欧普康视融券券源 欧普康视专项约券

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	44.6	0	0	0	0
2020-04-28	45.31	0.186	1.592	4.933	0.06
2020-04-29	44.82	0.325	-1.081	3.708	0.10
2020-04-30	43.84	0.471	-2.187	3.994	0.14
2020-05-06	44.21	0.615	0.844	3.923	0.18
2020-05-07	44.81	0.728	1.357	3.008	0.22
2020-05-08	45.26	0.823	1.004	2.522	0.25
2020-05-11	44.31	0.991	-2.099	4.551	0.30
2020-05-12	45.3	1.174	2.234	4.852	0.35
2020-05-13	49.84	1.575	10.022	9.647	0.47
2020-05-14	50.59	1.761	1.505	4.414	0.53
2020-05-15	48.47	2.023	-4.191	6.483	0.61
2020-05-18	50.33	2.267	3.837	5.839	0.68
2020-05-19	50.59	2.422	0.517	3.656	0.73
2020-05-20	50.09	2.586	-0.988	3.934	0.78
2020-05-21	50.07	2.684	-0.040	2.356	0.81
2020-05-22	49.25	2.832	-1.638	3.615	0.85
2020-05-25	49.8	2.976	1.117	3.472	0.89
2020-05-26	51.43	3.186	3.273	4.900	0.96
2020-05-27	51.05	3.320	-0.739	3.130	1.00
2020-05-28	50.21	3.507	-1.645	4.486	1.05
2020-05-29	54.5	3.913	8.544	8.942	1.17
2020-06-01	55.68	4.115	2.165	4.349	1.23
2020-06-02	54.38	4.277	-2.335	3.574	1.28
2020-06-03	55.05	4.441	1.232	3.567	1.33
2020-06-04	60.56	4.963	10.009	10.354	1.49
2020-06-05	62.49	5.254	3.187	5.581	1.58
2020-06-08	58.59	5.640	-6.241	7.905	1.69
2020-06-09	58.35	5.772	-0.410	2.714	1.73
2020-06-10	59.56	6.003	2.074	4.662	1.80
2020-06-11	60.57	6.255	1.696	4.987	1.88
2020-06-12	59.9	6.525	-1.106	5.415	1.96
2020-06-15	58.88	6.796	-1.703	5.509	2.04
2020-06-16	60.38	7.008	2.548	4.212	2.10
2020-06-17	62.14	7.383	2.915	7.254	2.21
2020-06-18	60.2	7.596	-3.122	4.232	2.28
2020-06-19	63.16	7.883	4.917	5.465	2.36
2020-06-22	63.41	8.174	0.396	5.494	2.45
2020-06-23	66.28	8.463	4.526	5.236	2.54
2020-06-24	66.5	8.749	0.332	5.175	2.62
2020-06-29	67.5	8.986	1.504	4.211	2.70
2020-06-30	69.34	9.255	2.726	4.652	2.78
2020-07-01	65.8	9.617	-5.105	6.605	2.89
2020-07-02	64.56	9.899	-1.884	5.243	2.97
2020-07-03	66.99	10.337	3.764	7.838	3.10
2020-07-06	63.82	10.574	-4.732	4.463	3.17
2020-07-07	63.97	10.883	0.235	5.782	3.26
2020-07-08	63.69	10.990	-0.438	2.032	3.30
2020-07-09	64.52	11.150	1.303	2.967	3.34
2020-07-10	65.32	11.360	1.240	3.859	3.41
2020-07-13	47.45	11.497	2.021	3.462	3.45
2020-07-14	45.25	11.804	-4.636	8.156	3.54
2020-07-15	47.13	12.021	4.155	5.503	3.61
2020-07-16	42.96	12.405	-8.848	10.736	3.72
2020-07-17	43.13	12.571	0.396	4.609	3.77
2020-07-20	43	12.694	-0.301	3.455	3.81
2020-07-21	45.46	12.982	5.721	7.605	3.89
2020-07-22	46.33	13.170	1.914	4.861	3.95
2020-07-23	46.41	13.287	0.173	3.022	3.99
2020-07-24	42.9	13.555	-7.563	7.498	4.07
2020-07-27	43.47	13.699	1.329	3.963	4.11
2020-07-28	46.63	14.006	7.269	7.914	4.20
2020-07-29	46.65	14.143	0.043	3.517	4.24
2020-07-30	46.28	14.267	-0.793	3.215	4.28
