奥普光电融券券源 奥普光电专项约券

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%）
2020-04-14	13.42	0	0	0	0
2020-04-14	13.7	0.021	2.086	1.863	0.01
2020-04-15	13.44	0.048	-1.898	2.409	0.01
2020-04-16	13.56	0.084	0.893	3.199	0.03
2020-04-17	13.6	0.123	0.295	3.392	0.04
2020-04-20	13.73	0.151	0.956	2.426	0.05
2020-04-21	14.15	0.219	3.059	5.827	0.07
2020-04-22	14.45	0.273	2.120	4.452	0.08
2020-04-23	14.16	0.308	-2.007	2.976	0.09
2020-04-24	14.34	0.354	1.271	3.884	0.11
2020-04-27	14.44	0.410	0.697	4.603	0.12
2020-04-28	14.08	0.515	-2.493	9.003	0.15
2020-04-29	13.93	0.550	-1.065	2.983	0.17
2020-04-30	14.69	0.636	5.456	7.035	0.19
2020-05-06	15.13	0.698	2.995	4.901	0.21
2020-05-07	14.83	0.727	-1.983	2.313	0.22
2020-05-08	15.05	0.762	1.483	2.832	0.23
2020-05-11	15	0.800	-0.332	2.990	0.24
2020-05-12	15.2	0.838	1.333	3.000	0.25
2020-05-13	15.11	0.860	-0.592	1.776	0.26
2020-05-14	15.08	0.900	-0.199	3.177	0.27
2020-05-15	15.3	0.947	1.459	3.714	0.28
2020-05-18	15.61	1.011	2.026	4.902	0.30
2020-05-19	16	1.054	2.498	3.267	0.32
2020-05-20	15.52	1.156	-3.000	7.813	0.35
2020-05-21	16.04	1.250	3.351	7.088	0.38
2020-05-22	17.65	1.413	10.037	11.035	0.42
2020-05-25	19.42	1.456	10.028	2.663	0.44
2020-05-26	21.37	1.558	10.041	5.767	0.47
2020-05-27	23.51	1.610	10.014	2.620	0.48
2020-05-28	22.45	1.896	-4.509	15.313	0.57
2020-05-29	20.95	2.121	-6.682	12.873	0.64
2020-06-01	22.5	2.315	7.399	10.358	0.69
2020-06-02	21.62	2.403	-3.911	4.889	0.72
2020-06-03	23.79	2.645	10.037	12.211	0.79
2020-06-04	22.22	2.796	-6.599	8.155	0.84
2020-06-05	24.39	3.059	9.766	12.916	0.92
2020-06-08	25.56	3.337	4.797	13.079	1.00
2020-06-09	24.85	3.498	-2.778	7.746	1.05
2020-06-10	26.65	3.846	7.243	15.694	1.15
2020-06-11	29.32	4.155	10.019	12.645	1.25
2020-06-12	32.26	4.479	10.027	12.040	1.34
2020-06-15	31.25	4.773	-3.131	11.283	1.43
2020-06-16	31.75	5.043	1.600	10.208	1.51
2020-06-17	29.46	5.191	-7.213	6.016	1.56
2020-06-18	28.96	5.348	-1.697	6.517	1.60
2020-06-19	28.4	5.503	-1.934	6.561	1.65
2020-06-22	29.7	5.693	4.577	7.676	1.71
2020-06-23	27.94	5.864	-5.926	7.340	1.76
2020-06-24	27.42	5.971	-1.861	4.689	1.79
2020-06-29	27.68	6.075	0.948	4.486	1.82
2020-06-30	29.17	6.233	5.383	6.503	1.87
2020-07-01	28.87	6.353	-1.028	5.005	1.91
2020-07-02	29.28	6.470	1.420	4.780	1.94
2020-07-03	27.51	6.590	-6.045	5.260	1.98
2020-07-06	28.95	6.744	5.234	6.361	2.02
2020-07-07	29.71	6.909	2.625	6.667	2.07
2020-07-08	29.95	7.094	0.808	7.405	2.13
2020-07-09	32.95	7.291	10.017	7.179	2.19
2020-07-10	36.25	7.406	10.015	3.824	2.22
2020-07-13	38.11	7.868	5.131	14.538	2.36
2020-07-14	35.08	8.097	-7.951	7.819	2.43
2020-07-15	32.3	8.346	-7.925	9.265	2.50
