欧比特融券券源 欧比特专项约券

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	10.33	0	0	0	0
2020-04-28	9.93	0.062	-3.872	7.551	0.02
2020-04-29	9.92	0.080	-0.101	2.115	0.02
2020-04-30	10.42	0.119	5.040	4.536	0.04
2020-05-06	10.79	0.166	3.551	5.182	0.05
2020-05-07	10.78	0.183	-0.093	1.854	0.05
2020-05-08	11.03	0.210	2.319	2.968	0.06
2020-05-11	10.58	0.261	-4.080	5.802	0.08
2020-05-12	10.46	0.294	-1.134	3.781	0.09
2020-05-13	10.37	0.311	-0.860	2.008	0.09
2020-05-14	10.44	0.337	0.675	2.893	0.10
2020-05-15	10.6	0.369	1.533	3.640	0.11
2020-05-18	10.71	0.410	1.038	4.623	0.12
2020-05-19	10.97	0.432	2.428	2.428	0.13
2020-05-20	11.5	0.497	4.831	6.746	0.15
2020-05-21	11.3	0.538	-1.739	4.348	0.16
2020-05-22	11.38	0.580	0.708	4.425	0.17
2020-05-25	11.13	0.635	-2.197	5.975	0.19
2020-05-26	11.22	0.661	0.809	2.785	0.20
2020-05-27	11.38	0.706	1.426	4.724	0.21
2020-05-28	11.1	0.754	-2.460	5.185	0.23
2020-05-29	11.79	0.852	6.216	10.000	0.26
2020-06-01	12	0.880	1.781	2.799	0.26
2020-06-02	12.03	0.924	0.250	4.417	0.28
2020-06-03	12.29	0.982	2.161	5.653	0.29
2020-06-04	11.85	1.021	-3.580	3.906	0.31
2020-06-05	11.87	1.048	0.169	2.785	0.31
2020-06-08	11.95	1.081	0.674	3.286	0.32
2020-06-09	11.7	1.115	-2.092	3.431	0.33
2020-06-10	11.94	1.149	2.051	3.504	0.34
2020-06-11	11.69	1.184	-2.094	3.518	0.36
2020-06-12	11.44	1.205	-2.139	2.224	0.36
2020-06-15	11.14	1.238	-2.622	3.584	0.37
2020-06-16	11.33	1.252	1.706	1.436	0.38
2020-06-17	11.23	1.281	-0.883	3.089	0.38
2020-06-18	11.28	1.301	0.445	2.137	0.39
2020-06-19	11.38	1.322	0.887	2.216	0.40
2020-06-22	11.51	1.345	1.142	2.460	0.40
2020-06-23	11.2	1.385	-2.693	4.257	0.42
2020-06-24	11.17	1.408	-0.268	2.411	0.42
2020-06-29	10.74	1.452	-3.850	4.924	0.44
2020-06-30	10.86	1.464	1.117	1.397	0.44
2020-07-01	10.7	1.496	-1.473	3.591	0.45
2020-07-02	10.96	1.529	2.430	3.551	0.46
2020-07-03	11.16	1.558	1.825	3.102	0.47
2020-07-06	11.75	1.604	5.287	4.749	0.48
2020-07-07	12.08	1.644	2.809	4.000	0.49
2020-07-08	12.47	1.688	3.228	4.222	0.51
2020-07-09	12.83	1.754	2.887	6.175	0.53
2020-07-10	12.84	1.814	0.078	5.612	0.54
2020-07-13	13.19	1.850	2.726	3.271	0.56
2020-07-14	13.05	1.901	-1.061	4.625	0.57
2020-07-15	12.56	1.976	-3.755	7.203	0.59
2020-07-16	12.14	2.073	-3.344	9.554	0.62
2020-07-17	11.89	2.117	-2.059	4.530	0.64
2020-07-20	12.32	2.164	3.616	4.542	0.65
2020-07-21	11.98	2.207	-2.760	4.302	0.66
2020-07-22	12.05	2.236	0.584	2.838	0.67
2020-07-23	11.86	2.288	-1.577	5.311	0.69
2020-07-24	11.48	2.384	-3.204	10.034	0.72
2020-07-27	11.05	2.433	-3.746	5.314	0.73
2020-07-28	11.05	2.457	0.000	2.624	0.74