2020-07-31	46.56	14.454	0.605	4.818	4.34
2020-08-03	45.66	14.658	-1.933	5.369	4.40
2020-08-04	45.5	14.857	-0.350	5.234	4.46
2020-08-05	45.97	15.006	1.033	3.912	4.50
2020-08-06	45.17	15.163	-1.740	4.155	4.55
2020-08-07	44.21	15.378	-2.125	5.845	4.61
2020-08-10	44.47	15.528	0.588	4.049	4.66
2020-08-11	44.86	15.673	0.877	3.868	4.70
2020-08-12	43.65	15.860	-2.697	5.149	4.76
2020-08-13	41.44	16.088	-5.063	6.598	4.83
2020-08-14	41.46	16.231	0.048	4.151	4.87
2020-08-17	41.94	16.351	1.158	3.425	4.91
2020-08-18	42.06	16.433	0.286	2.337	4.93
2020-08-19	40.82	16.551	-2.948	3.471	4.97
2020-08-20	40.37	16.654	-1.102	3.062	5.00
2020-08-21	41.13	16.761	1.883	3.121	5.03
2020-08-24	41.72	16.963	1.434	5.811	5.09
2020-08-25	44.27	17.240	6.112	7.502	5.17
2020-08-26	46.28	17.599	4.540	9.307	5.28
2020-08-27	45.11	17.808	-2.528	5.553	5.34
2020-08-28	46.4	17.977	2.860	4.389	5.39
2020-08-31	46.5	18.065	0.216	2.263	5.42
2020-09-01	47.63	18.202	2.430	3.462	5.46
2020-09-02	48.14	18.304	1.071	2.540	5.49
2020-09-03	49.66	18.534	3.157	5.546	5.56
2020-09-04	44.61	18.983	-10.169	12.082	5.69
2020-09-07	41.83	19.194	-6.232	6.052	5.76
2020-09-08	42	19.362	0.406	4.805	5.81
2020-09-09	41.19	19.516	-1.929	4.476	5.85
2020-09-10	42.03	19.722	2.039	5.899	5.92
2020-09-11	42.53	19.819	1.190	2.736	5.95
2020-09-14	41.42	19.993	-2.610	5.032	6.00
2020-09-15	42.2	20.110	1.883	3.332	6.03
2020-09-16	41.18	20.283	-2.417	5.024	6.08
2020-09-17	40.25	20.423	-2.258	4.177	6.13
2020-09-18	40.7	20.559	1.118	4.025	6.17
2020-09-21	39.96	20.734	-1.818	5.258	6.22
2020-09-22	40.28	20.840	0.801	3.153	6.25
2020-09-23	42.71	21.103	6.033	7.398	6.33
2020-09-24	42.26	21.181	-1.054	2.201	6.35
2020-09-25	43.21	21.312	2.248	3.644	6.39
2020-09-28	43.33	21.448	0.278	3.749	6.43
2020-09-29	43.73	21.561	0.923	3.116	6.47
2020-09-30	44.3	21.662	1.303	2.744	6.50
2020-10-09	45.52	21.797	2.754	3.544	6.54
2020-10-12	46.73	21.946	2.658	3.822	6.58
2020-10-13	47.13	22.047	0.856	2.568	6.61
2020-10-14	47.16	22.176	0.064	3.289	6.65
2020-10-15	46.59	22.266	-1.209	2.311	6.68
2020-10-16	46.74	22.389	0.322	3.177	6.72
2020-10-19	45.18	22.585	-3.338	5.199	6.78
2020-10-20	46.2	22.717	2.258	3.431	6.82
2020-10-21	46	22.841	-0.433	3.225	6.85
2020-10-22	46.3	22.973	0.652	3.435	6.89
2020-10-23	44.55	23.211	-3.780	6.393	6.96
2020-10-26	45	23.407	1.010	5.230	7.02
2020-10-27	48.45	23.828	7.667	10.422	7.15
2020-10-28	48.45	23.939	0.000	2.766	7.18
2020-10-29	49.11	24.101	1.362	3.942	7.23
2020-10-30	48.54	24.233	-1.161	3.278	7.27
2020-11-02	49.3	24.376	1.566	3.482	7.31
2020-11-03	50.33	24.534	2.089	3.753	7.36
2020-11-04	50.57	24.618	0.477	2.007	7.39
2020-11-05	49.83	24.835	-1.463	5.220	7.45
2020-11-06	48.45	25.051	-2.769	5.358	7.52