2020-07-16	30.11	8.643	-6.780	11.827	2.59
2020-07-17	30.68	8.850	1.893	8.104	2.65
2020-07-20	31.42	9.073	2.412	8.540	2.72
2020-07-21	30.18	9.227	-3.947	6.111	2.77
2020-07-22	32.47	9.525	7.588	11.001	2.86
2020-07-23	34.14	9.781	5.143	8.993	2.93
2020-07-24	30.73	10.002	-9.988	8.641	3.00
2020-07-27	28.15	10.206	-8.396	8.689	3.06
2020-07-28	28.47	10.321	1.137	4.867	3.10
2020-07-29	29.39	10.446	3.231	5.093	3.13
2020-07-30	28.5	10.563	-3.028	4.934	3.17
2020-07-31	28.75	10.657	0.877	3.930	3.20
2020-08-03	30.13	10.794	4.800	5.461	3.24
2020-08-04	29.6	10.930	-1.759	5.476	3.28
2020-08-05	29.68	11.066	0.270	5.507	3.32
2020-08-06	30.15	11.251	1.584	7.379	3.38
2020-08-07	28.87	11.354	-4.245	4.279	3.41
2020-08-10	28.94	11.457	0.242	4.260	3.44
2020-08-11	28.89	11.540	-0.173	3.455	3.46
2020-08-12	26.94	11.747	-6.750	9.242	3.52
2020-08-13	25.97	11.858	-3.601	5.085	3.56
2020-08-14	26.87	12.048	3.466	8.510	3.61
2020-08-17	27.26	12.139	1.451	3.982	3.64
2020-08-18	27.63	12.210	1.357	3.118	3.66
2020-08-19	26.81	12.305	-2.968	4.235	3.69
2020-08-20	26.41	12.356	-1.492	2.313	3.71
2020-08-21	26.38	12.414	-0.114	2.651	3.72
2020-08-24	26.53	12.479	0.569	2.919	3.74
2020-08-25	25.73	12.589	-3.015	5.126	3.78
2020-08-26	24.5	12.731	-4.780	6.957	3.82
2020-08-27	25.17	12.833	2.735	4.898	3.85
2020-08-28	25.24	12.887	0.278	2.543	3.87
2020-08-31	25.03	12.945	-0.832	2.813	3.88
2020-09-01	25.38	12.989	1.398	2.078	3.90
2020-09-02	24.68	13.062	-2.758	3.546	3.92
2020-09-03	24.21	13.154	-1.904	4.538	3.95
2020-09-04	24.54	13.238	1.363	4.089	3.97
2020-09-07	24.83	13.392	1.182	7.457	4.02
2020-09-08	23.83	13.525	-4.027	6.726	4.06
2020-09-09	22.45	13.637	-5.791	5.959	4.09
2020-09-10	21.53	13.734	-4.098	5.434	4.12
2020-09-11	22.28	13.840	3.484	5.713	4.15
2020-09-14	22.93	13.937	2.917	5.072	4.18
2020-09-15	23.05	14.061	0.523	6.454	4.22
2020-09-16	22.52	14.118	-2.299	3.037	4.24
2020-09-17	24.77	14.202	9.991	4.041	4.26
2020-09-18	27.25	14.298	10.012	4.239	4.29
2020-09-21	27.43	14.530	0.661	10.165	4.36
2020-09-22	28.18	14.767	2.734	10.098	4.43
2020-09-23	27.1	14.935	-3.833	7.417	4.48
2020-09-24	27.11	15.039	0.037	4.613	4.51
2020-09-25	26.26	15.142	-3.135	4.685	4.54
2020-09-28	26.17	15.217	-0.343	3.465	4.57
2020-09-29	25.82	15.308	-1.337	4.203	4.59
2020-09-30	25.04	15.529	-3.021	10.612	4.66
2020-10-09	26.03	15.611	3.954	3.794	4.68
2020-10-12	26.58	15.720	2.113	4.879	4.72
2020-10-13	25.84	15.817	-2.784	4.515	4.75
2020-10-14	25.9	15.918	0.232	4.683	4.78
2020-10-15	24.74	16.014	-4.479	4.672	4.80
2020-10-16	24.15	16.091	-2.385	3.800	4.83
2020-10-19	23.89	16.193	-1.077	5.135	4.86
2020-10-20	24.03	16.242	0.586	2.470	4.87