2020-07-29	11.63	2.520	5.249	6.516	0.76
2020-07-30	11.85	2.564	1.892	4.385	0.77
2020-07-31	11.78	2.598	-0.591	3.544	0.78
2020-08-03	12.96	2.702	10.017	9.593	0.81
2020-08-04	12.68	2.767	-2.160	6.173	0.83
2020-08-05	12.99	2.818	2.445	4.732	0.85
2020-08-06	13.04	2.873	0.385	5.004	0.86
2020-08-07	13.01	2.948	-0.230	6.979	0.88
2020-08-10	12.79	3.002	-1.691	4.996	0.90
2020-08-11	12.32	3.054	-3.675	5.082	0.92
2020-08-12	12.78	3.110	3.734	5.276	0.93
2020-08-13	13.09	3.172	2.426	5.634	0.95
2020-08-14	13.16	3.212	0.535	3.667	0.96
2020-08-17	13.28	3.276	0.912	5.775	0.98
2020-08-18	12.86	3.335	-3.163	5.497	1.00
2020-08-19	12.47	3.368	-3.033	3.266	1.01
2020-08-20	12.19	3.403	-2.245	3.368	1.02
2020-08-21	12.1	3.435	-0.738	3.199	1.03
2020-08-24	12.31	3.486	1.736	4.959	1.05
2020-08-25	12.55	3.520	1.950	3.249	1.06
2020-08-26	11.84	3.577	-5.657	5.817	1.07
2020-08-27	12.64	3.663	6.757	8.108	1.10
2020-08-28	12.57	3.689	-0.554	2.532	1.11
2020-08-31	12.26	3.733	-2.466	4.296	1.12
2020-09-01	12.5	3.770	1.958	3.589	1.13
2020-09-02	12.93	3.828	3.440	5.360	1.15
2020-09-03	12.97	3.872	0.309	4.022	1.16
2020-09-04	13.4	3.957	3.315	7.633	1.19
2020-09-07	13.27	4.007	-0.970	4.552	1.20
2020-09-08	13.8	4.082	3.994	6.481	1.22
2020-09-09	13.25	4.178	-3.986	8.696	1.25
2020-09-10	11.71	4.292	-11.623	11.698	1.29
2020-09-11	11.88	4.337	1.452	4.526	1.30
2020-09-14	12.41	4.383	4.461	4.461	1.31
2020-09-15	12.58	4.432	1.370	4.674	1.33
2020-09-16	12.43	4.478	-1.192	4.452	1.34
2020-09-17	12.64	4.529	1.689	4.827	1.36
2020-09-18	12.81	4.563	1.345	3.165	1.37
2020-09-21	12.83	4.617	0.156	5.074	1.39
2020-09-22	12.41	4.648	-3.274	3.040	1.39
2020-09-23	12.52	4.689	0.886	3.868	1.41
2020-09-24	11.85	4.736	-5.351	4.792	1.42
2020-09-25	11.68	4.769	-1.435	3.376	1.43
2020-09-28	11.13	4.821	-4.709	5.651	1.45
2020-09-29	11.29	4.844	1.438	2.426	1.45
2020-09-30	11.11	4.874	-1.594	3.189	1.46
2020-10-09	11.45	4.895	3.060	2.250	1.47
2020-10-12	11.88	4.930	3.755	3.581	1.48
2020-10-13	11.82	4.950	-0.505	1.936	1.48
2020-10-14	11.46	4.991	-3.046	4.315	1.50
2020-10-15	11.44	5.024	-0.175	3.490	1.51
2020-10-16	11.31	5.045	-1.136	2.273	1.51
2020-10-19	11.6	5.077	2.564	3.271	1.52
2020-10-20	11.65	5.100	0.431	2.414	1.53
2020-10-21	11.35	5.141	-2.575	4.292	1.54
2020-10-22	11.34	5.166	-0.088	2.643	1.55
2020-10-23	11.11	5.193	-2.028	2.910	1.56
2020-10-26	11.15	5.226	0.360	3.600	1.57
2020-10-27	11.06	5.245	-0.807	2.063	1.57
2020-10-28	10.77	5.289	-2.622	4.882	1.59
2020-10-29	10.53	5.310	-2.228	2.414	1.59
2020-10-30	10.26	5.361	-2.564	5.888	1.61