2020-11-09	48.85	25.173	0.826	2.993	7.55
2020-11-10	48.28	25.320	-1.167	3.664	7.60
2020-11-11	47.28	25.502	-2.071	4.598	7.65
2020-11-12	49.1	25.697	3.849	4.780	7.71
2020-11-13	50.76	25.881	3.381	4.338	7.76
2020-11-16	51.08	26.064	0.630	4.295	7.82
2020-11-17	51.33	26.209	0.489	3.406	7.86
2020-11-18	45.43	26.698	-11.494	12.916	8.01
2020-11-19	45.68	26.866	0.550	4.402	8.06
2020-11-20	46.5	27.083	1.795	5.604	8.12
2020-11-23	45.99	27.193	-1.097	2.882	8.16
2020-11-24	45.57	27.266	-0.913	1.913	8.18
2020-11-25	43.87	27.415	-3.731	4.082	8.22
2020-11-26	44.53	27.516	1.504	2.713	8.25
2020-11-27	44.73	27.638	0.449	3.279	8.29
2020-11-30	45.57	27.833	1.878	5.120	8.35
2020-12-01	47.18	28.074	3.533	6.144	8.42
2020-12-02	49.19	28.316	4.260	5.892	8.49
2020-12-03	50.55	28.498	2.765	4.330	8.55
2020-12-04	50.93	28.611	0.752	2.671	8.58
2020-12-07	52.28	28.793	2.651	4.163	8.64
2020-12-08	52.07	28.923	-0.402	3.003	8.68
2020-12-09	52.36	29.037	0.557	2.612	8.71
2020-12-10	54.18	29.234	3.476	4.354	8.77
2020-12-11	54.95	29.366	1.421	2.879	8.81
2020-12-14	56.59	29.584	2.985	4.622	8.88
2020-12-15	55.56	29.939	-1.820	7.687	8.98
2020-12-16	56.63	30.126	1.926	3.960	9.04
2020-12-17	56.4	30.391	-0.406	5.633	9.12
2020-12-18	56.66	30.527	0.461	2.872	9.16
2020-12-21	56.5	30.653	-0.282	2.683	9.20
2020-12-22	56.58	30.819	0.142	3.522	9.25
2020-12-23	57.93	31.011	2.386	3.977	9.30
2020-12-24	58.14	31.157	0.363	3.021	9.35
2020-12-25	57.47	31.373	-1.152	4.506	9.41
2020-12-28	57.36	31.501	-0.191	2.680	9.45
2020-12-29	58.31	31.694	1.656	3.975	9.51
2020-12-30	58.2	31.802	-0.189	2.212	9.54
2020-12-31	58.37	31.933	0.292	2.698	9.58
2021-01-04	58.4	32.230	0.051	6.099	9.67
2021-01-05	64.58	32.813	10.582	10.839	9.84
2021-01-06	62.78	33.056	-2.787	4.645	9.92
2021-01-07	64.55	33.311	2.819	4.747	9.99
2021-01-08	64.13	33.578	-0.651	4.988	10.07
2021-01-11	65.57	33.888	2.245	5.676	10.17
2021-01-12	64.34	34.141	-1.876	4.713	10.24
2021-01-13	65.08	34.307	1.150	3.062	10.29
2021-01-14	64.14	34.488	-1.444	3.396	10.35
2021-01-15	63.93	34.699	-0.327	3.960	10.41
2021-01-18	63.11	34.935	-1.283	4.474	10.48
2021-01-19	61.84	35.100	-2.012	3.201	10.53
2021-01-20	74.24	35.681	20.052	9.395	10.70
2021-01-21	78.63	36.108	5.913	6.519	10.83
2021-01-22	81.19	36.499	3.256	5.774	10.95
2021-01-25	81.55	36.833	0.443	4.914	11.05
2021-01-26	80.57	37.053	-1.202	3.286	11.12
2021-01-27	80.3	37.326	-0.335	4.071	11.20
2021-01-28	79.87	37.553	-0.535	3.412	11.27
2021-01-29	78.53	37.890	-1.678	5.146	11.37
2021-02-01	79.85	38.144	1.681	3.820	11.44
2021-02-02	79.59	38.381	-0.326	3.569	11.51
2021-02-03	80.26	38.676	0.842	4.410	11.60
2021-02-04	79.77	38.853	-0.611	2.666	11.66
2021-02-05	81.85	39.381	2.607	7.747	11.81