2020-10-21	23.31	16.325	-2.996	4.245	4.90
2020-10-22	23.34	16.398	0.129	3.775	4.92
2020-10-23	22.38	16.496	-4.113	5.227	4.95
2020-10-26	22.44	16.563	0.268	3.619	4.97
2020-10-27	22.49	16.637	0.223	3.922	4.99
2020-10-28	22.49	16.685	0.000	2.579	5.01
2020-10-29	22.4	16.737	-0.400	2.757	5.02
2020-10-30	22	16.798	-1.786	3.348	5.04
2020-11-02	21.47	16.879	-2.409	4.545	5.06
2020-11-03	22.28	16.975	3.773	5.170	5.09
2020-11-04	22.49	17.019	0.943	2.334	5.11
2020-11-05	22.55	17.067	0.267	2.534	5.12
2020-11-06	22.43	17.104	-0.532	1.996	5.13
2020-11-09	23.63	17.245	5.350	7.178	5.17
2020-11-10	22.98	17.290	-2.751	2.328	5.19
2020-11-11	21.88	17.385	-4.787	5.222	5.22
2020-11-12	21.73	17.428	-0.686	2.377	5.23
2020-11-13	21.99	17.494	1.197	3.590	5.25
2020-11-16	22	17.535	0.045	2.228	5.26
2020-11-17	21.75	17.587	-1.136	2.909	5.28
2020-11-18	21.78	17.626	0.138	2.115	5.29
2020-11-19	21.95	17.676	0.781	2.755	5.30
2020-11-20	21.95	17.706	0.000	1.640	5.31
2020-11-23	21.7	17.743	-1.139	2.050	5.32
2020-11-24	21.73	17.771	0.138	1.521	5.33
2020-11-25	21.28	17.808	-2.071	2.117	5.34
2020-11-26	20.63	17.879	-3.055	4.088	5.36
2020-11-27	20.91	17.950	1.357	4.072	5.38
2020-11-30	20.82	17.985	-0.430	2.056	5.40
2020-12-01	21.34	18.082	2.498	5.427	5.42
2020-12-02	21.46	18.109	0.562	1.500	5.43
2020-12-03	21.15	18.150	-1.445	2.330	5.44
2020-12-04	21.52	18.208	1.749	3.262	5.46
2020-12-07	21.62	18.263	0.465	3.020	5.48
2020-12-08	21.2	18.300	-1.943	2.128	5.49
2020-12-09	20.43	18.368	-3.632	3.962	5.51
2020-12-10	20.27	18.397	-0.783	1.762	5.52
2020-12-11	19.25	18.528	-5.032	8.140	5.56
2020-12-14	19.26	18.563	0.052	2.182	5.57
2020-12-15	19.23	18.589	-0.156	1.610	5.58
2020-12-16	18.95	18.627	-1.456	2.392	5.59
2020-12-17	19.06	18.684	0.580	3.641	5.61
2020-12-18	19.09	18.734	0.157	3.095	5.62
2020-12-21	19.68	18.813	3.091	4.819	5.64
2020-12-22	19	18.884	-3.455	4.472	5.67
2020-12-23	19.21	18.926	1.105	2.632	5.68
2020-12-24	19.12	18.985	-0.469	3.748	5.70
2020-12-25	18.8	19.030	-1.674	2.877	5.71
2020-12-28	17.99	19.107	-4.309	5.106	5.73
2020-12-29	18.37	19.213	2.112	6.893	5.76
2020-12-30	18.71	19.280	1.851	4.355	5.78
2020-12-31	19.11	19.348	2.138	4.222	5.80
2021-01-04	19.41	19.388	1.570	2.512	5.82
2021-01-05	19.67	19.452	1.340	3.864	5.84
2021-01-06	18.97	19.508	-3.559	3.559	5.85
2021-01-07	18.14	19.604	-4.375	6.326	5.88
2021-01-08	17.99	19.661	-0.827	3.859	5.90
2021-01-11	17.51	19.720	-2.668	4.002	5.92
2021-01-12	17.6	19.769	0.514	3.370	5.93
2021-01-13	16.93	19.834	-3.807	4.602	5.95
2021-01-14	17.96	19.982	6.084	9.864	5.99
2021-01-15	17.74	20.039	-1.225	3.842	6.01
2021-01-18	18	20.090	1.466	3.439	6.03
