欧普照明融券券源 欧普照明专项约券

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	23.28	0	0	0	0
2020-04-28	23	0.063	-1.203	3.265	0.02
2020-04-29	23.05	0.120	0.217	3.000	0.04
2020-04-30	23.37	0.150	1.388	1.518	0.04
2020-05-06	22.96	0.183	-1.754	1.712	0.05
2020-05-07	22.84	0.205	-0.523	1.176	0.06
2020-05-08	23.99	0.300	5.035	4.772	0.09
2020-05-11	24.14	0.359	0.625	2.918	0.11
2020-05-12	24.33	0.404	0.787	2.196	0.12
2020-05-13	24.53	0.446	0.822	2.096	0.13
2020-05-14	24.2	0.481	-1.345	1.712	0.14
2020-05-15	24.11	0.518	-0.372	1.860	0.16
2020-05-18	23.97	0.556	-0.581	1.866	0.17
2020-05-19	23.84	0.593	-0.542	1.877	0.18
2020-05-20	23.23	0.648	-2.559	2.852	0.19
2020-05-21	23.05	0.681	-0.775	1.722	0.20
2020-05-22	23.12	0.720	0.304	1.996	0.22
2020-05-25	23.42	0.781	1.298	3.157	0.23
2020-05-26	24.52	0.888	4.697	5.209	0.27
2020-05-27	25.2	0.977	2.773	4.241	0.29
2020-05-28	25.42	1.056	0.873	3.730	0.32
2020-05-29	25.72	1.124	1.180	3.186	0.34
2020-06-01	25.43	1.189	-1.128	3.072	0.36
2020-06-02	25.08	1.243	-1.376	2.595	0.37
2020-06-03	25.27	1.300	0.758	2.671	0.39
2020-06-04	25.04	1.343	-0.910	2.097	0.40
2020-06-05	25.07	1.388	0.120	2.157	0.42
2020-06-08	26.3	1.536	4.906	6.741	0.46
2020-06-09	25.8	1.590	-1.901	2.510	0.48
2020-06-10	26.5	1.659	2.713	3.101	0.50
2020-06-11	26.17	1.733	-1.245	3.396	0.52
2020-06-12	27.27	1.931	4.203	8.712	0.58
2020-06-15	26.53	2.009	-2.714	3.557	0.60
2020-06-16	26.73	2.040	0.754	1.395	0.61
2020-06-17	26.94	2.097	0.786	2.507	0.63
2020-06-18	27.17	2.157	0.854	2.673	0.65
2020-06-19	27.7	2.221	1.951	2.760	0.67
2020-06-22	27.15	2.274	-1.986	2.347	0.68
2020-06-23	26.91	2.336	-0.884	2.762	0.70
2020-06-24	27	2.387	0.334	2.267	0.72
2020-06-29	25.92	2.469	-4.000	3.815	0.74
2020-06-30	26.87	2.551	3.665	3.627	0.77
2020-07-01	26.23	2.634	-2.382	3.833	0.79
2020-07-02	26.31	2.713	0.305	3.584	0.81
2020-07-03	26.64	2.830	1.254	5.283	0.85
2020-07-06	27.87	2.926	4.617	4.129	0.88
2020-07-07	27.87	2.983	0.000	2.440	0.89
2020-07-08	27.85	3.039	-0.072	2.440	0.91
2020-07-09	28.48	3.102	2.262	2.621	0.93
2020-07-10	30.5	3.329	7.093	8.954	1.00
2020-07-13	30.01	3.386	-1.607	2.262	1.02
2020-07-14	29.66	3.477	-1.166	3.699	1.04
2020-07-15	30.47	3.640	2.731	6.406	1.09
2020-07-16	28.88	3.815	-5.218	7.286	1.14
2020-07-17	28.87	3.919	-0.035	4.328	1.18
2020-07-20	29.78	4.034	3.152	4.607	1.21
2020-07-21	30.27	4.120	1.645	3.425	1.24
2020-07-22	31.76	4.334	4.922	8.094	1.30
