奥士康融券券源 奥士康专项约券

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	56.63	0	0	0	0
2020-04-28	56.53	0.183	-0.177	3.885	0.05
2020-04-29	57.29	0.409	1.344	4.741	0.12
2020-04-30	59.75	0.726	4.294	6.354	0.22
2020-05-06	59.68	0.905	-0.117	3.598	0.27
2020-05-07	59.52	1.147	-0.268	4.876	0.34
2020-05-08	59.45	1.334	-0.118	3.780	0.40
2020-05-11	61.15	1.552	2.860	4.272	0.47
2020-05-12	59.73	1.770	-2.322	4.383	0.53
2020-05-13	60.15	1.905	0.703	2.695	0.57
2020-05-14	60.33	2.059	0.299	3.059	0.62
2020-05-15	61.6	2.281	2.105	4.326	0.68
2020-05-18	55.49	2.786	-9.919	10.925	0.84
2020-05-19	55.43	2.999	-0.108	4.613	0.90
2020-05-20	53.77	3.182	-2.995	4.077	0.95
2020-05-21	53.29	3.304	-0.893	2.752	0.99
2020-05-22	52.4	3.410	-1.670	2.421	1.02
2020-05-25	51.01	3.552	-2.653	3.340	1.07
2020-05-26	53.03	3.739	3.960	4.234	1.12
2020-05-27	53.13	3.809	0.189	1.584	1.14
2020-05-28	52.7	3.991	-0.809	4.160	1.20
2020-05-29	52.51	4.119	-0.361	2.922	1.24
2020-06-01	57.81	4.590	10.093	9.770	1.38
2020-06-02	58.29	4.773	0.830	3.771	1.43
2020-06-03	57.13	4.879	-1.990	2.213	1.46
2020-06-04	57.17	5.008	0.070	2.713	1.50
2020-06-05	57.97	5.141	1.399	2.764	1.54
2020-06-08	57.76	5.270	-0.362	2.674	1.58
2020-06-09	58.16	5.354	0.693	1.731	1.61
2020-06-10	58.03	5.438	-0.224	1.737	1.63
2020-06-11	56.59	5.621	-2.481	3.877	1.69
2020-06-12	54.52	5.910	-3.658	6.362	1.77
2020-06-15	52.18	6.265	-4.292	8.180	1.88
2020-06-16	52.9	6.367	1.380	2.300	1.91
2020-06-17	52.6	6.448	-0.567	1.853	1.93
2020-06-18	53	6.547	0.760	2.243	1.96
2020-06-19	53.01	6.610	0.019	1.415	1.98
2020-06-22	53.56	6.707	1.038	2.188	2.01
2020-06-23	56.2	7.013	4.929	6.535	2.10
2020-06-24	60.41	7.454	7.491	8.754	2.24
2020-06-29	59.03	7.693	-2.284	4.850	2.31
2020-06-30	59.28	7.792	0.424	2.016	2.34
2020-07-01	58.61	8.063	-1.130	5.550	2.42
2020-07-02	58.1	8.202	-0.870	2.866	2.46
2020-07-03	59.85	8.533	3.012	6.644	2.56
2020-07-06	61.38	8.726	2.556	3.759	2.62
2020-07-07	61.16	8.885	-0.358	3.128	2.67
2020-07-08	61.27	9.056	0.180	3.352	2.72
2020-07-09	62.25	9.277	1.599	4.260	2.78
2020-07-10	62.4	9.563	0.241	5.494	2.87
2020-07-13	62.95	9.742	2.944	3.418	2.92
2020-07-14	61.65	10.092	-2.065	6.799	3.03
2020-07-15	60	10.332	-2.676	4.801	3.10
2020-07-16	57.35	10.753	-4.417	8.817	3.23
2020-07-17	55.69	10.953	-2.895	4.307	3.29
2020-07-20	57.95	11.178	4.058	4.669	3.35
2020-07-21	57.75	11.291	-0.345	2.347	3.39
2020-07-22	57.4	11.434	-0.606	2.978	3.43
2020-07-23	56.78	11.585	-1.080	3.206	3.48
2020-07-24	53.7	11.945	-5.424	8.031	3.58
2020-07-27	53.25	12.132	-0.838	4.227	3.64
2020-07-28	54.01	12.197	1.427	1.427	3.66
2020-07-29	55.66	12.390	3.055	4.166	3.72
2020-07-30	55.55	12.524	-0.198	2.893	3.76