2021-01-19	17.9	20.118	-0.556	1.889	6.04
2021-01-20	18.02	20.154	0.670	2.402	6.05
2021-01-21	18.04	20.186	0.111	2.109	6.06
2021-01-22	17.24	20.245	-4.435	4.102	6.07
2021-01-25	16.93	20.283	-1.798	2.668	6.08
2021-01-26	16.46	20.347	-2.776	4.666	6.10
2021-01-27	16.25	20.377	-1.276	2.248	6.11
2021-01-28	16.23	20.433	-0.123	4.123	6.13
2021-01-29	15.65	20.511	-3.574	5.977	6.15
2021-02-01	15.48	20.555	-1.086	3.450	6.17
2021-02-02	15.56	20.586	0.517	2.390	6.18
2021-02-03	14.93	20.646	-4.049	4.820	6.19
2021-02-04	14.57	20.732	-2.411	7.033	6.22
2021-02-05	14.19	20.794	-2.608	5.285	6.24
2021-02-08	14.06	20.830	-0.916	3.101	6.25
2021-02-09	14.45	20.872	2.774	3.485	6.26
2021-02-10	14.65	20.909	1.384	2.976	6.27
2021-02-18	15.31	20.978	4.505	5.392	6.29
2021-02-19	15.81	21.034	3.266	4.246	6.31
2021-02-22	16.1	21.103	1.834	5.187	6.33
2021-02-23	15.91	21.143	-1.180	3.043	6.34
2021-02-24	16.33	21.222	2.640	5.783	6.37
2021-02-25	16.2	21.282	-0.796	4.409	6.38
2021-02-26	16.43	21.348	1.420	4.877	6.40
2021-03-01	16.4	21.379	-0.183	2.252	6.41
2021-03-02	16.19	21.421	-1.280	3.110	6.43
2021-03-03	16.17	21.449	-0.124	2.038	6.43
2021-03-04	16.18	21.503	0.062	4.020	6.45
2021-03-05	16.35	21.563	1.051	4.388	6.47
2021-03-08	15.96	21.606	-2.385	3.242	6.48
2021-03-09	15.11	21.679	-5.326	5.827	6.50
2021-03-10	14.78	21.739	-2.184	4.831	6.52
2021-03-11	15.29	21.808	3.451	5.413	6.54
2021-03-12	14.91	21.849	-2.485	3.336	6.55
2021-03-15	14.79	21.890	-0.805	3.286	6.57
2021-03-16	15.06	21.944	1.826	4.327	6.58
2021-03-17	15.35	21.980	1.926	2.855	6.59
2021-03-18	15.21	22.007	-0.912	2.085	6.60
2021-03-19	15.33	22.048	0.789	3.222	6.61
2021-03-22	15.65	22.079	2.087	2.414	6.62
2021-03-23	17.22	22.208	10.032	8.946	6.66
2021-03-24	17.68	22.318	2.671	7.491	6.70
2021-03-25	17.8	22.447	0.679	8.654	6.73
2021-03-26	17.64	22.515	-0.899	4.663	6.75
2021-03-29	17.26	22.578	-2.154	4.365	6.77
2021-03-30	16.9	22.628	-2.086	3.534	6.79
2021-03-31	16.9	22.658	0.000	2.189	6.80
2021-04-01	16.93	22.705	0.178	3.314	6.81
2021-04-02	17.75	22.821	4.843	7.797	6.85
2021-04-06	17.41	22.873	-1.915	3.606	6.86
2021-04-07	17	22.914	-2.355	2.929	6.87
2021-04-08	16.74	22.945	-1.529	2.176	6.88
2021-04-09	17.02	22.990	1.673	3.166	6.90
2021-04-12	16.33	23.045	-4.054	4.054	6.91
2021-04-13	15.77	23.094	-3.429	3.735	6.93
2021-04-14	16.1	23.126	2.093	2.410	6.94
2021-04-15	16.16	23.158	0.373	2.360	6.95
2021-04-16	16.37	23.193	1.300	2.599	6.96
2021-04-19	17.11	23.257	4.520	4.459	6.98
2021-04-20	16.9	23.291	-1.227	2.396	6.99
2021-04-21	17.35	23.352	2.663	4.260	7.01
2021-04-22	17.45	23.381	0.576	1.960	7.01
2021-04-23	16.62	23.432	-4.756	3.725	7.03