2021-02-08	82.87	39.683	1.246	4.374	11.90
2021-02-09	86.58	40.132	4.477	6.227	12.04
2021-02-10	89.33	40.727	3.176	7.981	12.22
2021-02-18	85.57	41.348	-4.209	8.720	12.40
2021-02-19	85.93	41.809	0.421	6.427	12.54
2021-02-22	81.93	42.200	-4.655	5.737	12.66
2021-02-23	80.07	42.463	-2.270	3.942	12.74
2021-02-24	76.85	42.915	-4.021	7.056	12.87
2021-02-25	79.7	43.300	3.709	5.791	12.99
2021-02-26	66.43	44.133	-16.650	15.056	13.24
2021-03-01	64.71	44.461	-2.589	6.067	13.34
2021-03-02	61.77	44.844	-4.543	7.449	13.45
2021-03-03	65.66	45.315	6.298	8.613	13.59
2021-03-04	61.19	45.686	-6.808	7.280	13.71
2021-03-05	59.43	45.941	-2.876	5.148	13.78
2021-03-08	54.8	46.465	-7.791	11.459	13.94
2021-03-09	51.28	46.777	-6.423	7.299	14.03
2021-03-10	55.2	47.128	7.644	7.644	14.14
2021-03-11	58.71	47.572	6.359	9.076	14.27
2021-03-12	58.9	47.823	0.324	5.110	14.35
2021-03-15	55.6	48.114	-5.603	6.282	14.43
2021-03-16	56.28	48.279	1.223	3.507	14.48
2021-03-17	57.67	48.514	2.470	4.886	14.55
2021-03-18	59.88	48.826	3.832	6.260	14.65
2021-03-19	57.41	49.038	-4.125	4.442	14.71
2021-03-22	56.5	49.319	-1.585	5.957	14.80
2021-03-23	56.26	49.494	-0.425	3.735	14.85
2021-03-24	56.93	49.669	1.191	3.679	14.90
2021-03-25	58.75	50.002	3.197	6.815	15.00
2021-03-26	61.46	50.294	4.613	5.702	15.09
2021-03-29	63.93	50.745	4.019	8.461	15.22
2021-03-30	65.7	50.974	2.769	4.192	15.29
2021-03-31	64.25	51.142	-2.207	3.135	15.34
2021-04-01	67.48	51.454	5.027	5.541	15.44
2021-04-02	71.11	51.953	5.379	8.417	15.59
2021-04-06	69.75	52.312	-1.913	6.188	15.69
2021-04-07	67.6	52.623	-3.082	5.520	15.79
2021-04-08	71.2	53.051	5.325	7.204	15.92
2021-04-09	70.58	53.273	-0.871	3.778	15.98
2021-04-12	69.14	53.586	-2.040	5.426	16.08
2021-04-13	71.21	54.008	2.994	7.116	16.20
2021-04-14	70.79	54.244	-0.590	4.002	16.27
2021-04-15	69.03	54.555	-2.486	5.410	16.37
2021-04-16	69.3	54.756	0.391	3.477	16.43
2021-04-19	72.08	55.106	4.012	5.830	16.53
2021-04-20	73.1	55.378	1.415	4.467	16.61
2021-04-21	73.55	55.562	0.616	2.996	16.67
2021-04-22	73.65	55.766	0.136	3.331	16.73
2021-04-23	77.35	56.197	5.024	6.680	16.86
2021-04-26	75.91	56.470	-1.862	4.318	16.94
2021-04-27	81.36	57.120	7.180	9.590	17.14
2021-04-28	81.71	57.296	0.430	2.581	17.19
2021-04-29	81.9	57.544	0.233	3.635	17.26
2021-04-30	82.83	57.797	1.136	3.663	17.34
2021-05-06	81.43	58.065	-1.690	3.948	17.42
2021-05-07	79.65	58.328	-2.186	3.967	17.50
2021-05-10	81.05	58.711	1.758	5.662	17.61
2021-05-11	85.8	59.322	5.861	8.550	17.80
2021-05-12	87.72	59.549	2.238	3.112	17.86
2021-05-13	88.07	59.756	0.399	2.816	17.93
2021-05-14	90.2	60.091	2.419	4.451	18.03
2021-05-17	91.86	60.333	1.840	3.171	18.10
2021-05-18	92.57	60.485	0.773	1.960	18.15