2020-07-31	56.39	12.725	1.512	4.284	3.82
2020-08-03	57.38	12.808	1.756	1.738	3.84
2020-08-04	57.12	12.910	-0.453	2.144	3.87
2020-08-05	56.35	13.105	-1.348	4.149	3.93
2020-08-06	57.97	13.328	2.875	4.614	4.00
2020-08-07	58.47	13.498	0.863	3.485	4.05
2020-08-10	57.97	13.725	-0.855	4.703	4.12
2020-08-11	56.63	13.933	-2.312	4.416	4.18
2020-08-12	57.44	14.133	1.430	4.167	4.24
2020-08-13	58	14.357	0.975	4.631	4.31
2020-08-14	58.72	14.549	1.241	3.931	4.36
2020-08-17	59.9	14.686	2.010	2.742	4.41
2020-08-18	59.12	14.785	-1.302	2.003	4.44
2020-08-19	57.06	14.962	-3.484	3.738	4.49
2020-08-20	57.58	15.100	0.911	2.874	4.53
2020-08-21	58.5	15.378	1.598	5.696	4.61
2020-08-24	58.94	15.546	0.752	3.419	4.66
2020-08-25	58.99	15.654	0.085	2.206	4.70
2020-08-26	59.14	15.900	0.254	4.984	4.77
2020-08-27	61.12	16.249	3.348	6.848	4.87
2020-08-28	60.18	16.349	-1.538	1.996	4.90
2020-08-31	63.55	16.844	5.600	9.355	5.05
2020-09-01	63.65	17.019	0.157	3.289	5.11
2020-09-02	64.61	17.279	1.508	4.839	5.18
2020-09-03	64.4	17.430	-0.325	2.817	5.23
2020-09-04	63.15	17.689	-1.941	4.907	5.31
2020-09-07	61.44	17.996	-2.708	6.002	5.40
2020-09-08	61.52	18.149	0.130	2.979	5.44
2020-09-09	58.05	18.414	-5.640	5.494	5.52
2020-09-10	58.22	18.644	0.293	4.737	5.59
2020-09-11	58.4	18.781	0.309	2.817	5.63
2020-09-14	59.22	18.909	1.404	2.586	5.67
2020-09-15	59.43	19.064	0.355	3.141	5.72
2020-09-16	59.49	19.165	0.101	2.019	5.75
2020-09-17	60.35	19.367	1.446	4.034	5.81
2020-09-18	61	19.446	1.077	1.541	5.83
2020-09-21	61.75	19.622	1.230	3.426	5.89
2020-09-22	61.49	19.762	-0.421	2.721	5.93
2020-09-23	61.98	19.875	0.797	2.195	5.96
2020-09-24	60.57	20.070	-2.275	3.872	6.02
2020-09-25	60.6	20.241	0.050	3.385	6.07
2020-09-28	59.13	20.408	-2.426	3.383	6.12
2020-09-29	59.61	20.502	0.812	1.894	6.15
2020-09-30	59.5	20.592	-0.185	1.812	6.18
2020-10-09	65.58	21.114	10.218	9.546	6.33
2020-10-12	68.5	21.398	4.453	4.986	6.42
2020-10-13	69.16	21.566	0.964	2.920	6.47
2020-10-14	69.9	21.777	1.070	3.615	6.53
2020-10-15	68.45	22.030	-2.074	4.435	6.61
2020-10-16	67.35	22.316	-1.607	5.099	6.69
2020-10-19	67.42	22.543	0.104	4.039	6.76
2020-10-20	67.79	22.701	0.549	2.803	6.81
2020-10-21	66.75	22.859	-1.534	2.832	6.86
2020-10-22	65.78	22.999	-1.453	2.562	6.90
2020-10-23	63.87	23.215	-2.904	4.044	6.96
2020-10-26	63.13	23.464	-1.159	4.744	7.04
2020-10-27	63.2	23.689	0.111	4.261	7.11
2020-10-28	63.35	23.837	0.237	2.816	7.15
2020-10-29	63.32	23.964	-0.047	2.399	7.19
2020-10-30	61.03	24.212	-3.617	4.880	7.26
2020-11-02	60.5	24.335	-0.868	2.441	7.30
2020-11-03	62.33	24.592	3.025	4.942	7.38
2020-11-04	61.7	24.732	-1.011	2.727	7.42
2020-11-05	62.46	24.960	1.232	4.376	7.49