2021-04-26	18.28	23.585	9.988	9.988	7.08
2021-04-27	17.93	23.684	-1.915	6.619	7.11
2021-04-28	17.99	23.739	0.335	3.681	7.12
2021-04-29	17.69	23.787	-1.668	3.280	7.14
2021-04-30	17.47	23.831	-1.244	2.996	7.15
2021-05-06	17.6	23.867	0.744	2.461	7.16
2021-05-07	16.86	23.927	-4.205	4.261	7.18
2021-05-10	17.12	24.015	1.542	6.228	7.20
2021-05-11	17.2	24.060	0.467	3.096	7.22
2021-05-12	17.41	24.114	1.221	3.721	7.23
2021-05-13	17.77	24.190	2.068	5.112	7.26
2021-05-14	18.08	24.242	1.745	3.489	7.27
2021-05-17	17.57	24.310	-2.821	4.646	7.29
2021-05-18	17.47	24.359	-0.569	3.358	7.31
2021-05-19	17.71	24.405	1.374	3.148	7.32
2021-05-20	18.46	24.512	4.235	6.945	7.35
2021-05-21	18.08	24.553	-2.059	2.709	7.37
2021-05-24	18.82	24.647	4.093	5.973	7.39
2021-05-25	18.74	24.704	-0.425	3.666	7.41
2021-05-26	18.58	24.746	-0.854	2.721	7.42
2021-05-27	20.32	24.939	9.365	11.356	7.48
2021-05-28	19.44	24.990	-4.331	3.150	7.50
2021-05-31	19.52	25.046	0.412	3.498	7.51
2021-06-01	19.56	25.097	0.205	3.125	7.53
2021-06-02	19.07	25.143	-2.505	2.863	7.54
2021-06-03	18.55	25.201	-2.727	3.776	7.56
2021-06-04	18.92	25.264	1.995	3.989	7.58
2021-06-07	19.88	25.347	5.074	5.021	7.60
2021-06-08	19.56	25.462	-1.610	7.042	7.64
2021-06-09	19.87	25.548	1.585	5.164	7.66
2021-06-10	20.26	25.611	1.963	3.775	7.68
2021-06-11	19.55	25.692	-3.504	4.936	7.71
2021-06-15	19.83	25.758	1.432	3.990	7.73
2021-06-16	20.2	25.824	1.866	3.933	7.75
2021-06-17	20.84	25.918	3.168	5.396	7.78
2021-06-18	20.5	25.967	-1.631	2.879	7.79
2021-06-21	21.34	26.093	4.098	7.073	7.83
2021-06-22	21.12	26.162	-1.031	3.936	7.85
2021-06-23	21.23	26.209	0.521	2.652	7.86
2021-06-24	20.27	26.278	-2.172	4.102	7.88
2021-06-25	20.64	26.343	1.825	3.749	7.90
2021-06-28	20.43	26.383	-1.017	2.374	7.91
2021-06-29	19.28	26.483	-5.629	6.216	7.94
2021-06-30	19.42	26.525	0.726	2.593	7.96
2021-07-01	18.59	26.607	-4.274	5.304	7.98
2021-07-02	18.45	26.640	-0.753	2.152	7.99
2021-07-05	19.09	26.704	3.469	4.011	8.01
2021-07-06	19.18	26.754	0.471	3.143	8.03
2021-07-07	19.05	26.783	-0.678	1.825	8.03
2021-07-08	19.58	26.832	2.782	2.992	8.05
2021-07-09	19.26	26.893	-1.634	3.779	8.07
2021-07-12	19.3	26.931	0.208	2.388	8.08
2021-07-13	18.8	26.970	-2.591	2.487	8.09
2021-07-14	18.08	27.038	-4.490	4.490	8.11
2021-07-15	17.41	27.106	-3.706	4.701	8.13
2021-07-16	17.59	27.142	1.034	2.470	8.14
2021-07-19	17.37	27.194	-1.251	3.582	8.16
2021-07-20	17.49	27.229	0.691	2.418	8.17
2021-07-21	17.9	27.279	2.344	3.373	8.18
2021-07-22	18.4	27.349	2.793	4.525	8.20
2021-07-23	17.95	27.388	-2.446	2.609	8.22
2021-07-26	17.72	27.454	-1.281	4.457	8.24
2021-07-27	18.14	27.560	2.370	7.054	8.27
2021-07-28	17.24	27.662	-4.961	7.111	8.30