2020-11-02	10.38	5.382	1.170	2.437	1.61
2020-11-03	10.66	5.414	2.697	3.661	1.62
2020-11-04	10.5	5.439	-1.501	2.814	1.63
2020-11-05	10.71	5.456	2.000	1.905	1.64
2020-11-06	10.54	5.495	-1.587	4.482	1.65
2020-11-09	11.18	5.549	6.072	5.787	1.66
2020-11-10	11.02	5.573	-1.431	2.594	1.67
2020-11-11	10.75	5.598	-2.450	2.813	1.68
2020-11-12	10.67	5.622	-0.744	2.698	1.69
2020-11-13	10.76	5.644	0.843	2.437	1.69
2020-11-16	10.61	5.667	-1.394	2.602	1.70
2020-11-17	10.49	5.698	-1.131	3.487	1.71
2020-11-18	10.51	5.714	0.191	1.811	1.71
2020-11-19	10.62	5.738	1.047	2.759	1.72
2020-11-20	10.52	5.758	-0.942	2.260	1.73
2020-11-23	10.55	5.779	0.285	2.376	1.73
2020-11-24	10.69	5.804	1.327	2.844	1.74
2020-11-25	10.69	5.831	0.000	3.087	1.75
2020-11-26	10.48	5.858	-1.964	2.993	1.76
2020-11-27	10.48	5.877	0.000	2.195	1.76
2020-11-30	10.54	5.903	0.573	2.958	1.77
2020-12-01	10.7	5.925	1.518	2.467	1.78
2020-12-02	10.84	5.943	1.308	1.963	1.78
2020-12-03	10.75	5.957	-0.830	1.661	1.79
2020-12-04	10.85	5.975	0.930	1.953	1.79
2020-12-07	10.12	6.020	-6.728	5.346	1.81
2020-12-08	10.03	6.038	-0.889	2.174	1.81
2020-12-09	9.77	6.070	-2.592	3.888	1.82
2020-12-10	9.7	6.084	-0.716	1.740	1.83
2020-12-11	9.11	6.143	-6.082	7.732	1.84
2020-12-14	9.34	6.164	2.525	2.744	1.85
2020-12-15	9.27	6.181	-0.749	2.141	1.85
2020-12-16	9	6.206	-2.913	3.344	1.86
2020-12-17	9.18	6.245	2.000	5.111	1.87
2020-12-18	9.07	6.270	-1.198	3.377	1.88
2020-12-21	9.18	6.292	1.213	2.867	1.89
2020-12-22	8.89	6.318	-3.159	3.486	1.90
2020-12-23	8.94	6.337	0.562	2.587	1.90
2020-12-24	8.76	6.365	-2.013	3.803	1.91
2020-12-25	8.75	6.387	-0.114	2.968	1.92
2020-12-28	8.47	6.420	-3.200	4.686	1.93
2020-12-29	8.7	6.458	2.715	5.313	1.94
2020-12-30	8.74	6.483	0.460	3.333	1.94
2020-12-31	9.04	6.521	3.432	5.034	1.96
2021-01-04	9.22	6.538	1.991	2.212	1.96
2021-01-05	9.3	6.596	0.868	7.592	1.98
2021-01-06	9.01	6.623	-3.118	3.548	1.99
2021-01-07	8.62	6.663	-4.329	5.549	2.00
2021-01-08	8.75	6.699	1.508	4.988	2.01
2021-01-11	8.59	6.736	-1.829	5.143	2.02
2021-01-12	8.8	6.765	2.445	3.958	2.03
2021-01-13	8.69	6.792	-1.250	3.750	2.04
2021-01-14	8.78	6.826	1.036	4.603	2.05
2021-01-15	8.65	6.850	-1.481	3.303	2.05
2021-01-18	8.78	6.874	1.503	3.353	2.06
2021-01-19	8.79	6.893	0.114	2.620	2.07
2021-01-20	8.66	6.914	-1.479	2.844	2.07
2021-01-21	8.88	6.952	2.540	5.081	2.09
2021-01-22	8.54	6.983	-3.829	4.392	2.09
2021-01-25	8.98	7.035	5.152	6.909	2.11
2021-01-26	9.09	7.068	1.225	4.454	2.12
2021-01-27	8.9	7.103	-2.090	4.730	2.13
2021-01-28	8.62	7.127	-3.146	3.258	2.14
2021-01-29	9.04	7.170	4.872	5.800	2.15