2020-07-23	31.67	4.435	-0.283	3.810	1.33
2020-07-24	30.01	4.602	-5.242	6.694	1.38
2020-07-27	30.64	4.719	2.099	4.565	1.42
2020-07-28	29.85	4.827	-2.578	4.341	1.45
2020-07-29	30.18	4.902	1.106	2.982	1.47
2020-07-30	30.47	4.988	0.961	3.413	1.50
2020-07-31	30	5.073	-1.543	3.380	1.52
2020-08-03	30.91	5.150	3.033	3.000	1.55
2020-08-04	30.44	5.218	-1.521	2.685	1.57
2020-08-05	31.19	5.314	2.464	3.679	1.59
2020-08-06	30.65	5.425	-1.731	4.360	1.63
2020-08-07	30.29	5.533	-1.175	4.274	1.66
2020-08-10	31.02	5.669	2.410	5.249	1.70
2020-08-11	30.8	5.789	-0.709	4.674	1.74
2020-08-12	29.78	5.920	-3.312	5.292	1.78
2020-08-13	29.35	5.998	-1.444	3.190	1.80
2020-08-14	29.96	6.072	2.078	2.964	1.82
2020-08-17	30.28	6.120	1.068	1.903	1.84
2020-08-18	30.65	6.215	1.222	3.732	1.86
2020-08-19	29.36	6.356	-4.209	5.742	1.91
2020-08-20	29.35	6.413	-0.034	2.350	1.92
2020-08-21	29.36	6.466	0.034	2.147	1.94
2020-08-24	29.76	6.518	1.362	2.112	1.96
2020-08-25	29.86	6.566	0.336	1.915	1.97
2020-08-26	29.46	6.631	-1.340	2.646	1.99
2020-08-27	29.06	6.849	-1.358	8.995	2.05
2020-08-28	29.6	6.949	1.858	4.061	2.08
2020-08-31	29.2	7.047	-1.351	4.020	2.11
2020-09-01	29.41	7.096	0.719	2.021	2.13
2020-09-02	29.45	7.215	0.136	4.828	2.16
2020-09-03	29.08	7.281	-1.256	2.750	2.18
2020-09-04	28.39	7.353	-2.373	3.026	2.21
2020-09-07	27.57	7.474	-2.888	5.248	2.24
2020-09-08	27.35	7.534	-0.798	2.648	2.26
2020-09-09	26.44	7.611	-3.327	3.473	2.28
2020-09-10	26	7.681	-1.664	3.253	2.30
2020-09-11	26.05	7.734	0.192	2.423	2.32
2020-09-14	26.15	7.808	0.384	3.417	2.34
2020-09-15	26.28	7.859	0.497	2.333	2.36
2020-09-16	26	7.905	-1.065	2.131	2.37
2020-09-17	26	7.939	0.000	1.538	2.38
2020-09-18	26.18	7.996	0.692	2.615	2.40
2020-09-21	25.77	8.048	-1.566	2.445	2.41
2020-09-22	25.72	8.108	-0.194	2.794	2.43
2020-09-23	25.9	8.132	0.700	1.128	2.44
2020-09-24	25.88	8.197	-0.077	2.973	2.46
2020-09-25	26.2	8.264	1.236	3.091	2.48
2020-09-28	26.25	8.317	0.191	2.405	2.49
2020-09-29	26.3	8.344	0.190	1.257	2.50
2020-09-30	26.3	8.385	0.000	1.863	2.52
2020-10-09	26.67	8.429	1.407	1.977	2.53
2020-10-12	27.06	8.472	1.462	1.912	2.54
2020-10-13	26.8	8.528	-0.961	2.513	2.56
2020-10-14	27.71	8.634	3.396	4.590	2.59
2020-10-15	28.02	8.691	1.119	2.454	2.61
2020-10-16	27.54	8.773	-1.713	3.533	2.63
2020-10-19	27.64	8.821	0.363	2.106	2.65
2020-10-20	27.29	8.870	-1.266	2.135	2.66
2020-10-21	27.42	8.911	0.476	1.796	2.67
2020-10-22	27.55	8.965	0.474	2.371	2.69
