09	4.24	5.359	6.266	9.774	1.61
2021-07-12	4.2	5.377	-0.943	5.189	1.61
2021-07-13	4.32	5.402	2.857	6.905	1.62
2021-07-14	4.22	5.417	-4.525	4.299	1.63
2021-07-15	4.14	5.439	-1.896	6.398	1.63
2021-07-16	4.14	5.451	0.000	3.382	1.64
2021-07-19	4.05	5.467	-2.174	4.831	1.64
2021-07-20	4.05	5.479	0.000	3.457	1.64
2021-07-21	4.17	5.496	2.963	4.938	1.65
2021-07-22	4.15	5.503	-0.480	2.158	1.65
2021-07-23	4.06	5.516	-2.169	3.855	1.65
2021-07-26	4.04	5.535	-0.493	5.665	1.66
2021-07-27	4.05	5.550	0.248	4.208	1.66
2021-07-28	3.67	5.574	-9.383	8.148	1.67
2021-07-29	3.83	5.591	4.360	5.177	1.68
2021-07-30	3.97	5.607	3.655	4.961	1.68
2021-08-02	4.37	5.628	10.076	5.542	1.69
2021-08-03	4.22	5.661	-3.432	9.382	1.70
2021-08-04	4.28	5.683	1.422	6.398	1.71
2021-08-05	4.29	5.697	0.234	3.738	1.71
2021-08-06	4.37	5.715	1.865	4.895	1.71
2021-08-09	4.32	5.734	-1.144	5.492	1.72
2021-08-10	4.21	5.746	-2.546	3.241	1.72
2021-08-11	4.23	5.754	0.475	2.375	1.73
2021-08-12	4.34	5.772	2.600	4.965	1.73
2021-08-13	4.36	5.797	0.461	6.912	1.74
2021-08-16	4.2	5.813	-3.670	4.587	1.74
2021-08-17	3.98	5.833	-5.238	5.952	1.75
2021-08-18	4	5.846	0.503	3.769	1.75
2021-08-19	3.96	5.856	-1.000	3.250	1.76
2021-08-20	3.99	5.866	0.758	3.030	1.76
2021-08-23	4.07	5.878	2.005	3.509	1.76
2021-08-24	4.02	5.886	-1.229	2.457	1.77
2021-08-25	3.96	5.893	-1.493	1.990	1.77
2021-08-26	3.89	5.902	-1.768	2.778	1.77
2021-08-27	3.88	5.910	-0.257	2.314	1.77
2021-08-30	4.07	5.932	4.897	6.701	1.78
2021-08-31	3.96	5.943	-2.703	3.194	1.78
2021-09-01	3.88	5.956	-2.020	4.040	1.79
2021-09-02	3.91	5.966	0.773	3.093	1.79
2021-09-03	3.85	5.977	-1.535	3.325	1.79
2021-09-06	3.91	5.985	1.558	2.597	1.80
2021-09-07	3.92	5.991	0.256	1.790	1.80
2021-09-08	3.95	5.998	0.765	2.041	1.80
2021-09-09	3.88	6.007	-1.772	3.038	1.80
2021-09-10	3.86	6.013	-0.515	1.804	1.80
2021-09-13	3.88	6.019	0.518	1.813	1.81
2021-09-14	3.79	6.027	-2.320	2.577	1.81
2021-09-15	3.82	6.038	0.792	3.430	1.81
2021-09-16	3.74	6.047	-2.094	2.880	1.81
2021-09-17	3.76	6.056	0.535	2.941	1.82
2021-09-22	3.74	6.063	-0.532	2.128	1.82
2021-09-23	3.77	6.067	0.802	1.337	1.82
2021-09-24	3.69	6.075	-2.122	2.653	1.82
2021-09-27	3.57	6.090	-3.252	4.878	1.83
2021-09-28	3.56	6.095	-0.280	1.681	1.83
2021-09-29	3.39	6.106	-4.775	3.933	1.83
2021-09-30	3.46	6.112	2.065	2.065	1.83
2021-10-08	3.58	6.120	3.468	2.601	1.84
2021-10-11	3.53	6.125	-1.397	1.955	1.84
2021-10-12	3.43	6.137	-2.833	3.966	1.84
2021-10-13	3.45	6.141	0.583	1.458	1.84
2021-10-14	3.44	6.148	-0.290	2.609	1.84
2021-10-15	3.51	6.174	2.035	8.721	1.85
2021-10-18	3.45	6.181	-1.709	2.564	1.85
2021-10-19	3.47	6.190	0.580	2.899	1.86
2021-10-20	3.48	6.199	0.288	3.170	1.86
2021-10-21	3.45	6.206	-0.862	2.586	1.86
2021-10-22	3.37	6.215	-2.319	3.188	1.86