2020-11-06	61.97	25.068	-0.785	2.097	7.52
2020-11-09	64.11	25.291	3.453	4.163	7.59
2020-11-10	63.53	25.424	-0.905	2.511	7.63
2020-11-11	60.13	25.750	-5.352	6.517	7.73
2020-11-12	58.73	25.902	-2.328	3.093	7.77
2020-11-13	59.52	26.059	1.345	3.184	7.82
2020-11-16	58.38	26.191	-1.915	2.705	7.86
2020-11-17	58.97	26.329	1.011	2.809	7.90
2020-11-18	59.23	26.425	0.441	1.950	7.93
2020-11-19	58.7	26.505	-0.895	1.638	7.95
2020-11-20	59.07	26.613	0.630	2.181	7.98
2020-11-23	57.81	26.791	-2.133	3.691	8.04
2020-11-24	58.71	26.943	1.557	3.114	8.08
2020-11-25	59.15	27.036	0.749	1.891	8.11
2020-11-26	59.41	27.158	0.440	2.451	8.15
2020-11-27	58.5	27.299	-1.532	2.912	8.19
2020-11-30	58.79	27.476	0.496	3.607	8.24
2020-12-01	59.63	27.611	1.429	2.705	8.28
2020-12-02	61.34	27.798	2.868	3.673	8.34
2020-12-03	61.39	27.932	0.082	2.608	8.38
2020-12-04	61.05	28.020	-0.554	1.743	8.41
2020-12-07	61.3	28.140	0.410	2.342	8.44
2020-12-08	60.53	28.232	-1.256	1.827	8.47
2020-12-09	58.48	28.414	-3.387	3.734	8.52
2020-12-10	57.64	28.539	-1.436	2.599	8.56
2020-12-11	58.74	28.713	1.908	3.557	8.61
2020-12-14	59.15	28.831	0.698	2.383	8.65
2020-12-15	59.94	28.951	1.336	2.401	8.69
2020-12-16	59.34	29.113	-1.001	3.287	8.73
2020-12-17	59	29.270	-0.573	3.185	8.78
2020-12-18	59.25	29.384	0.424	2.322	8.82
2020-12-21	58.57	29.486	-1.148	2.093	8.85
2020-12-22	57.62	29.613	-1.622	2.629	8.88
2020-12-23	58.35	29.739	1.267	2.603	8.92
2020-12-24	58.03	29.838	-0.548	2.039	8.95
2020-12-25	58.54	29.935	0.879	1.982	8.98
2020-12-28	57.82	30.047	-1.230	2.340	9.01
2020-12-29	57.92	30.163	0.173	2.387	9.05
2020-12-30	57.82	30.279	-0.173	2.417	9.08
2020-12-31	58.96	30.453	1.972	3.545	9.14
2021-01-04	58.84	30.556	-0.204	2.103	9.17
2021-01-05	59.01	30.676	0.289	2.430	9.20
2021-01-06	57.84	30.831	-1.983	3.220	9.25
2021-01-07	54.75	31.192	-5.342	7.901	9.36
2021-01-08	53.95	31.350	-1.461	3.525	9.41
2021-01-11	55.15	31.530	2.224	3.911	9.46
2021-01-12	55.57	31.605	0.762	1.632	9.48
2021-01-13	54.17	31.753	-2.519	3.275	9.53
2021-01-14	54.98	31.916	1.495	3.544	9.57
2021-01-15	55.64	32.019	1.200	2.237	9.61
2021-01-18	56.39	32.123	1.348	2.211	9.64
2021-01-19	56.14	32.180	-0.443	1.206	9.65
2021-01-20	56.75	32.275	1.087	2.013	9.68
2021-01-21	56.38	32.348	-0.652	1.551	9.70
2021-01-22	55.31	32.453	-1.898	2.288	9.74
2021-01-25	54.95	32.518	-0.651	1.428	9.76
2021-01-26	54.83	32.610	-0.218	2.002	9.78
2021-01-27	54.54	32.653	-0.529	0.948	9.80
2021-01-28	53.9	32.784	-1.173	2.915	9.84
2021-01-29	52.87	32.914	-1.911	2.950	9.87
2021-02-01	53.64	32.994	1.456	1.797	9.90
2021-02-02	55.25	33.178	3.001	3.990	9.95
2021-02-03	53.82	33.376	-2.588	4.416	10.01