2021-02-01	9.06	7.194	0.221	3.097	2.16
2021-02-02	9.4	7.247	3.753	6.843	2.17
2021-02-03	9.1	7.272	-3.191	3.191	2.18
2021-02-04	9.82	7.373	7.912	12.418	2.21
2021-02-05	9.63	7.422	-1.935	6.110	2.23
2021-02-08	9.94	7.473	3.219	6.127	2.24
2021-02-09	9.88	7.505	-0.604	3.823	2.25
2021-02-10	9.43	7.544	-4.555	4.960	2.26
2021-02-18	9.61	7.571	1.909	3.393	2.27
2021-02-19	9.9	7.627	3.018	6.868	2.29
2021-02-22	9.86	7.667	-0.404	4.848	2.30
2021-02-23	9.52	7.699	-3.448	3.955	2.31
2021-02-24	9.96	7.747	4.622	5.882	2.32
2021-02-25	9.83	7.766	-1.305	2.309	2.33
2021-02-26	10	7.812	1.729	5.493	2.34
2021-03-01	10.22	7.843	2.200	3.600	2.35
2021-03-02	10	7.874	-2.153	3.718	2.36
2021-03-03	10	7.894	0.000	2.400	2.37
2021-03-04	9.71	7.923	-2.900	3.600	2.38
2021-03-05	9.63	7.942	-0.824	2.369	2.38
2021-03-08	9.34	7.981	-3.011	4.984	2.39
2021-03-09	8.98	8.019	-3.854	5.139	2.41
2021-03-10	8.78	8.047	-2.227	3.786	2.41
2021-03-11	8.98	8.067	2.278	2.733	2.42
2021-03-12	8.88	8.085	-1.114	2.339	2.43
2021-03-15	8.73	8.105	-1.689	2.815	2.43
2021-03-16	8.84	8.116	1.260	1.489	2.43
2021-03-17	9.15	8.144	3.507	3.620	2.44
2021-03-18	8.92	8.165	-2.514	2.842	2.45
2021-03-19	8.95	8.187	0.336	2.915	2.46
2021-03-22	9.05	8.198	1.117	1.564	2.46
2021-03-23	9.12	8.217	0.773	2.431	2.47
2021-03-24	8.98	8.236	-1.535	2.522	2.47
2021-03-25	9	8.252	0.223	2.227	2.48
2021-03-26	8.97	8.270	-0.333	2.333	2.48
2021-03-29	9.1	8.294	1.449	3.233	2.49
2021-03-30	8.97	8.312	-1.429	2.308	2.49
2021-03-31	8.96	8.322	-0.111	1.449	2.50
2021-04-01	8.99	8.334	0.335	1.562	2.50
2021-04-02	9.15	8.353	1.780	2.447	2.51
2021-04-06	9.15	8.364	0.000	1.530	2.51
2021-04-07	9.09	8.379	-0.656	1.967	2.51
2021-04-08	8.99	8.395	-1.100	2.090	2.52
2021-04-09	8.59	8.423	-4.449	3.893	2.53
2021-04-12	8.44	8.441	-1.746	2.561	2.53
2021-04-13	8.47	8.449	0.355	1.185	2.53
2021-04-14	8.45	8.462	-0.236	1.771	2.54
2021-04-15	8.34	8.479	-1.302	2.485	2.54
2021-04-16	8.54	8.501	2.398	3.118	2.55
2021-04-19	8.67	8.518	1.522	2.342	2.56
2021-04-20	8.58	8.540	-1.038	2.999	2.56
2021-04-21	8.44	8.551	-1.632	1.632	2.57
2021-04-22	8.46	8.561	0.237	1.422	2.57
2021-04-23	8.29	8.582	-2.009	3.073	2.57
2021-04-26	8.32	8.596	0.362	2.051	2.58
2021-04-27	8.52	8.613	2.404	2.284	2.58
2021-04-28	8.48	8.631	-0.469	2.582	2.59
2021-04-29	8.06	8.657	-4.953	3.892	2.60
2021-04-30	7.86	8.681	-2.481	3.722	2.60
2021-05-06	7.9	8.691	0.509	1.399	2.61
2021-05-07	7.73	8.709	-2.152	2.785	2.61
2021-05-10	7.68	8.730	-0.647	3.364	2.62
2021-05-11	7.88	8.756	2.604	3.906	2.63
2021-05-12	8.03	8.781	1.904	3.807	2.63