2020-10-23	27.03	9.047	-1.887	3.630	2.71
2020-10-26	26.73	9.115	-1.110	3.071	2.73
2020-10-27	26.66	9.157	-0.262	1.871	2.75
2020-10-28	27.98	9.317	4.951	6.864	2.80
2020-10-29	30.2	9.543	7.934	8.971	2.86
2020-10-30	29.94	9.605	-0.861	2.483	2.88
2020-11-02	30.33	9.670	1.303	2.572	2.90
2020-11-03	29.8	9.742	-1.747	2.934	2.92
2020-11-04	29.99	9.791	0.638	1.946	2.94
2020-11-05	30.15	9.840	0.534	1.934	2.95
2020-11-06	30.8	9.983	2.156	5.572	2.99
2020-11-09	30.64	10.071	-0.519	3.474	3.02
2020-11-10	30.32	10.125	-1.044	2.121	3.04
2020-11-11	30.41	10.209	0.297	3.331	3.06
2020-11-12	30.87	10.293	1.513	3.256	3.09
2020-11-13	30.95	10.354	0.259	2.365	3.11
2020-11-16	31.91	10.492	3.102	5.170	3.15
2020-11-17	33.17	10.662	3.949	6.174	3.20
2020-11-18	33.9	10.782	2.201	4.251	3.23
2020-11-19	33.99	10.842	0.265	2.094	3.25
2020-11-20	33.5	10.922	-1.442	2.883	3.28
2020-11-23	33.78	10.990	0.836	2.418	3.30
2020-11-24	34.19	11.066	1.214	2.664	3.32
2020-11-25	33.03	11.178	-3.393	4.066	3.35
2020-11-26	32.6	11.254	-1.302	2.785	3.38
2020-11-27	32.58	11.329	-0.061	2.761	3.40
2020-11-30	32.54	11.414	-0.123	3.161	3.42
2020-12-01	33.24	11.555	2.151	5.071	3.47
2020-12-02	32.82	11.619	-1.264	2.347	3.49
2020-12-03	32.19	11.728	-1.920	4.052	3.52
2020-12-04	32.45	11.778	0.808	1.864	3.53
2020-12-07	32.48	11.857	0.092	2.897	3.56
2020-12-08	32.1	11.911	-1.170	2.032	3.57
2020-12-09	31.25	11.998	-2.648	3.333	3.60
2020-12-10	32.48	12.158	3.936	5.920	3.65
2020-12-11	31.55	12.281	-2.863	4.680	3.68
2020-12-14	31.4	12.342	-0.475	2.345	3.70
2020-12-15	31.31	12.388	-0.287	1.752	3.72
2020-12-16	30.76	12.456	-1.757	2.651	3.74
2020-12-17	30.76	12.533	0.000	3.023	3.76
2020-12-18	29.87	12.708	-2.893	7.022	3.81
2020-12-21	31.45	12.880	5.290	6.562	3.86
2020-12-22	30.84	12.986	-1.940	4.134	3.90
2020-12-23	30.6	13.052	-0.778	2.562	3.92
2020-12-24	30.03	13.123	-1.863	2.843	3.94
2020-12-25	29.42	13.196	-2.031	2.997	3.96
2020-12-28	29.1	13.261	-1.088	2.651	3.98
2020-12-29	29.58	13.334	1.649	2.990	4.00
2020-12-30	29.91	13.412	1.116	3.110	4.02
2020-12-31	30.21	13.495	1.003	3.310	4.05
2021-01-04	30.37	13.582	0.530	3.443	4.07
2021-01-05	30.82	13.702	1.482	4.643	4.11
2021-01-06	31.22	13.808	1.298	4.088	4.14
2021-01-07	32.96	14.053	5.573	8.905	4.22
2021-01-08	33.23	14.153	0.819	3.610	4.25
2021-01-11	32.07	14.293	-3.491	5.266	4.29
2021-01-12	32.58	14.366	1.590	2.682	4.31
2021-01-13	31.94	14.465	-1.964	3.714	4.34