2021-02-04	52.98	33.516	-1.561	3.159	10.05
2021-02-05	51.27	33.703	-3.228	4.398	10.11
2021-02-08	51.84	33.842	1.112	3.218	10.15
2021-02-09	51.72	33.992	-0.231	3.472	10.20
2021-02-10	52.2	34.084	0.928	2.108	10.23
2021-02-18	51.94	34.226	-0.498	3.295	10.27
2021-02-19	53.45	34.410	2.907	4.120	10.32
2021-02-22	52.53	34.515	-1.721	2.395	10.35
2021-02-23	52.56	34.585	0.057	1.599	10.38
2021-02-24	52.35	34.664	-0.400	1.826	10.40
2021-02-25	52	34.732	-0.669	1.547	10.42
2021-02-26	51.68	34.802	-0.615	1.635	10.44
2021-03-01	52.95	34.921	2.457	2.690	10.48
2021-03-02	53.25	35.055	0.567	3.022	10.52
2021-03-03	54.44	35.267	2.235	4.676	10.58
2021-03-04	54.5	35.438	0.110	3.766	10.63
2021-03-05	54.54	35.527	0.073	1.963	10.66
2021-03-08	53.68	35.666	-1.577	3.099	10.70
2021-03-09	51.14	35.892	-4.732	5.309	10.77
2021-03-10	50.87	35.975	-0.528	1.955	10.79
2021-03-11	51.05	36.092	0.354	2.752	10.83
2021-03-12	50.98	36.158	-0.137	1.567	10.85
2021-03-15	50.96	36.218	-0.039	1.393	10.87
2021-03-16	51	36.276	0.078	1.374	10.88
2021-03-17	52.85	36.451	3.627	3.980	10.94
2021-03-18	52.81	36.518	-0.076	1.514	10.96
2021-03-19	53.71	36.612	1.704	2.102	10.98
2021-03-22	54.74	36.699	1.918	1.918	11.01
2021-03-23	56.05	36.903	2.393	4.366	11.07
2021-03-24	55.87	37.016	-0.321	2.409	11.10
2021-03-25	55.59	37.103	-0.501	1.879	11.13
2021-03-26	56.02	37.166	0.774	1.367	11.15
2021-03-29	57.03	37.254	1.803	1.839	11.18
2021-03-30	55.75	37.420	-2.244	3.577	11.23
2021-03-31	56.85	37.600	1.973	3.803	11.28
2021-04-01	55.73	37.710	-1.970	2.375	11.31
2021-04-02	56.98	37.865	2.243	3.248	11.36
2021-04-06	58.43	38.015	2.545	3.089	11.40
2021-04-07	64.4	38.623	10.217	11.330	11.59
2021-04-08	61.25	38.940	-4.891	6.211	11.68
2021-04-09	62.93	39.226	2.743	5.453	11.77
2021-04-12	62.75	39.440	-0.286	4.100	11.83
2021-04-13	63.65	39.654	1.434	4.032	11.90
2021-04-14	63.55	39.762	-0.157	2.027	11.93
2021-04-15	62.76	39.920	-1.243	3.021	11.98
2021-04-16	62.31	40.027	-0.717	2.071	12.01
2021-04-19	62.71	40.140	0.642	2.151	12.04
2021-04-20	62.52	40.278	-0.303	2.663	12.08
2021-04-21	62.49	40.399	-0.048	2.319	12.12
2021-04-22	64.32	40.617	2.928	4.065	12.19
2021-04-23	64.58	40.809	0.404	3.560	12.24
2021-04-26	67.15	41.177	3.980	6.581	12.35
2021-04-27	69.71	41.478	3.812	5.182	12.44
2021-04-28	67.26	41.781	-3.515	5.408	12.53
2021-04-29	67.84	42.005	0.862	3.970	12.60
2021-04-30	68.75	42.239	1.341	4.083	12.67
2021-05-06	69.8	42.456	1.527	3.724	12.74
2021-05-07	66.8	43.062	-4.298	10.888	12.92
2021-05-10	66.62	43.331	-0.269	4.835	13.00
2021-05-11	67.86	43.696	1.861	6.455	13.11
2021-05-12	67.55	43.830	-0.457	2.387	13.15
2021-05-13	68.05	44.230	0.740	7.047	13.27
2021-05-14	70.56	44.504	3.688	4.673	13.35