2021-05-13	7.97	8.794	-0.747	1.993	2.64
2021-05-14	8.06	8.807	1.129	1.882	2.64
2021-05-17	7.91	8.825	-1.861	2.730	2.65
2021-05-18	7.92	8.838	0.126	1.896	2.65
2021-05-19	7.92	8.851	0.000	2.020	2.66
2021-05-20	7.86	8.864	-0.758	2.020	2.66
2021-05-21	7.86	8.876	0.000	1.781	2.66
2021-05-24	8.1	8.901	3.053	3.690	2.67
2021-05-25	8.13	8.914	0.370	1.975	2.67
2021-05-26	8.12	8.923	-0.123	1.353	2.68
2021-05-27	8.37	8.959	3.079	5.049	2.69
2021-05-28	8.29	8.972	-0.956	1.912	2.69
2021-05-31	8.34	8.986	0.603	2.051	2.70
2021-06-01	8.4	9.007	0.719	2.998	2.70
2021-06-02	8.27	9.025	-1.548	2.619	2.71
2021-06-03	8.26	9.038	-0.121	1.935	2.71
2021-06-04	8.39	9.059	1.574	3.027	2.72
2021-06-07	8.69	9.090	3.576	4.172	2.73
2021-06-08	8.7	9.104	0.115	1.956	2.73
2021-06-09	8.61	9.129	-1.034	3.563	2.74
2021-06-10	8.84	9.159	2.671	3.949	2.75
2021-06-11	8.59	9.185	-2.828	3.733	2.76
2021-06-15	8.66	9.204	0.815	2.561	2.76
2021-06-16	8.86	9.237	2.309	4.503	2.77
2021-06-17	9.15	9.265	3.273	3.725	2.78
2021-06-18	9.27	9.311	1.311	5.902	2.79
2021-06-21	9.28	9.342	0.108	3.991	2.80
2021-06-22	10.03	9.415	8.082	8.728	2.82
2021-06-23	9.87	9.439	-1.595	2.991	2.83
2021-06-24	9.34	9.480	-4.985	5.188	2.84
2021-06-25	9.21	9.512	-1.392	4.176	2.85
2021-06-28	9.31	9.545	1.086	4.235	2.86
2021-06-29	9.01	9.577	-3.222	4.296	2.87
2021-06-30	9.29	9.609	3.108	4.107	2.88
2021-07-01	8.81	9.651	-5.167	5.705	2.90
2021-07-02	8.9	9.671	1.022	2.724	2.90
2021-07-05	9.44	9.714	6.067	5.506	2.91
2021-07-06	10.85	9.856	14.936	15.678	2.96
2021-07-07	10.5	9.899	-3.226	4.885	2.97
2021-07-08	10.62	9.951	1.143	5.905	2.99
2021-07-09	10.34	9.993	-2.637	4.896	3.00
2021-07-12	10.21	10.016	-1.257	2.708	3.00
2021-07-13	10.02	10.041	-1.861	2.938	3.01
2021-07-14	9.87	10.084	-3.988	5.253	3.03
2021-07-15	9.9	10.110	0.304	3.141	3.03
2021-07-16	10.26	10.169	3.636	6.970	3.05
2021-07-19	10.01	10.204	-2.437	4.191	3.06
2021-07-20	10.3	10.250	2.897	5.295	3.07
2021-07-21	10.4	10.285	0.971	4.078	3.09
2021-07-22	10.75	10.339	3.365	6.058	3.10
2021-07-23	11.21	10.458	4.279	12.651	3.14
2021-07-26	10.75	10.529	-4.103	8.029	3.16
2021-07-27	10.47	10.597	-2.605	7.721	3.18
2021-07-28	9.92	10.673	-5.253	9.265	3.20
2021-07-29	10.78	10.750	8.669	8.468	3.22
2021-07-30	10.83	10.782	0.464	3.618	3.23
2021-08-02	10.82	10.823	-0.092	4.524	3.25
2021-08-03	10.16	10.888	-6.100	7.671	3.27
2021-08-04	10.67	10.961	5.020	8.268	3.29
2021-08-05	11.07	11.033	3.749	7.779	3.31
2021-08-06	11.23	11.079	1.445	4.878	3.32
2021-08-09	10.76	11.134	-4.185	6.144	3.34
2021-08-10	11.43	11.211	6.227	8.086	3.36