2021-01-14	30.55	14.620	-4.352	6.074	4.39
2021-01-15	30.37	14.686	-0.589	2.619	4.41
2021-01-18	30.48	14.759	0.362	2.865	4.43
2021-01-19	30.58	14.841	0.328	3.215	4.45
2021-01-20	30.46	14.888	-0.392	1.864	4.47
2021-01-21	30.44	14.953	-0.066	2.561	4.49
2021-01-22	30.01	15.026	-1.413	2.924	4.51
2021-01-25	31.36	15.203	4.499	6.764	4.56
2021-01-26	30.8	15.293	-1.786	3.508	4.59
2021-01-27	32.04	15.469	4.026	6.591	4.64
2021-01-28	30.3	15.638	-5.431	6.710	4.69
2021-01-29	30.78	15.807	1.584	6.601	4.74
2021-02-01	32.25	16.000	4.776	7.180	4.80
2021-02-02	32.43	16.094	0.558	3.473	4.83
2021-02-03	30.71	16.253	-5.304	6.198	4.88
2021-02-04	32.05	16.436	4.363	6.838	4.93
2021-02-05	31.8	16.588	-0.780	5.741	4.98
2021-02-08	32.79	16.723	3.113	4.969	5.02
2021-02-09	32.65	16.790	-0.427	2.440	5.04
2021-02-10	32.85	16.939	0.613	5.452	5.08
2021-02-18	31.77	17.070	-3.288	4.932	5.12
2021-02-19	33.17	17.210	4.407	5.068	5.16
2021-02-22	32.23	17.292	-2.834	3.075	5.19
2021-02-23	32.28	17.372	0.155	2.948	5.21
2021-02-24	31.99	17.472	-0.898	3.779	5.24
2021-02-25	32.1	17.527	0.344	2.032	5.26
2021-02-26	32.62	17.646	1.620	4.393	5.29
2021-03-01	35.45	17.931	8.676	9.657	5.38
2021-03-02	35.8	18.016	0.987	2.849	5.40
2021-03-03	34.9	18.134	-2.514	4.050	5.44
2021-03-04	33.6	18.263	-3.725	4.585	5.48
2021-03-05	31.89	18.387	-5.089	4.673	5.52
2021-03-08	30.35	18.516	-4.829	5.111	5.55
2021-03-09	29.4	18.616	-3.130	4.086	5.58
2021-03-10	29.59	18.664	0.646	1.939	5.60
2021-03-11	29.78	18.755	0.642	3.684	5.63
2021-03-12	29.03	18.845	-2.518	3.694	5.65
2021-03-15	28.45	18.908	-1.998	2.652	5.67
2021-03-16	27.93	19.020	-1.828	4.851	5.71
2021-03-17	28.05	19.082	0.430	2.649	5.72
2021-03-18	28	19.128	-0.178	1.961	5.74
2021-03-19	28.03	19.169	0.107	1.750	5.75
2021-03-22	28.18	19.217	0.535	2.034	5.77
2021-03-23	28.57	19.262	1.384	1.881	5.78
2021-03-24	28.58	19.305	0.035	1.820	5.79
2021-03-25	28.14	19.377	-1.540	3.079	5.81
2021-03-26	28.11	19.435	-0.107	2.452	5.83
2021-03-29	28.3	19.479	0.676	1.885	5.84
2021-03-30	28.55	19.513	0.883	1.413	5.85
2021-03-31	28.48	19.553	-0.245	1.681	5.87
2021-04-01	28.6	19.610	0.421	2.423	5.88
2021-04-02	28.15	19.672	-1.573	2.622	5.90
2021-04-06	28.6	19.756	1.599	3.552	5.93
2021-04-07	28.21	19.796	-1.364	1.678	5.94
2021-04-08	28.83	19.891	2.198	3.970	5.97
2021-04-09	28.75	19.937	-0.277	1.908	5.98
2021-04-12	28.5	19.991	-0.870	2.261	6.00
2021-04-13	28.78	20.029	0.982	1.579	6.01