2021-05-19	90.84	60.791	-1.869	4.051	18.24
2021-05-20	95.43	61.249	5.053	5.757	18.37
2021-05-21	96.49	61.630	1.111	4.736	18.49
2021-05-24	95.48	62.173	-1.047	6.830	18.65
2021-05-25	96.2	62.309	0.754	1.686	18.69
2021-05-26	97.77	62.639	1.632	4.054	18.79
2021-05-27	99.68	62.947	1.954	3.713	18.88
2021-05-28	98.43	63.228	-1.254	3.421	18.97
2021-05-31	101.17	63.649	2.784	4.998	19.09
2021-06-01	100.2	64.098	-0.959	5.377	19.23
2021-06-02	98.02	64.393	-2.176	3.613	19.32
2021-06-03	100.8	64.907	2.836	6.111	19.47
2021-06-04	100.29	65.267	-0.506	4.315	19.58
2021-06-07	102.45	65.623	2.154	4.168	19.69
2021-06-08	105	66.115	2.489	5.622	19.83
2021-06-09	106.8	66.534	1.714	4.705	19.96
2021-06-10	106.55	66.818	-0.234	3.202	20.05
2021-06-11	106.93	67.277	0.357	5.153	20.18
2021-06-15	104.02	67.577	-2.721	3.460	20.27
2021-06-16	97.89	68.163	-5.893	7.181	20.45
2021-06-17	98.25	68.511	0.368	4.250	20.55
2021-06-18	101.2	68.906	3.003	4.682	20.67
2021-06-21	103.18	69.283	1.957	4.387	20.78
2021-06-22	108.5	69.924	5.156	7.085	20.98
2021-06-23	107.62	70.195	-0.811	3.023	21.06
2021-06-24	102.53	70.752	-4.490	6.521	21.23
2021-06-25	106.4	71.098	3.775	3.901	21.33
2021-06-28	107.29	71.325	0.836	2.538	21.40
2021-06-29	104.51	71.682	-2.591	4.101	21.50
2021-06-30	103.55	72.018	-0.919	3.894	21.61
2021-07-01	105	72.370	1.400	4.027	21.71
2021-07-02	100.6	72.837	-4.190	5.571	21.85
2021-07-05	102.5	73.448	1.889	7.147	22.03
2021-07-06	97.47	74.221	-4.907	9.522	22.27
2021-07-07	103.25	74.908	5.930	7.982	22.47
2021-07-08	98.08	75.424	-5.007	6.315	22.63
2021-07-09	97.74	75.949	-0.347	6.444	22.78
2021-07-12	99.32	76.412	1.617	5.596	22.92
2021-07-13	99.26	76.653	-0.060	2.910	23.00
2021-07-14	102.13	77.077	2.079	4.978	23.12
2021-07-15	100.22	77.376	-1.870	3.584	23.21
2021-07-16	98.58	77.646	-1.636	3.283	23.29
2021-07-19	102.45	78.142	3.926	5.813	23.44
2021-07-20	103.85	78.453	1.367	3.592	23.54
2021-07-21	102.85	78.723	-0.963	3.158	23.62
2021-07-22	101.15	78.986	-1.653	3.111	23.70
2021-07-23	94.82	79.591	-6.258	7.662	23.88
2021-07-26	88.72	80.266	-6.433	9.133	24.08
2021-07-27	86.85	80.804	-2.108	7.428	24.24
2021-07-28	88.05	81.219	1.382	5.653	24.37
2021-07-29	92.11	81.611	4.611	5.111	24.48
2021-07-30	91.01	81.995	-1.194	5.059	24.60
2021-08-02	94.23	82.718	3.538	9.208	24.82
2021-08-03	98.17	83.235	4.181	6.325	24.97
2021-08-04	97.29	83.574	-0.896	4.176	25.07
2021-08-05	95.97	84.437	-1.357	10.792	25.33
2021-08-06	92.83	84.911	-3.272	6.127	25.47
2021-08-09	94.53	85.215	1.831	3.857	25.56
2021-08-10	93.19	85.574	-1.418	4.633	25.67
2021-08-11	89.84	85.918	-3.595	4.582	25.78
2021-08-12	89.05	86.232	-0.879	4.241	25.87
2021-08-13	86.3	86.621	-3.088	5.413	25.99