2021-08-11	11.18	11.243	-2.187	3.412	3.37
2021-08-12	11.15	11.289	-0.268	5.009	3.39
2021-08-13	10.79	11.325	-3.229	3.946	3.40
2021-08-16	10.91	11.364	1.112	4.263	3.41
2021-08-17	10.06	11.424	-7.791	7.241	3.43
2021-08-18	10.11	11.448	0.497	2.883	3.43
2021-08-19	10	11.475	-1.088	3.165	3.44
2021-08-20	10.23	11.510	2.300	4.100	3.45
2021-08-23	10.49	11.541	2.542	3.519	3.46
2021-08-24	10.35	11.560	-1.335	2.193	3.47
2021-08-25	10.1	11.597	-2.415	4.444	3.48
2021-08-26	10.07	11.626	-0.297	3.465	3.49
2021-08-27	9.6	11.672	-4.667	5.760	3.50
2021-08-30	10.2	11.740	6.250	8.021	3.52
2021-08-31	10.14	11.762	-0.588	2.549	3.53
2021-09-01	10.29	11.802	1.479	4.734	3.54
2021-09-02	10.11	11.823	-1.749	2.430	3.55
2021-09-03	10.14	11.853	0.297	3.561	3.56
2021-09-06	10.71	11.917	5.621	7.199	3.58
2021-09-07	10.95	11.978	2.241	6.629	3.59
2021-09-08	10.7	12.016	-2.283	4.292	3.60
2021-09-09	10.45	12.060	-2.336	5.047	3.62
2021-09-10	10.54	12.100	0.861	4.593	3.63
2021-09-13	10.2	12.131	-3.226	3.605	3.64
2021-09-14	10.05	12.161	-1.471	3.627	3.65
2021-09-15	10.11	12.185	0.597	2.786	3.66
2021-09-16	10.01	12.205	-0.989	2.473	3.66
2021-09-17	10.19	12.238	1.798	3.896	3.67
2021-09-22	10	12.252	-1.865	1.570	3.68
2021-09-23	10.29	12.286	2.900	4.000	3.69
2021-09-24	10.01	12.326	-2.721	4.762	3.70
2021-09-27	9.73	12.360	-2.797	4.196	3.71
2021-09-28	9.7	12.375	-0.308	1.953	3.71
2021-09-29	9.2	12.419	-5.155	5.670	3.73
2021-09-30	9.2	12.435	0.000	2.065	3.73
2021-10-08	9.44	12.458	2.609	2.935	3.74
2021-10-11	9.47	12.475	0.318	2.225	3.74
2021-10-12	9.1	12.511	-3.907	4.646	3.75
2021-10-13	9.11	12.531	0.110	2.637	3.76
2021-10-14	9.28	12.557	1.866	3.403	3.77
2021-10-15	9.18	12.574	-1.078	2.263	3.77
2021-10-18	9.19	12.590	0.109	2.070	3.78
2021-10-19	9.17	12.605	-0.218	1.959	3.78
2021-10-20	9.06	12.621	-1.200	2.072	3.79
2021-10-21	8.77	12.649	-3.201	3.863	3.79
2021-10-22	8.79	12.661	0.228	1.710	3.80
2021-10-25	9.01	12.692	2.503	4.096	3.81
2021-10-26	9	12.708	-0.111	2.109	3.81
2021-10-27	8.82	12.731	-2.000	3.111	3.82
2021-10-28	8.4	12.769	-4.762	5.442	3.83
2021-10-29	8.65	12.802	2.976	4.524	3.84
2021-11-01	8.71	12.825	0.694	3.237	3.85
2021-11-02	8.77	12.845	0.689	2.755	3.85
2021-11-03	8.7	12.869	-0.798	3.307	3.86
2021-11-04	8.92	12.887	2.529	2.414	3.87
2021-11-05	9.01	12.910	1.009	3.027	3.87
2021-11-08	9.17	12.940	1.776	3.996	3.88
2021-11-09	9.2	12.954	0.327	1.745	3.89
2021-11-10	9.35	12.977	1.630	2.935	3.89
2021-11-11	9.36	12.994	0.107	2.246	3.90
2021-11-12	9.52	13.015	1.709	2.671	3.90
2021-11-15	9.78	13.056	2.731	5.042	3.92
2021-11-16	9.67	13.081	-1.125	3.067	3.92