2021-05-17	69.84	44.659	-1.020	2.650	13.40
2021-05-18	69.47	44.907	-0.530	4.296	13.47
2021-05-19	67.45	45.053	-2.908	2.591	13.52
2021-05-20	67.73	45.126	0.415	1.305	13.54
2021-05-21	66.03	45.319	-2.510	3.499	13.60
2021-05-24	68.18	45.603	3.256	4.998	13.68
2021-05-25	69.77	45.814	2.332	3.637	13.74
2021-05-26	73.6	46.212	5.489	6.478	13.86
2021-05-27	74.08	46.437	0.652	3.655	13.93
2021-05-28	73.78	46.684	-0.405	4.009	14.01
2021-05-31	76.35	47.006	3.483	5.056	14.10
2021-06-01	78.6	47.299	2.947	4.479	14.19
2021-06-02	75.25	47.636	-4.262	5.369	14.29
2021-06-03	74.95	47.827	-0.399	3.070	14.35
2021-06-04	75.25	47.965	0.400	2.201	14.39
2021-06-07	77.98	48.267	3.628	4.638	14.48
2021-06-08	78	48.454	0.026	2.873	14.54
2021-06-09	77.84	48.676	-0.205	3.436	14.60
2021-06-10	77.78	48.807	-0.077	2.017	14.64
2021-06-11	76.33	49.017	-1.864	3.291	14.70
2021-06-15	76.89	49.218	0.734	3.144	14.77
2021-06-16	75.23	49.530	-2.159	4.981	14.86
2021-06-17	79.03	49.907	5.051	5.716	14.97
2021-06-18	76.96	50.596	-2.619	10.743	15.18
2021-06-21	77.13	50.829	0.221	3.625	15.25
2021-06-22	72.24	51.334	-6.340	8.401	15.40
2021-06-23	75.15	51.669	4.028	5.343	15.50
2021-06-24	75.54	51.864	-1.448	3.092	15.56
2021-06-25	74.55	52.096	-1.311	3.733	15.63
2021-06-28	75.45	52.286	1.207	3.032	15.69
2021-06-29	74.32	52.432	-1.498	2.346	15.73
2021-06-30	77.95	52.955	4.884	8.060	15.89
2021-07-01	78	53.095	0.064	2.155	15.93
2021-07-02	76.38	53.387	-2.077	4.590	16.02
2021-07-05	77.05	53.618	0.877	3.587	16.09
2021-07-06	75.46	53.838	-2.064	3.504	16.15
2021-07-07	77.68	54.113	2.942	4.241	16.23
2021-07-08	79.3	54.470	2.085	5.407	16.34
2021-07-09	76.91	54.802	-3.014	5.183	16.44
2021-07-12	79.29	55.198	3.095	5.994	16.56
2021-07-13	78.99	55.384	-0.378	2.825	16.62
2021-07-14	39.55	55.503	0.893	3.597	16.65
2021-07-15	38.6	55.608	-2.402	3.287	16.68
2021-07-16	37.7	55.723	-2.332	3.653	16.72
2021-07-19	37.47	55.815	-0.610	2.944	16.74
2021-07-20	37.06	55.889	-1.094	2.402	16.77
2021-07-21	37.28	55.959	0.594	2.240	16.79
2021-07-22	38.18	56.095	2.414	4.292	16.83
2021-07-23	42.08	56.394	10.215	8.512	16.92
2021-07-26	46.38	56.728	10.219	8.650	17.02
2021-07-27	51.1	57.054	10.177	7.654	17.12
2021-07-28	49.49	57.533	-3.151	11.624	17.26
2021-07-29	53.65	58.035	8.406	11.214	17.41
2021-07-30	51.65	58.380	-3.728	8.015	17.51
2021-08-02	54.65	58.939	5.808	12.275	17.68
2021-08-03	52.49	59.258	-3.952	7.301	17.78
2021-08-04	53.9	59.480	2.686	4.934	17.84
2021-08-05	52.38	59.662	-2.820	4.174	17.90
2021-08-06	50.39	59.943	-3.799	6.682	17.98
2021-08-09	49.97	60.105	-0.833	3.910	18.03
2021-08-10	48.94	60.331	-2.061	5.523	18.10
2021-08-11	48.02	60.456	-1.880	3.126	18.14