2021-10-25	3.38	6.225	0.297	3.561	1.87
2021-10-26	3.41	6.235	0.888	3.550	1.87
2021-10-27	3.34	6.244	-2.053	2.933	1.87
2021-10-28	3.17	6.259	-5.090	5.689	1.88
2021-10-29	3.22	6.265	1.577	2.524	1.88
2021-11-01	3.51	6.297	9.006	10.870	1.89
2021-11-02	3.6	6.323	2.564	8.547	1.90
2021-11-03	3.5	6.335	-2.778	4.167	1.90
2021-11-04	3.7	6.363	5.714	9.143	1.91
2021-11-05	3.69	6.379	-0.270	5.135	1.91
2021-11-08	3.66	6.389	-0.813	3.252	1.92
2021-11-09	3.64	6.399	-0.546	3.279	1.92
2021-11-10	3.68	6.416	1.099	5.495	1.92
2021-11-11	3.64	6.426	-1.087	3.261	1.93
2021-11-12	3.71	6.437	1.923	3.571	1.93
2021-11-15	3.72	6.450	0.270	4.313	1.93
2021-11-16	3.63	6.458	-2.419	2.688	1.94
2021-11-17	3.66	6.469	0.826	3.581	1.94
2021-11-18	3.81	6.486	4.098	5.464	1.95
2021-11-19	3.72	6.497	-2.362	3.412	1.95
2021-11-22	3.85	6.509	3.495	3.763	1.95
2021-11-23	4.09	6.541	6.234	9.351	1.96
2021-11-24	4.09	6.572	0.000	9.046	1.97
2021-11-25	3.99	6.588	-2.445	4.890	1.98
2021-11-26	4	6.600	0.251	3.759	1.98
2021-11-29	4.25	6.635	6.250	9.750	1.99
2021-11-30	4.22	6.647	-0.706	3.529	1.99
2021-12-01	4.2	6.662	-0.474	4.028	2.00
2021-12-02	4.1	6.674	-2.381	3.571	2.00
2021-12-03	4.15	6.685	1.220	3.171	2.01
2021-12-06	3.99	6.699	-3.855	4.337	2.01
2021-12-07	3.84	6.718	-3.759	5.764	2.02
2021-12-08	3.87	6.726	0.781	2.604	2.02
2021-12-09	3.83	6.735	-1.034	2.842	2.02
2021-12-10	3.82	6.744	-0.261	2.872	2.02
2021-12-13	3.87	6.753	1.309	2.618	2.03
2021-12-14	3.81	6.758	-1.550	1.550	2.03
2021-12-15	3.76	6.764	-1.312	2.100	2.03
2021-12-16	3.82	6.771	1.596	2.128	2.03
2021-12-17	3.75	6.777	-1.832	1.832	2.03
2021-12-20	3.72	6.783	-0.800	2.133	2.03
2021-12-21	3.85	6.798	3.495	4.570	2.04
2021-12-22	3.8	6.804	-1.299	1.818	2.04
2021-12-23	3.82	6.810	0.526	2.105	2.04
2021-12-24	3.75	6.822	-1.832	3.665	2.05
2021-12-27	3.67	6.830	-2.133	2.667	2.05
2021-12-28	3.65	6.839	-0.545	2.997	2.05
2021-12-29	3.63	6.842	-0.548	1.096	2.05
2021-12-30	3.65	6.848	0.551	1.928	2.05
2021-12-31	3.65	6.853	0.000	1.644	2.06
2022-01-04	3.69	6.859	1.096	1.918	2.06
2022-01-05	3.6	6.867	-2.439	2.710	2.06
2022-01-06	3.64	6.873	1.111	1.944	2.06
2022-01-07	3.61	6.878	-0.824	1.648	2.06
2022-01-10	3.59	6.882	-0.554	1.385	2.06
2022-01-11	3.59	6.886	0.000	1.393	2.07
2022-01-12	3.62	6.889	0.836	0.836	2.07
2022-01-13	3.6	6.892	-0.552	1.105	2.07
2022-01-14	3.52	6.900	-2.222	2.778	2.07
2022-01-17	3.62	6.912	2.841	3.693	2.07
2022-01-18	3.57	6.920	-1.381	2.762	2.08
2022-01-19	3.5	6.929	-1.961	3.081	2.08
2022-01-20	3.45	6.938	-1.429	3.143	2.08
2022-01-21	3.42	6.942	-0.870	1.449	2.08
2022-01-24	3.45	6.948	0.877	2.047	2.08
2022-01-25	3.33	6.960	-3.478	4.348	2.09
2022-01-26	3.34	6.965	0.300	1.802	2.09
2022-01-27	3.31	6.976	-0.898	3.892	2.09
2022-01-28	3.33	6.981	0.604	1.813	2.09