2021-07-29	18.44	27.773	6.961	7.193	8.33
2021-07-30	19.15	27.856	3.850	5.206	8.36
2021-08-02	19.24	27.910	0.470	3.394	8.37
2021-08-03	18.85	27.984	-2.027	4.678	8.40
2021-08-04	19.04	28.034	1.008	3.130	8.41
2021-08-05	19.45	28.122	2.153	5.462	8.44
2021-08-06	20.77	28.358	6.787	13.625	8.51
2021-08-09	20.26	28.421	-2.455	3.755	8.53
2021-08-10	20.81	28.513	2.715	5.281	8.55
2021-08-11	20.23	28.567	-2.787	3.220	8.57
2021-08-12	20.48	28.628	1.236	3.559	8.59
2021-08-13	20.11	28.687	-1.807	3.516	8.61
2021-08-16	20.69	28.784	2.884	5.619	8.64
2021-08-17	19.64	28.878	-5.075	5.752	8.66
2021-08-18	19.85	28.920	1.069	2.546	8.68
2021-08-19	20.41	29.017	2.821	5.693	8.71
2021-08-20	22	29.187	7.790	9.309	8.76
2021-08-23	22.3	29.299	1.364	6.000	8.79
2021-08-24	21.87	29.384	-1.928	4.664	8.82
2021-08-25	21.33	29.458	-2.469	4.161	8.84
2021-08-26	21.96	29.547	2.954	4.876	8.86
2021-08-27	21.29	29.610	-3.051	3.552	8.88
2021-08-30	21.58	29.673	1.362	3.476	8.90
2021-08-31	20.95	29.733	-2.919	3.475	8.92
2021-09-01	19.94	29.824	-4.821	5.442	8.95
2021-09-02	20.01	29.877	0.351	3.210	8.96
2021-09-03	20.7	29.982	3.448	6.097	8.99
2021-09-06	20.58	30.031	-0.580	2.802	9.01
2021-09-07	20.45	30.060	-0.632	1.701	9.02
2021-09-08	21.35	30.158	4.401	5.526	9.05
2021-09-09	21.13	30.186	-1.030	1.593	9.06
2021-09-10	20.81	30.256	-1.514	4.070	9.08
2021-09-13	19.95	30.326	-4.133	4.181	9.10
2021-09-14	19.68	30.372	-1.353	2.807	9.11
2021-09-15	19.63	30.405	-0.254	2.033	9.12
2021-09-16	18.91	30.473	-3.668	4.330	9.14
2021-09-17	18.79	30.531	-0.635	3.649	9.16
2021-09-22	19.09	30.593	1.597	3.938	9.18
2021-09-23	19.26	30.627	0.891	2.095	9.19
2021-09-24	18.74	30.675	-2.700	3.063	9.20
2021-09-27	18.13	30.767	-3.255	6.137	9.23
2021-09-28	18.1	30.803	-0.165	2.372	9.24
2021-09-29	18.29	30.859	1.050	3.646	9.26
2021-09-30	18.31	30.885	0.109	1.750	9.27
2021-10-08	18.62	30.919	1.693	2.130	9.28
2021-10-11	18.7	30.951	0.430	2.095	9.29
2021-10-12	18.22	31.005	-2.567	3.529	9.30
2021-10-13	18.4	31.040	0.988	2.305	9.31
2021-10-14	18.97	31.105	3.098	4.130	9.33
2021-10-15	19.02	31.156	0.264	3.216	9.35
2021-10-18	19.4	31.201	1.998	2.787	9.36
2021-10-19	19.35	31.252	-0.258	3.144	9.38
2021-10-20	19.68	31.300	1.705	2.894	9.39
2021-10-21	19.53	31.334	-0.762	2.134	9.40
2021-10-22	19.38	31.380	-0.768	2.816	9.41
2021-10-25	19.29	31.407	-0.464	1.703	9.42
2021-10-26	19.72	31.455	2.229	2.903	9.44
2021-10-27	19.59	31.505	-0.659	3.093	9.45
2021-10-28	18.8	31.575	-4.033	4.441	9.47
2021-10-29	19.32	31.646	2.766	4.415	9.49
2021-11-01	19.65	31.695	1.708	3.002	9.51
2021-11-02	19.7	31.741	0.254	2.799	9.52
2021-11-03	19.72	31.775	0.102	2.081	9.53