2021-08-12	48.75	60.658	1.520	4.977	18.20
2021-08-13	46.81	60.829	-3.979	4.390	18.25
2021-08-16	47.02	61.023	0.449	4.956	18.31
2021-08-17	45.74	61.178	-2.722	4.062	18.35
2021-08-18	45.8	61.374	0.131	5.138	18.41
2021-08-19	50.47	61.909	10.197	12.707	18.57
2021-08-20	50.75	62.176	0.555	6.321	18.65
2021-08-23	49.98	62.386	-1.517	5.044	18.72
2021-08-24	53.1	62.839	6.242	10.244	18.85
2021-08-25	53.11	63.072	0.019	5.254	18.92
2021-08-26	50.45	63.294	-5.008	5.291	18.99
2021-08-27	48.15	63.492	-4.559	4.916	19.05
2021-08-30	46.95	63.718	-2.492	5.794	19.12
2021-08-31	45.89	63.911	-2.258	5.027	19.17
2021-09-01	43.48	64.140	-5.252	6.341	19.24
2021-09-02	44.17	64.331	1.587	5.175	19.30
2021-09-03	42.35	64.484	-4.120	4.347	19.35
2021-09-06	43.34	64.620	2.338	3.754	19.39
2021-09-07	43.84	64.780	1.154	4.384	19.43
2021-09-08	43.89	64.857	0.114	2.099	19.46
2021-09-09	43.59	64.993	-0.684	3.759	19.50
2021-09-10	44.22	65.118	1.445	3.395	19.54
2021-09-13	42.14	65.265	-4.704	4.184	19.58
2021-09-14	42.7	65.600	1.329	9.397	19.68
2021-09-15	43.26	65.887	1.311	7.963	19.77
2021-09-16	41.7	66.113	-3.606	6.496	19.83
2021-09-17	41.32	66.252	-0.911	4.053	19.88
2021-09-22	41.46	66.327	0.339	2.154	19.90
2021-09-23	42.4	66.438	2.267	3.160	19.93
2021-09-24	40.94	66.575	-3.443	4.009	19.97
2021-09-27	40.58	66.695	-0.879	3.542	20.01
2021-09-28	40.65	66.816	0.172	3.573	20.04
2021-09-29	40.94	66.930	0.713	3.346	20.08
2021-09-30	41.63	67.010	1.685	2.296	20.10
2021-10-08	39.56	67.261	-4.972	7.615	20.18
2021-10-11	38.65	67.423	-2.300	5.030	20.23
2021-10-12	37.31	67.644	-3.467	7.115	20.29
2021-10-13	36.25	67.905	-2.841	8.657	20.37
2021-10-14	35.65	67.986	-1.655	2.703	20.40
2021-10-15	35.57	68.068	-0.224	2.777	20.42
2021-10-18	35.42	68.182	-0.422	3.852	20.45
2021-10-19	35.81	68.247	1.101	2.174	20.47
2021-10-20	35.5	68.349	-0.866	3.463	20.50
2021-10-21	35.15	68.425	-0.986	2.592	20.53
2021-10-22	35.32	68.496	0.484	2.418	20.55
2021-10-25	35.76	68.569	1.246	2.435	20.57
2021-10-26	35.3	68.662	-1.286	3.188	20.60
2021-10-27	34.68	68.772	-1.756	3.796	20.63
2021-10-28	34.66	68.939	-0.058	5.767	20.68
2021-10-29	34.71	69.000	0.144	2.106	20.70
2021-11-01	37.09	69.291	6.857	9.421	20.79
2021-11-02	37.85	69.503	2.049	6.740	20.85
2021-11-03	36.49	69.656	-3.593	5.020	20.90
2021-11-04	36.57	69.724	0.219	2.220	20.92
2021-11-05	36.17	69.870	-1.094	4.840	20.96
2021-11-08	35.1	69.963	-2.958	3.207	20.99
2021-11-09	37	70.211	5.413	8.034	21.06
2021-11-10	37	70.395	0.000	5.973	21.12
2021-11-11	37.1	70.500	0.270	3.378	21.15
2021-11-12	38.99	70.761	5.094	8.032	21.23
2021-11-15	38.68	70.919	-0.795	4.924	21.28
2021-11-16	36.51	71.144	-5.610	7.368	21.34