2021-04-14	28.65	20.056	-0.452	1.147	6.02
2021-04-15	27.42	20.164	-4.293	4.712	6.05
2021-04-16	28.33	20.245	3.319	3.428	6.07
2021-04-19	29.02	20.353	2.436	4.483	6.11
2021-04-20	29.02	20.400	0.000	1.964	6.12
2021-04-21	29.13	20.438	0.379	1.551	6.13
2021-04-22	29.24	20.487	0.378	1.991	6.15
2021-04-23	29.62	20.552	1.300	2.633	6.17
2021-04-26	29.82	20.620	0.675	2.768	6.19
2021-04-27	29.09	20.698	-2.448	3.186	6.21
2021-04-28	29.18	20.747	0.309	2.028	6.22
2021-04-29	29.85	20.815	2.296	2.742	6.24
2021-04-30	30.05	20.880	0.670	2.580	6.26
2021-05-06	29.42	20.983	-2.097	4.226	6.30
2021-05-07	29.51	21.047	0.306	2.583	6.31
2021-05-10	28.74	21.159	-2.609	4.676	6.35
2021-05-11	28.45	21.216	-1.009	2.401	6.36
2021-05-12	28.4	21.267	-0.176	2.179	6.38
2021-05-13	28.86	21.332	1.620	2.676	6.40
2021-05-14	29.33	21.390	1.629	2.391	6.42
2021-05-17	29.2	21.469	-0.443	3.239	6.44
2021-05-18	29.16	21.505	-0.137	1.473	6.45
2021-05-19	29.21	21.566	0.171	2.503	6.47
2021-05-20	28.66	21.647	-1.883	3.389	6.49
2021-05-21	28.18	21.728	-1.675	3.454	6.52
2021-05-24	28.55	21.784	1.313	2.378	6.54
2021-05-25	29.06	21.867	1.786	3.433	6.56
2021-05-26	29.24	21.959	0.619	3.751	6.59
2021-05-27	28.49	22.051	-2.565	3.899	6.62
2021-05-28	28.06	22.100	-1.509	2.071	6.63
2021-05-31	28.25	22.149	0.677	2.067	6.64
2021-06-01	27.86	22.207	-1.381	2.513	6.66
2021-06-02	27.54	22.246	-1.149	1.687	6.67
2021-06-03	27.15	22.294	-1.416	2.142	6.69
2021-06-04	27.36	22.366	0.773	3.168	6.71
2021-06-07	26.85	22.427	-1.864	2.705	6.73
2021-06-08	26.56	22.457	-1.080	1.378	6.74
2021-06-09	26.54	22.491	-0.075	1.544	6.75
2021-06-10	26.57	22.530	0.113	1.733	6.76
2021-06-11	26.51	22.564	-0.226	1.543	6.77
2021-06-15	26.18	22.617	-1.245	2.414	6.78
2021-06-16	25.77	22.680	-1.566	2.941	6.80
2021-06-17	25.82	22.722	0.194	1.979	6.82
2021-06-18	25.64	22.762	-0.697	1.859	6.83
2021-06-21	25.79	22.822	0.585	2.808	6.85
2021-06-22	26.03	22.887	0.931	2.986	6.87
2021-06-23	25.71	22.941	-1.229	2.497	6.88
2021-06-24	25.5	22.980	-1.201	1.860	6.89
2021-06-25	25.42	23.015	-0.314	1.647	6.90
2021-06-28	25.28	23.051	-0.551	1.692	6.92
2021-06-29	25.18	23.090	-0.396	1.859	6.93
2021-06-30	25.67	23.142	1.946	2.462	6.94
2021-07-01	25.71	23.194	0.156	2.415	6.96
2021-07-02	25.23	23.232	-1.867	1.789	6.97
2021-07-05	26.11	23.320	3.488	4.043	7.00
2021-07-06	25.58	23.396	-2.030	3.562	7.02
2021-07-07	25.36	23.413	-0.860	0.821	7.02