2021-11-04	19.99	31.805	1.369	1.775	9.54
2021-11-05	20.02	31.847	0.150	2.501	9.55
2021-11-08	19.83	31.891	-0.949	2.697	9.57
2021-11-09	20.56	31.973	3.681	4.791	9.59
2021-11-10	20.49	32.016	-0.340	2.529	9.60
2021-11-11	20.66	32.058	0.830	2.391	9.62
2021-11-12	20.96	32.100	1.452	2.420	9.63
2021-11-15	20.71	32.142	-1.193	2.433	9.64
2021-11-16	19.92	32.212	-3.815	4.249	9.66
2021-11-17	20.54	32.314	3.112	5.924	9.69
2021-11-18	20.32	32.368	-1.071	3.213	9.71
2021-11-19	20.54	32.410	1.083	2.461	9.72
2021-11-22	20.74	32.448	0.974	2.191	9.73
2021-11-23	21.36	32.566	2.989	6.606	9.77
2021-11-24	23.5	32.773	10.019	10.581	9.83
2021-11-25	24.87	32.964	5.830	9.191	9.89
2021-12-10	27.36	32.964	10.012	0.000	9.89
2021-12-13	25.34	33.318	-7.383	16.776	10.00
2021-12-14	25.49	33.515	0.592	9.274	10.05
2021-12-15	24.2	33.595	-5.061	3.962	10.08
2021-12-16	24.89	33.702	2.851	5.165	10.11
2021-12-17	23.66	33.788	-4.942	4.379	10.14
2021-12-20	26.03	33.919	10.017	6.044	10.18
2021-12-21	25.03	34.074	-3.842	7.415	10.22
2021-12-22	24.38	34.180	-2.597	5.234	10.25
2021-12-23	24.49	34.272	0.451	4.512	10.28
2021-12-24	23.83	34.318	-2.695	2.287	10.30
2021-12-27	23.48	34.418	-1.469	5.120	10.33
2021-12-28	23.51	34.478	0.128	3.066	10.34
2021-12-29	23.51	34.532	0.000	2.765	10.36
2021-12-30	24.23	34.664	3.063	6.508	10.40
2021-12-31	23.62	34.746	-2.518	4.168	10.42
2022-01-04	23.9	34.791	1.185	2.286	10.44
2022-01-05	22.26	34.953	-6.862	8.703	10.49
2022-01-06	22.8	35.045	2.426	4.852	10.51
2022-01-07	22.13	35.111	-2.939	3.596	10.53
2022-01-10	22.32	35.177	0.859	3.570	10.55
2022-01-11	22.14	35.235	-0.806	3.091	10.57
2022-01-12	23.24	35.347	4.968	5.827	10.60
2022-01-13	23.28	35.445	0.172	5.034	10.63
2022-01-14	24.09	35.568	3.479	6.143	10.67
2022-01-17	23.94	35.634	-0.623	3.279	10.69
2022-01-18	23.87	35.699	-0.292	3.258	10.71
2022-01-19	23.41	35.749	-1.927	2.597	10.72
2022-01-20	23.77	35.825	1.538	3.802	10.75
2022-01-21	22.25	35.963	-6.395	7.488	10.79
2022-01-24	22.44	36.050	0.854	4.629	10.81
2022-01-25	21.2	36.219	-5.526	9.581	10.87
2022-01-26	21.37	36.267	0.802	2.689	10.88
2022-01-27	20.3	36.361	-5.007	5.569	10.91
2022-01-28	20.38	36.426	0.394	3.793	10.93
2022-02-07	20.88	36.461	2.453	2.012	10.94
2022-02-08	21.09	36.515	1.006	3.065	10.95
2022-02-09	21.48	36.577	1.849	3.509	10.97
2022-02-10	21.23	36.629	-1.164	2.933	10.99
2022-02-11	20.29	36.710	-4.428	4.757	11.01
2022-02-14	20.38	36.774	0.444	3.795	11.03
2022-02-15	20.62	36.810	1.178	2.061	11.04
2022-02-16	20.69	36.854	0.339	2.570	11.06
2022-02-17	20.78	36.887	0.435	1.933	11.07
2022-02-18	20.69	36.911	-0.433	1.396	11.07
2022-02-21	20.91	36.948	1.063	2.078	11.08