2021-08-16	86.05	86.865	-0.290	3.395	26.06
2021-08-17	80.65	87.478	-6.275	9.123	26.24
2021-08-18	83.93	87.800	4.067	4.600	26.34
2021-08-19	82.64	88.079	-1.537	4.051	26.42
2021-08-20	75.65	88.705	-8.458	9.935	26.61
2021-08-23	73.85	89.149	-2.379	7.217	26.74
2021-08-24	75.9	89.524	2.776	5.931	26.86
2021-08-25	79.25	90.090	4.414	8.564	27.03
2021-08-26	75.11	90.480	-5.224	6.233	27.14
2021-08-27	74.91	90.828	-0.266	5.565	27.25
2021-08-30	71.46	91.273	-4.606	7.476	27.38
2021-08-31	66.65	91.689	-6.731	7.487	27.51
2021-09-01	65.96	92.074	-1.035	7.022	27.62
2021-09-02	61.06	92.669	-7.429	11.689	27.80
2021-09-03	60.54	92.894	-0.852	4.455	27.87
2021-09-06	66.39	93.825	9.663	16.832	28.15
2021-09-07	66.83	94.073	0.663	4.443	28.22
2021-09-08	66.32	94.279	-0.763	3.741	28.28
2021-09-09	66.3	94.516	-0.030	4.282	28.35
2021-09-10	66.73	94.742	0.649	4.057	28.42
2021-09-13	66.21	95.025	-0.779	5.140	28.51
2021-09-14	68.65	95.339	3.685	5.483	28.60
2021-09-15	66.51	95.577	-3.117	4.297	28.67
2021-09-16	69.35	96.114	4.270	9.292	28.83
2021-09-17	80.55	97.450	16.150	19.899	29.23
2021-09-22	79.65	97.903	-1.117	6.828	29.37
2021-09-23	79.85	98.328	0.251	6.390	29.50
2021-09-24	79.74	98.544	-0.138	3.244	29.56
2021-09-27	81.28	98.945	1.931	5.919	29.68
2021-09-28	81.12	99.450	-0.197	7.480	29.84
2021-09-29	80.78	99.791	-0.419	5.067	29.94
2021-09-30	81.51	100.018	0.904	3.342	30.01
2021-10-08	80.61	100.294	-1.104	4.098	30.09
2021-10-11	78.98	100.617	-2.022	4.913	30.19
2021-10-12	78.06	100.912	-1.165	4.533	30.27
2021-10-13	77.63	101.394	-0.551	7.456	30.42
2021-10-14	73.32	101.955	-5.552	9.172	30.59
2021-10-15	65.08	102.445	-11.238	9.043	30.73
2021-10-18	64.01	102.676	-1.644	4.333	30.80
2021-10-19	65.25	102.880	1.937	3.749	30.86
2021-10-20	65.6	103.088	0.536	3.801	30.93
2021-10-21	67.94	103.390	3.567	5.335	31.02
2021-10-22	66.09	103.594	-2.723	3.709	31.08
2021-10-25	69.11	103.908	4.570	5.447	31.17
2021-10-26	69.79	104.277	0.984	6.352	31.28
2021-10-27	68.55	104.410	-1.777	2.321	31.32
2021-10-28	67.94	104.711	-0.890	5.325	31.41
2021-10-29	68.24	104.957	0.442	4.327	31.49
2021-11-01	66.49	105.219	-2.564	4.719	31.57
2021-11-02	64.28	105.447	-3.324	4.256	31.63
2021-11-03	65.38	105.646	1.711	3.656	31.69
2021-11-04	63.7	105.886	-2.570	4.527	31.77
2021-11-05	63.25	106.024	-0.706	2.606	31.81
2021-11-08	61.65	106.224	-2.530	3.889	31.87
2021-11-09	62.86	106.376	1.963	2.903	31.91
2021-11-10	64.27	106.589	2.243	3.977	31.98
2021-11-11	63.98	106.767	-0.451	3.345	32.03
2021-11-12	62.63	106.913	-2.110	2.798	32.07
2021-11-15	63.87	107.072	1.980	2.986	32.12
2021-11-16	68.94	107.574	7.938	8.736	32.27
2021-11-17	66.27	107.862	-3.873	5.222	32.36
2021-11-18	62.15	108.180	-6.217	6.142	32.45