2021-11-17	9.88	13.108	2.172	3.309	3.93
2021-11-18	9.72	13.129	-1.619	2.530	3.94
2021-11-19	9.71	13.144	-0.103	1.852	3.94
2021-11-22	9.86	13.160	1.545	1.957	3.95
2021-11-23	9.84	13.184	-0.203	2.941	3.96
2021-11-24	9.92	13.207	0.813	2.744	3.96
2021-11-25	9.95	13.226	0.302	2.319	3.97
2021-11-26	9.82	13.243	-1.307	2.111	3.97
2021-11-29	9.92	13.278	1.018	4.175	3.98
2021-11-30	10.05	13.299	1.310	2.520	3.99
2021-12-01	10.04	13.319	-0.100	2.388	4.00
2021-12-02	9.85	13.346	-1.892	3.287	4.00
2021-12-03	10.16	13.383	3.147	4.365	4.01
2021-12-06	9.66	13.422	-4.921	4.921	4.03
2021-12-07	9.5	13.463	-1.656	5.176	4.04
2021-12-08	10.02	13.516	5.474	6.316	4.05
2021-12-09	9.95	13.529	-0.699	1.597	4.06
2021-12-10	9.59	13.560	-3.618	3.819	4.07
2021-12-13	9.64	13.573	0.521	1.668	4.07
2021-12-14	9.77	13.606	1.349	4.046	4.08
2021-12-15	9.79	13.640	0.205	4.094	4.09
2021-12-16	10.13	13.678	3.473	4.494	4.10
2021-12-17	9.93	13.709	-1.974	3.751	4.11
2021-12-20	9.72	13.738	-2.115	3.625	4.12
2021-12-21	9.86	13.755	1.440	2.058	4.13
2021-12-22	10.12	13.791	2.637	4.260	4.14
2021-12-23	9.93	13.811	-1.877	2.470	4.14
2021-12-24	9.67	13.845	-2.618	4.230	4.15
2021-12-27	9.64	13.865	-0.310	2.482	4.16
2021-12-28	9.85	13.884	2.178	2.282	4.17
2021-12-29	9.76	13.905	-0.914	2.640	4.17
2021-12-30	10.24	13.981	4.918	8.811	4.19
2021-12-31	10.17	14.015	-0.684	4.004	4.20
2022-01-04	10.29	14.038	1.180	2.753	4.21
2022-01-05	10.06	14.071	-2.235	3.887	4.22
2022-01-06	10	14.091	-0.596	2.386	4.23
2022-01-07	9.81	14.121	-1.900	3.700	4.24
2022-01-10	9.71	14.155	-1.019	4.179	4.25
2022-01-11	9.57	14.175	-1.442	2.575	4.25
2022-01-12	9.73	14.190	1.672	1.776	4.26
2022-01-13	9.64	14.224	-0.925	4.317	4.27
2022-01-14	9.66	14.254	0.207	3.631	4.28
2022-01-17	10.37	14.319	7.350	7.557	4.30
2022-01-18	10.28	14.354	-0.868	4.147	4.31
2022-01-19	10.23	14.372	-0.486	2.043	4.31
2022-01-20	9.76	14.418	-4.594	5.670	4.33
2022-01-21	9.31	14.460	-4.611	5.430	4.34
2022-01-24	9.02	14.487	-3.115	3.545	4.35
2022-01-25	8.6	14.526	-4.656	5.432	4.36
2022-01-26	8.68	14.541	0.930	2.093	4.36
2022-01-27	8.34	14.571	-3.917	4.378	4.37
2022-01-28	8.66	14.612	3.837	5.635	4.38
2022-02-07	8.7	14.626	0.462	1.963	4.39
2022-02-08	8.86	14.641	1.839	2.069	4.39
2022-02-09	9.07	14.667	2.370	3.386	4.40
2022-02-10	9.06	14.678	-0.110	1.433	4.40
2022-02-11	8.88	14.694	-1.987	2.208	4.41
2022-02-14	8.97	14.724	1.014	4.054	4.42
2022-02-15	9.03	14.742	0.669	2.341	4.42
2022-02-16	8.98	14.755	-0.554	1.772	4.43
2022-02-17	8.9	14.769	-0.891	1.893	4.43
2022-02-18	8.98	14.783	0.899	1.798	4.43