2021-07-08	25.62	23.465	1.025	2.445	7.04
2021-07-09	25.43	23.489	-0.742	1.132	7.05
2021-07-12	25.66	23.534	0.904	2.084	7.06
2021-07-13	25.5	23.553	-0.624	0.896	7.07
2021-07-14	24.95	23.609	-0.320	2.717	7.08
2021-07-15	25.42	23.662	1.884	2.485	7.10
2021-07-16	25.2	23.692	-0.865	1.416	7.11
2021-07-19	24.93	23.718	-1.071	1.270	7.12
2021-07-20	24.8	23.757	-0.521	1.885	7.13
2021-07-21	25.26	23.805	1.855	2.258	7.14
2021-07-22	25.58	23.843	1.267	1.781	7.15
2021-07-23	25.4	23.916	-0.704	3.479	7.17
2021-07-26	25.06	23.974	-1.339	2.756	7.19
2021-07-27	24.84	24.014	-0.878	1.955	7.20
2021-07-28	24.9	24.108	0.242	4.509	7.23
2021-07-29	25.17	24.153	1.084	2.169	7.25
2021-07-30	24.77	24.218	-1.589	3.139	7.27
2021-08-02	25	24.323	0.929	5.046	7.30
2021-08-03	25.81	24.399	3.240	3.520	7.32
2021-08-04	25.52	24.450	-1.124	2.402	7.33
2021-08-05	25.16	24.493	-1.411	2.077	7.35
2021-08-06	24.51	24.565	-2.583	3.498	7.37
2021-08-09	24.75	24.620	0.979	2.693	7.39
2021-08-10	24.71	24.661	-0.162	1.980	7.40
2021-08-11	24.66	24.711	-0.202	2.428	7.41
2021-08-12	24.32	24.756	-1.379	2.190	7.43
2021-08-13	24.11	24.796	-0.863	2.015	7.44
2021-08-16	24.34	24.837	0.954	2.032	7.45
2021-08-17	24.16	24.867	-0.740	1.479	7.46
2021-08-18	23.56	24.934	-2.483	3.394	7.48
2021-08-19	23.64	24.969	0.340	1.783	7.49
2021-08-20	23.1	25.022	-2.284	2.792	7.51
2021-08-23	23.57	25.090	2.035	3.420	7.53
2021-08-24	23.35	25.140	-0.933	2.588	7.54
2021-08-25	23.66	25.175	1.328	1.799	7.55
2021-08-26	23.14	25.223	-2.198	2.451	7.57
2021-08-27	23.5	25.282	1.556	3.025	7.58
2021-08-30	23.04	25.340	-1.957	3.021	7.60
2021-08-31	22.94	25.363	-0.434	1.215	7.61
2021-09-01	23.1	25.394	0.697	1.613	7.62
2021-09-02	22.87	25.415	-0.996	1.082	7.62
2021-09-03	22.78	25.437	-0.394	1.181	7.63
2021-09-06	23.31	25.487	2.327	2.546	7.65
2021-09-07	23.35	25.514	0.172	1.416	7.65
2021-09-08	23.39	25.534	0.171	1.028	7.66
2021-09-09	23.45	25.554	0.257	1.026	7.67
2021-09-10	23.32	25.584	-0.554	1.535	7.68
2021-09-13	23.07	25.613	-1.072	1.501	7.68
2021-09-14	22.8	25.652	-1.170	2.037	7.70
2021-09-15	22.46	25.687	-1.491	1.886	7.71
2021-09-16	22.3	25.713	-0.712	1.380	7.71
2021-09-17	21.87	25.755	-1.928	2.332	7.73
2021-09-22	21.29	25.794	-2.652	2.195	7.74
2021-09-23	21.42	25.819	0.611	1.362	7.75
2021-09-24	21.4	25.853	-0.093	1.961	7.76
2021-09-27	21.6	25.906	0.935	2.897	7.77
2021-09-28	21.36	25.949	-1.111	2.454	7.78
2021-09-29	20.72	25.997	-2.996	2.762	7.80