2021-11-19	61.39	108.347	-1.223	3.250	32.50
2021-11-22	62.15	108.644	1.238	5.734	32.59
2021-11-23	63.19	108.851	1.673	3.942	32.66
2021-11-24	63.28	109.006	0.142	2.944	32.70
2021-11-25	63.42	109.173	0.221	3.161	32.75
2021-11-26	62.15	109.342	-2.003	3.264	32.80
2021-11-29	58.05	109.763	-6.597	8.689	32.93
2021-11-30	56.95	109.917	-1.895	3.256	32.98
2021-12-01	56.47	110.080	-0.843	3.459	33.02
2021-12-02	54.5	110.289	-3.489	4.604	33.09
2021-12-03	55.46	110.456	1.761	3.615	33.14
2021-12-06	55.11	110.637	-0.631	3.931	33.19
2021-12-07	56.07	110.786	1.742	3.194	33.24
2021-12-08	57.28	110.936	2.158	3.139	33.28
2021-12-09	62.84	111.519	9.707	11.138	33.46
2021-12-10	62.47	111.638	-0.589	2.292	33.49
2021-12-13	63.12	111.785	1.040	2.785	33.54
2021-12-14	62.37	111.913	-1.188	2.471	33.57
2021-12-15	60.63	112.112	-2.790	3.928	33.63
2021-12-16	62.57	112.525	3.200	7.917	33.76
2021-12-17	62.62	112.660	0.080	2.589	33.80
2021-12-20	59.77	112.935	-4.551	5.525	33.88
2021-12-21	62.76	113.249	5.003	6.006	33.97
2021-12-22	62.65	113.326	-0.175	1.466	34.00
2021-12-23	61.12	113.550	-2.442	4.405	34.06
2021-12-24	60.2	113.680	-1.505	2.585	34.10
2021-12-27	60.55	113.877	0.581	3.920	34.16
2021-12-28	59.34	114.025	-1.998	2.989	34.21
2021-12-29	58.73	114.360	-1.028	6.842	34.31
2021-12-30	58.34	114.459	-0.664	2.043	34.34
2021-12-31	57.22	114.602	-1.920	2.983	34.38
2022-01-04	56.06	114.791	-2.027	4.055	34.44
2022-01-05	54.47	114.980	-2.836	4.156	34.49
2022-01-06	52.74	115.197	-3.176	4.938	34.56
2022-01-07	52.35	115.299	-0.739	2.332	34.59
2022-01-10	52.32	115.423	-0.057	2.846	34.63
2022-01-11	50.92	115.580	-2.676	3.708	34.67
2022-01-12	51.67	115.737	1.473	3.653	34.72
2022-01-13	51.06	115.828	-1.181	2.129	34.75
2022-01-14	49.25	115.986	-3.545	3.858	34.80
2022-01-17	49.62	116.110	0.751	2.985	34.83
2022-01-18	48.98	116.273	-1.290	3.990	34.88
2022-01-19	48.1	116.394	-1.797	3.022	34.92
2022-01-20	43.89	116.705	-8.753	8.524	35.01
2022-01-21	42.83	116.809	-2.415	2.916	35.04
2022-01-24	42.9	116.915	0.163	2.965	35.07
2022-01-25	40.35	117.096	-5.944	5.361	35.13
2022-01-26	39.67	117.265	-1.685	5.105	35.18
2022-01-27	38.4	117.388	-3.201	3.857	35.22
2022-01-28	37.68	117.516	-1.875	4.089	35.25
2022-02-07	37.65	117.644	-0.080	4.061	35.29
2022-02-08	38.71	117.790	2.815	4.542	35.34
2022-02-09	39.7	117.918	2.557	3.849	35.38
2022-02-10	39.57	118.021	-0.327	3.123	35.41
2022-02-11	38.87	118.150	-1.769	3.993	35.44
2022-02-14	39.64	118.340	1.981	5.763	35.50
2022-02-15	40.96	118.629	3.330	8.451	35.59
2022-02-16	40.35	118.696	-1.489	2.002	35.61
2022-02-17	40.55	118.796	0.496	2.949	35.64
2022-02-18	40.41	118.853	-0.345	1.702	35.66
2022-02-21	40.2	118.977	-0.520	3.687	35.69