2021-11-17	36.82	71.213	0.849	2.273	21.36
2021-11-18	36.59	71.343	-0.625	4.264	21.40
2021-11-19	36.53	71.430	-0.164	2.842	21.43
2021-11-22	39.07	71.728	6.953	9.143	21.52
2021-11-23	38.1	71.858	-2.483	4.095	21.56
2021-11-24	39.08	71.990	2.572	4.068	21.60
2021-11-25	40.8	72.207	4.401	6.372	21.66
2021-11-26	39.88	72.385	-2.255	5.368	21.72
2021-11-29	39.3	72.483	-1.454	2.984	21.74
2021-11-30	39.24	72.613	-0.153	3.969	21.78
2021-12-01	39.8	72.701	1.427	2.650	21.81
2021-12-02	42.79	73.119	7.513	11.734	21.94
2021-12-03	41.63	73.281	-2.711	4.674	21.98
2021-12-06	40.42	73.387	-2.907	3.147	22.02
2021-12-07	40.1	73.547	-0.792	4.775	22.06
2021-12-08	40.9	73.618	1.995	2.095	22.09
2021-12-09	41.1	73.735	0.489	3.423	22.12
2021-12-10	41	73.844	-0.243	3.187	22.15
2021-12-13	40.64	73.953	-0.878	3.220	22.19
2021-12-14	41.1	74.087	1.132	3.912	22.23
2021-12-15	41.25	74.207	0.365	3.479	22.26
2021-12-16	40.95	74.280	-0.727	2.158	22.28
2021-12-17	38.29	74.471	-6.496	5.983	22.34
2021-12-20	36.58	74.601	-4.466	4.257	22.38
2021-12-21	36.73	74.656	0.410	1.777	22.40
2021-12-22	37.19	74.720	1.252	2.096	22.42
2021-12-23	37.46	74.814	0.726	2.985	22.44
2021-12-24	39.03	75.097	4.191	8.703	22.53
2021-12-27	38.41	75.286	-1.589	5.919	22.59
2021-12-28	38.83	75.372	1.093	2.656	22.61
2021-12-29	38.09	75.447	-1.906	2.369	22.63
2021-12-30	39.17	75.609	2.835	4.962	22.68
2021-12-31	38.36	75.719	-2.068	3.421	22.72
2022-01-04	38.22	75.828	-0.365	3.441	22.75
2022-01-05	36.83	75.980	-3.637	4.945	22.79
2022-01-06	37.26	76.042	1.168	2.009	22.81
2022-01-07	36.98	76.105	-0.751	2.040	22.83
2022-01-10	36.83	76.213	-0.406	3.515	22.86
2022-01-11	35.81	76.346	-2.769	4.453	22.90
2022-01-12	37	76.448	3.323	3.323	22.93
2022-01-13	36.6	76.496	-1.081	1.568	22.95
2022-01-14	36.72	76.555	0.328	1.913	22.97
2022-01-17	37.35	76.635	1.716	2.587	22.99
2022-01-18	36.99	76.688	-0.964	1.714	23.01
2022-01-19	36.66	76.754	-0.892	2.163	23.03
2022-01-20	35.31	76.871	-3.682	3.983	23.06
2022-01-21	34.9	77.014	-1.161	4.899	23.10
2022-01-24	34.49	77.081	-1.175	2.350	23.12
2022-01-25	33.71	77.181	-2.262	3.537	23.15
2022-01-26	33.19	77.268	-1.543	3.144	23.18
2022-01-27	32.32	77.376	-2.621	4.037	23.21
2022-01-28	32.17	77.441	-0.464	2.413	23.23
2022-02-07	32.54	77.545	1.150	3.823	23.26
2022-02-08	32.75	77.594	0.645	1.813	23.28
2022-02-09	33.45	77.685	2.137	3.267	23.31
2022-02-10	33.46	77.810	0.030	4.484	23.34
2022-02-11	32.63	77.882	-2.481	2.630	23.36
2022-02-14	31.65	77.970	-3.003	3.340	23.39
2022-02-15	32.33	78.039	2.148	2.559	23.41
2022-02-16	32.06	78.134	-0.835	3.557	23.44
2022-02-17	32.38	78.227	0.998	3.462	23.47
2022-02-18	31.58	78.292	-2.471	2.440	23.49