2022-02-22	20.46	37.018	-2.152	4.113	11.11
2022-02-23	21.2	37.108	3.617	5.083	11.13
2022-02-24	21.51	37.194	1.462	4.811	11.16
2022-02-25	21.38	37.237	-0.604	2.417	11.17
2022-02-28	21.52	37.285	0.655	2.666	11.19
2022-03-01	21.71	37.360	0.883	4.136	11.21
2022-03-02	21.63	37.394	-0.368	1.889	11.22
2022-03-03	23.23	37.554	7.397	8.276	11.27
2022-03-04	22.72	37.648	-2.195	4.950	11.29
2022-03-07	21.79	37.726	-4.093	4.313	11.32
2022-03-08	22.22	37.895	1.973	9.133	11.37
2022-03-09	22.59	38.018	1.665	6.526	11.41
2022-03-10	23.35	38.122	3.364	5.356	11.44
2022-03-11	22.45	38.212	-3.854	4.797	11.46
2022-03-14	21.73	38.282	-3.207	3.875	11.48
2022-03-15	19.57	38.443	-9.940	9.848	11.53
2022-03-16	20.51	38.532	4.803	5.263	11.56
2022-03-17	21.26	38.635	3.657	5.802	11.59
2022-03-18	21.53	38.700	1.270	3.622	11.61
2022-03-21	21.08	38.771	-2.090	4.041	11.63
2022-03-22	20.68	38.922	-1.898	8.776	11.68
2022-03-23	20.89	39.010	1.015	5.029	11.70
2022-03-24	20.16	39.087	-3.494	4.596	11.73
2022-03-25	19.95	39.130	-1.042	2.579	11.74
2022-03-28	19.4	39.188	-2.757	3.609	11.76
2022-03-29	18.73	39.271	-3.454	5.258	11.78
2022-03-30	18.93	39.306	1.068	2.242	11.79
2022-03-31	18.73	39.337	-1.057	2.007	11.80
2022-04-01	18.53	39.367	-1.068	1.922	11.81
2022-04-06	18.19	39.405	-1.835	2.536	11.82
2022-04-07	17.62	39.476	-3.134	4.783	11.84
2022-04-08	17.33	39.535	-1.646	4.143	11.86
2022-04-11	16.83	39.611	-2.885	5.424	11.88
2022-04-12	17.12	39.661	1.723	3.446	11.90
2022-04-13	16.73	39.692	-2.278	2.220	11.91
2022-04-14	16.95	39.717	1.315	1.793	11.92
2022-04-15	16.43	39.777	-3.068	4.366	11.93
2022-04-18	16.76	39.838	2.009	4.382	11.95
2022-04-19	16.75	39.864	-0.060	1.850	11.96
2022-04-20	16.59	39.904	-0.955	2.925	11.97
2022-04-21	15.9	39.977	-4.159	5.485	11.99
2022-04-22	15.57	40.024	-2.075	3.648	12.01
2022-04-25	14.23	40.129	-8.606	8.863	12.04
2022-04-26	13.85	40.194	-2.670	5.622	12.06
2022-04-27	14.36	40.273	3.682	6.570	12.08
2022-04-28	14.21	40.312	-1.045	3.273	12.09
2022-04-29	14.88	40.367	4.715	4.504	12.11
2022-05-05	15.14	40.430	1.747	4.973	12.13
2022-05-06	15.47	40.503	2.180	5.680	12.15
2022-05-09	15.61	40.552	0.905	3.749	12.17
2022-05-10	16.17	40.616	3.587	4.741	12.18
2022-05-11	15.89	40.664	-1.732	3.587	12.20
2022-05-12	15.91	40.694	0.126	2.266	12.21
2022-05-13	15.87	40.718	-0.251	1.823	12.22
2022-05-16	15.93	40.754	0.378	2.773	12.23
2022-05-17	15.95	40.787	0.126	2.448	12.24
2022-05-18	16.25	40.835	1.881	3.511	12.25
2022-05-19	16.4	40.884	0.923	3.631	12.27
2022-05-20	16.44	40.900	0.244	1.159	12.27
2022-05-23	16.58	40.922	0.852	1.582	12.28

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