2022-02-07	3.34	6.989	0.300	3.003	2.10
2022-02-08	3.39	6.997	1.497	2.695	2.10
2022-02-09	3.46	7.003	2.065	2.065	2.10
2022-02-10	3.43	7.008	-0.867	1.734	2.10
2022-02-11	3.43	7.013	0.000	1.749	2.10
2022-02-14	3.63	7.036	5.831	7.580	2.11
2022-02-18	3.48	7.054	-4.132	6.336	2.12
2022-02-21	3.46	7.060	-0.575	2.011	2.12
2022-02-22	3.38	7.067	-2.312	2.601	2.12
2022-02-23	3.44	7.074	1.775	2.367	2.12
2022-02-24	3.33	7.083	-3.198	3.488	2.13
2022-02-25	3.34	7.088	0.300	1.802	2.13
2022-02-28	3.33	7.094	-0.299	2.096	2.13
2022-03-01	3.35	7.098	0.601	1.502	2.13
2022-03-02	3.34	7.103	-0.299	1.493	2.13
2022-03-03	3.31	7.107	-0.898	1.497	2.13
2022-03-04	3.25	7.113	-1.813	2.115	2.13
2022-03-07	3.18	7.119	-2.154	2.462	2.14
2022-03-08	3.07	7.131	-3.459	4.717	2.14
2022-03-09	3	7.160	-2.280	11.401	2.15
2022-03-10	3.04	7.163	1.333	1.333	2.15
2022-03-11	3.06	7.174	0.658	4.276	2.15
2022-03-14	2.98	7.180	-2.614	2.288	2.15
2022-03-15	2.79	7.194	-6.376	6.040	2.16
2022-03-16	2.9	7.213	3.943	7.885	2.16
2022-03-17	2.91	7.219	0.345	2.759	2.17
2022-03-18	2.95	7.227	1.375	3.093	2.17
2022-03-21	2.98	7.233	1.017	2.373	2.17
2022-03-22	3.02	7.241	1.342	3.356	2.17
2022-03-23	3.01	7.246	-0.331	1.987	2.17
2022-03-24	2.96	7.251	-1.661	1.993	2.18
2022-03-25	2.94	7.255	-0.676	1.689	2.18
2022-03-28	2.93	7.261	-0.340	2.381	2.18
2022-03-29	2.88	7.268	-1.706	2.730	2.18
2022-03-30	2.91	7.271	1.042	1.389	2.18
2022-03-31	2.86	7.276	-1.718	2.062	2.18
2022-04-01	2.85	7.279	-0.350	1.399	2.18
2022-04-06	2.88	7.284	1.053	1.754	2.19
2022-04-07	2.82	7.290	-2.083	2.778	2.19
2022-04-08	2.75	7.299	-2.482	3.901	2.19
2022-04-11	2.63	7.311	-4.364	5.455	2.19
2022-04-12	2.67	7.320	1.521	4.183	2.20
2022-04-13	2.63	7.325	-1.498	2.247	2.20
2022-04-14	2.63	7.329	0.000	1.901	2.20
2022-04-15	2.51	7.340	-4.563	4.943	2.20
2022-04-18	2.61	7.350	3.984	4.781	2.21
2022-04-19	2.61	7.355	0.000	2.299	2.21
2022-04-20	2.59	7.365	-0.766	4.598	2.21
2022-04-21	2.48	7.374	-4.247	4.247	2.21
2022-04-22	2.44	7.382	-1.613	4.032	2.21
2022-04-25	2.2	7.398	-9.836	8.607	2.22
2022-04-26	2.09	7.410	-5.000	7.273	2.22
2022-04-27	2.15	7.424	2.871	7.656	2.23
2022-04-28	2.09	7.431	-2.791	4.186	2.23
2022-04-29	2.26	7.447	8.134	8.134	2.23
2022-05-05	2.29	7.460	1.327	7.080	2.24
2022-05-06	2.22	7.464	-3.057	2.183	2.24
2022-05-09	2.25	7.471	1.351	3.604	2.24
2022-05-10	2.27	7.478	0.889	3.556	2.24
2022-05-11	2.27	7.484	0.000	3.084	2.25
2022-05-12	2.28	7.488	0.441	2.203	2.25
2022-05-13	2.31	7.494	1.316	3.070	2.25
2022-05-16	2.32	7.497	0.433	1.732	2.25
2022-05-17	2.33	7.502	0.431	2.586	2.25
2022-05-18	2.56	7.522	9.871	9.442	2.26
2022-05-19	2.62	7.543	2.344	9.375	2.26
2022-05-20	2.54	7.550	-3.053	3.435	2.26
2022-05-23	2.57	7.558	1.181	3.937	2.27

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