2022-02-22	39.65	119.074	-1.368	2.935	35.72
2022-02-23	41.18	119.202	3.859	3.733	35.76
2022-02-24	38.89	119.446	-5.561	7.552	35.83
2022-02-25	40.6	119.707	4.397	7.688	35.91
2022-02-28	40.84	119.834	0.591	3.744	35.95
2022-03-01	40.22	119.938	-1.518	3.110	35.98
2022-03-02	39.5	120.016	-1.790	2.362	36.00
2022-03-03	38.65	120.127	-2.152	3.443	36.04
2022-03-04	39.11	120.342	1.190	6.598	36.10
2022-03-07	37.05	120.553	-5.267	6.852	36.17
2022-03-08	36.38	120.721	-1.808	5.533	36.22
2022-03-09	35.45	120.962	-2.556	8.164	36.29
2022-03-10	36	121.073	1.551	3.695	36.32
2022-03-11	36.91	121.253	2.528	5.861	36.38
2022-03-14	34.65	121.409	-6.123	5.391	36.42
2022-03-15	33.35	121.622	-3.752	7.677	36.49
2022-03-16	34.5	121.819	3.448	6.837	36.55
2022-03-17	36.85	122.041	6.812	7.217	36.61
2022-03-18	36.16	122.144	-1.872	3.419	36.64
2022-03-21	36.31	122.245	0.415	3.346	36.67
2022-03-22	35.97	122.309	-0.936	2.148	36.69
2022-03-23	37.32	122.473	3.753	5.254	36.74
2022-03-24	37.4	122.604	0.214	4.207	36.78
2022-03-25	35.95	122.740	-3.877	4.545	36.82
2022-03-28	35.28	122.809	-1.864	2.337	36.84
2022-03-29	34.81	122.902	-1.332	3.231	36.87
2022-03-30	37.57	123.188	7.929	9.107	36.96
2022-03-31	36.38	123.317	-3.167	4.285	37.00
2022-04-01	36.36	123.470	-0.055	5.030	37.04
2022-04-06	35.1	123.607	-3.465	4.675	37.08
2022-04-07	34.77	123.792	-0.940	6.382	37.14
2022-04-08	34.12	123.899	-1.869	3.768	37.17
2022-04-11	32.5	124.041	-4.748	5.246	37.21
2022-04-12	34.49	124.215	6.123	6.062	37.26
2022-04-13	34.27	124.368	-0.638	5.364	37.31
2022-04-14	36.44	124.601	6.332	7.674	37.38
2022-04-15	36.45	124.674	0.027	2.387	37.40
2022-04-18	36.04	124.771	-1.125	3.237	37.43
2022-04-19	35.27	124.907	-2.137	4.634	37.47
2022-04-20	34.8	125.027	-1.333	4.139	37.51
2022-04-21	33.35	125.179	-4.167	5.460	37.55
2022-04-22	33.5	125.313	0.450	4.798	37.59
2022-04-25	30.13	125.515	-10.060	8.060	37.65
2022-04-26	29.66	125.718	-1.560	8.198	37.72
2022-04-27	34.46	126.112	16.183	13.722	37.83
2022-04-28	35.25	126.335	2.293	7.603	37.90
2022-04-29	36.79	126.522	4.369	6.099	37.96
2022-05-05	36.98	126.614	0.516	2.963	37.98
2022-05-06	36.38	126.698	-1.622	2.785	38.01
2022-05-09	36.4	126.811	0.055	3.738	38.04
2022-05-10	37.28	126.974	2.418	5.220	38.09
2022-05-11	37.6	127.145	0.858	5.472	38.14
2022-05-12	38.55	127.290	2.527	4.521	38.19
2022-05-13	38.08	127.402	-1.219	3.528	38.22
2022-05-16	37.7	127.529	-0.998	4.044	38.26
2022-05-17	38.04	127.615	0.902	2.706	38.28
2022-05-18	37.05	127.726	-2.603	3.601	38.32
2022-05-19	36	127.861	-2.834	4.480	38.36
2022-05-20	37.49	128.000	4.139	4.444	38.40
2022-05-23	37.12	128.084	-0.987	2.747	38.43

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