2021-09-30	20.77	26.029	0.241	1.834	7.81
2021-10-08	21.28	26.079	2.455	2.841	7.82
2021-10-11	21.3	26.137	0.094	3.289	7.84
2021-10-12	21.44	26.192	0.657	3.052	7.86
2021-10-13	21.31	26.238	-0.606	2.612	7.87
2021-10-14	21.49	26.272	0.845	1.877	7.88
2021-10-15	21.36	26.305	-0.605	1.861	7.89
2021-10-18	21.02	26.352	-1.592	2.669	7.91
2021-10-19	21.51	26.414	2.331	3.473	7.92
2021-10-20	21.33	26.445	-0.837	1.720	7.93
2021-10-21	21.4	26.471	0.328	1.453	7.94
2021-10-22	21.47	26.517	0.327	2.570	7.95
2021-10-25	21.22	26.541	-1.164	1.397	7.96
2021-10-26	21.1	26.559	-0.566	0.990	7.97
2021-10-27	20.6	26.634	-2.370	4.360	7.99
2021-10-28	19.02	26.736	-7.670	6.456	8.02
2021-10-29	19.39	26.810	1.945	4.574	8.04
2021-11-01	19.78	26.895	2.011	5.157	8.07
2021-11-02	19.81	26.952	0.152	3.438	8.09
2021-11-03	19.45	26.983	-1.817	1.918	8.09
2021-11-04	19.46	27.003	0.051	1.234	8.10
2021-11-05	19.3	27.032	-0.822	1.850	8.11
2021-11-08	19.3	27.052	0.000	1.244	8.12
2021-11-09	19.28	27.079	-0.104	1.658	8.12
2021-11-10	19.22	27.102	-0.311	1.452	8.13
2021-11-11	19.61	27.157	2.029	3.330	8.15
2021-11-12	19.45	27.177	-0.816	1.275	8.15
2021-11-15	20.19	27.248	3.805	4.216	8.17
2021-11-16	19.91	27.280	-1.387	1.882	8.18
2021-11-17	19.9	27.304	-0.050	1.457	8.19
2021-11-18	19.62	27.328	-1.407	1.457	8.20
2021-11-19	19.67	27.357	0.255	1.784	8.21
2021-11-22	19.9	27.398	1.169	2.491	8.22
2021-11-23	19.95	27.425	0.251	1.608	8.23
2021-11-24	20.05	27.456	0.501	1.855	8.24
2021-11-25	19.9	27.480	-0.748	1.446	8.24
2021-11-26	19.76	27.494	-0.704	0.854	8.25
2021-11-29	19.37	27.510	-1.974	1.012	8.25
2021-11-30	19.57	27.545	1.033	2.117	8.26
2021-12-01	19.92	27.583	1.788	2.299	8.27
2021-12-02	19.75	27.605	-0.853	1.355	8.28
2021-12-03	20	27.628	1.266	1.367	8.29
2021-12-06	19.86	27.658	-0.700	1.800	8.30
2021-12-07	20.73	27.740	4.381	4.733	8.32
2021-12-08	20.42	27.772	-1.495	1.930	8.33
2021-12-09	21.14	27.846	3.526	4.163	8.35
2021-12-10	20.91	27.872	-1.088	1.514	8.36
2021-12-13	20.87	27.907	-0.191	2.009	8.37
2021-12-14	20.53	27.934	-1.629	1.581	8.38
2021-12-15	20.48	27.956	-0.244	1.266	8.39
2021-12-16	20.76	27.989	1.367	1.904	8.40
2021-12-17	20.38	28.030	-1.830	2.408	8.41
2021-12-20	20.45	28.057	0.343	1.619	8.42
2021-12-21	20.64	28.082	0.929	1.467	8.42
2021-12-22	20.73	28.108	0.436	1.502	8.43
2021-12-23	20.45	28.135	-1.351	1.544	8.44
2021-12-24	20.57	28.162	0.587	1.614	8.45
2021-12-27	20.89	28.202	1.556	2.285	8.46