2022-02-21	32.27	78.373	2.185	3.040	23.51
2022-02-22	32.66	78.526	1.209	5.609	23.56
2022-02-23	33.65	78.640	3.031	4.072	23.59
2022-02-24	33	78.761	-1.932	4.398	23.63
2022-02-25	33.78	78.843	2.364	2.909	23.65
2022-02-28	33.67	78.901	-0.326	2.072	23.67
2022-03-01	33.79	78.953	0.356	1.841	23.69
2022-03-02	34.56	79.095	2.279	4.913	23.73
2022-03-03	34.04	79.194	-1.505	3.501	23.76
2022-03-04	33.42	79.265	-1.821	2.556	23.78
2022-03-07	32.32	79.347	-3.291	3.022	23.80
2022-03-08	32.39	79.422	0.217	2.785	23.83
2022-03-09	31.6	79.622	-2.439	7.595	23.89
2022-03-10	31.25	79.762	-1.108	5.380	23.93
2022-03-11	31.1	79.840	-0.480	3.008	23.95
2022-03-14	30.6	79.907	-1.608	2.637	23.97
2022-03-15	29.41	80.028	-3.889	4.935	24.01
2022-03-16	29.85	80.175	1.496	5.916	24.05
2022-03-17	30.44	80.258	1.977	3.283	24.08
2022-03-18	30.25	80.322	-0.624	2.530	24.10
2022-03-21	30.28	80.364	0.099	1.653	24.11
2022-03-22	30.05	80.417	-0.760	2.114	24.13
2022-03-23	30.05	80.445	0.000	1.131	24.13
2022-03-24	29.58	80.493	-1.564	1.963	24.15
2022-03-25	29.23	80.541	-1.183	1.961	24.16
2022-03-28	29.69	80.628	1.574	3.490	24.19
2022-03-29	29.33	80.702	-1.213	3.065	24.21
2022-03-30	29.99	80.766	2.250	2.557	24.23
2022-03-31	29.87	80.797	-0.400	1.234	24.24
2022-04-01	29.62	80.890	-0.837	3.783	24.27
2022-04-06	29.23	80.924	-1.317	1.384	24.28
2022-04-07	28.67	80.969	-1.916	1.882	24.29
2022-04-08	27.95	81.052	-2.511	3.558	24.32
2022-04-11	27.05	81.138	-3.220	3.792	24.34
2022-04-12	27.84	81.233	2.921	4.104	24.37
2022-04-13	27.78	81.280	-0.216	2.047	24.38
2022-04-14	28.2	81.344	1.512	2.736	24.40
2022-04-15	28.58	81.459	1.348	4.823	24.44
2022-04-18	30.02	81.717	5.038	10.322	24.52
2022-04-19	30.7	81.815	2.265	3.797	24.54
2022-04-20	31.55	81.969	2.769	5.863	24.59
2022-04-21	31.9	82.096	1.109	4.786	24.63
2022-04-22	31.41	82.207	-1.536	4.232	24.66
2022-04-25	29.03	82.407	-7.577	8.278	24.72
2022-04-26	26.71	82.624	-7.992	9.749	24.79
2022-04-27	28.56	82.897	6.926	11.456	24.87
2022-04-28	28.56	83.004	0.000	4.517	24.90
2022-04-29	29.65	83.117	3.817	4.552	24.93
2022-05-05	29.83	83.194	0.607	3.103	24.96
2022-05-06	28.88	83.241	-3.185	1.978	24.97
2022-05-09	29.11	83.288	0.796	1.939	24.99
2022-05-10	30.13	83.433	3.504	5.771	25.03
2022-05-11	30.56	83.549	1.427	4.547	25.06
2022-05-12	30.26	83.614	-0.982	2.585	25.08
2022-05-13	30.26	83.671	0.000	2.247	25.10
2022-05-16	30.75	83.775	1.619	4.065	25.13
2022-05-17	30.59	83.840	-0.520	2.537	25.15
2022-05-18	30.21	83.906	-1.242	2.648	25.17
2022-05-19	30.58	84.032	1.225	4.932	25.21
2022-05-20	30.24	84.099	-1.112	2.649	25.23
2022-05-23	29.24	84.210	-3.307	4.563	25.26

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