2022-02-21	9.18	14.802	2.227	2.450	4.44
2022-02-22	9.48	14.845	3.268	5.447	4.45
2022-02-23	10	14.915	5.485	8.439	4.47
2022-02-24	10.21	14.982	2.100	7.900	4.49
2022-02-25	10.1	15.022	-1.077	4.701	4.51
2022-02-28	9.97	15.077	-1.287	6.634	4.52
2022-03-01	10.25	15.113	2.808	4.213	4.53
2022-03-02	10.28	15.145	0.293	3.805	4.54
2022-03-03	10.12	15.172	-1.556	3.113	4.55
2022-03-04	10.08	15.201	-0.395	3.458	4.56
2022-03-07	9.84	15.226	-2.381	3.075	4.57
2022-03-08	9.81	15.266	-0.305	4.878	4.58
2022-03-09	9.94	15.334	1.325	8.257	4.60
2022-03-10	9.8	15.374	-1.408	4.930	4.61
2022-03-11	9.9	15.408	1.020	4.082	4.62
2022-03-14	9.43	15.442	-4.747	4.343	4.63
2022-03-15	8.96	15.491	-4.984	6.469	4.65
2022-03-16	9.17	15.538	2.344	6.250	4.66
2022-03-17	9.22	15.569	0.545	4.035	4.67
2022-03-18	9.35	15.606	1.410	4.664	4.68
2022-03-21	9.77	15.651	4.492	5.561	4.70
2022-03-22	9.62	15.665	-1.535	1.740	4.70
2022-03-23	9.65	15.700	0.312	4.366	4.71
2022-03-24	9.26	15.725	-4.041	3.212	4.72
2022-03-25	9.3	15.757	0.432	4.212	4.73
2022-03-28	9.06	15.775	-2.581	2.366	4.73
2022-03-29	8.82	15.802	-2.649	3.642	4.74
2022-03-30	8.89	15.815	0.794	1.701	4.74
2022-03-31	8.92	15.835	0.337	2.700	4.75
2022-04-01	9.31	15.905	4.372	9.081	4.77
2022-04-06	9.31	15.938	0.000	4.189	4.78
2022-04-07	9.61	15.998	3.222	7.519	4.80
2022-04-08	9.3	16.041	-3.226	5.619	4.81
2022-04-11	8.9	16.090	-4.301	6.559	4.83
2022-04-12	9.08	16.130	2.022	5.281	4.84
2022-04-13	8.64	16.162	-4.846	4.405	4.85
2022-04-14	8.72	16.182	0.926	2.778	4.85
2022-04-15	8.55	16.208	-1.950	3.670	4.86
2022-04-18	8.7	16.237	1.754	3.977	4.87
2022-04-19	8.65	16.258	-0.575	2.989	4.88
2022-04-20	8.54	16.284	-1.272	3.584	4.89
2022-04-21	8.17	16.325	-4.333	5.972	4.90
2022-04-22	8.09	16.344	-0.979	2.815	4.90
2022-04-25	7.54	16.398	-6.799	8.653	4.92
2022-04-26	6.93	16.461	-8.090	10.875	4.94
2022-04-27	7.33	16.516	5.772	9.091	4.95
2022-04-28	7.23	16.538	-1.364	3.683	4.96
2022-04-29	7.56	16.572	4.564	5.394	4.97
2022-05-05	7.57	16.592	0.132	3.175	4.98
2022-05-06	7.44	16.618	-1.717	4.095	4.99
2022-05-09	7.58	16.637	1.882	3.091	4.99
2022-05-10	7.66	16.663	1.055	4.090	5.00
2022-05-11	7.68	16.688	0.261	3.786	5.01
2022-05-12	7.66	16.707	-0.260	2.995	5.01
2022-05-13	7.57	16.722	-1.175	2.350	5.02
2022-05-16	7.69	16.750	1.585	4.359	5.02
2022-05-17	7.56	16.773	-1.691	3.771	5.03
2022-05-18	7.66	16.795	1.323	3.439	5.04
2022-05-19	7.69	16.813	0.392	2.742	5.04
2022-05-20	7.77	16.824	1.040	1.691	5.05
2022-05-23	7.84	16.836	0.901	1.931	5.05

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