2021-12-28	21.17	28.235	1.340	1.867	8.47
2021-12-29	20.89	28.262	-1.323	1.559	8.48
2021-12-30	20.72	28.281	-0.814	1.101	8.48
2021-12-31	20.76	28.295	0.193	0.820	8.49
2022-01-04	21.01	28.322	1.204	1.541	8.50
2022-01-05	21.3	28.365	1.380	2.380	8.51
2022-01-06	21.16	28.389	-0.657	1.408	8.52
2022-01-07	21.44	28.437	1.323	2.647	8.53
2022-01-10	21.52	28.469	0.373	1.819	8.54
2022-01-11	21.23	28.509	-1.348	2.230	8.55
2022-01-12	21.14	28.549	-0.424	2.261	8.56
2022-01-13	20.8	28.590	-1.608	2.365	8.58
2022-01-14	20.6	28.627	-0.962	2.163	8.59
2022-01-17	20.91	28.669	1.505	2.427	8.60
2022-01-18	20.66	28.704	-1.196	2.009	8.61
2022-01-19	20.46	28.734	-0.968	1.791	8.62
2022-01-20	20.47	28.752	0.049	1.075	8.63
2022-01-21	20.06	28.795	-2.003	2.540	8.64
2022-01-24	19.97	28.826	-0.449	1.894	8.65
2022-01-25	19.26	28.908	-3.555	5.108	8.67
2022-01-26	19.22	28.931	-0.208	1.402	8.68
2022-01-27	18.79	28.969	-2.237	2.445	8.69
2022-01-28	18.99	28.998	1.064	1.809	8.70
2022-02-07	19.73	29.065	3.897	4.107	8.72
2022-02-08	19.85	29.099	0.608	2.027	8.73
2022-02-09	19.9	29.116	0.252	1.008	8.73
2022-02-10	19.94	29.148	0.201	1.960	8.74
2022-02-11	19.86	29.161	-0.401	0.752	8.75
2022-02-14	20.14	29.214	1.410	3.172	8.76
2022-02-15	20.13	29.249	-0.050	2.085	8.77
2022-02-16	19.89	29.267	-1.192	1.093	8.78
2022-02-17	19.68	29.293	-1.056	1.559	8.79
2022-02-18	19.78	29.318	0.508	1.524	8.80
2022-02-21	20.3	29.389	2.629	4.196	8.82
2022-02-22	20.12	29.423	-0.887	2.069	8.83
2022-02-23	20.15	29.451	0.149	1.640	8.84
2022-02-24	19.65	29.505	-2.481	3.325	8.85
2022-02-25	19.87	29.534	1.120	1.730	8.86
2022-02-28	19.79	29.575	-0.403	2.466	8.87
2022-03-01	19.81	29.598	0.101	1.415	8.88
2022-03-02	19.6	29.626	-1.060	1.716	8.89
2022-03-03	19.36	29.654	-1.224	1.735	8.90
2022-03-04	19.19	29.677	-0.878	1.446	8.90
2022-03-07	18.69	29.725	-2.606	3.075	8.92
2022-03-08	18.15	29.782	-2.889	3.745	8.93
2022-03-09	17.67	29.864	-2.645	5.620	8.96
2022-03-10	17.69	29.923	0.113	3.962	8.98
2022-03-11	18.31	30.006	3.505	5.427	9.00
2022-03-14	18.14	30.025	-0.928	1.256	9.01
2022-03-15	17.57	30.072	-3.142	3.252	9.02
2022-03-16	18.03	30.137	2.618	4.326	9.04
2022-03-17	18.31	30.169	1.553	2.052	9.05
2022-03-18	18.31	30.194	0.000	1.638	9.06
2022-03-21	18.35	30.219	0.218	1.638	9.07
2022-03-22	18.46	30.254	0.599	2.289	9.08
2022-03-23	18.35	30.271	-0.596	1.138	9.08
2022-03-24	18.08	30.294	-1.471	1.526	9.09
2022-03-25	18.36	30.328	1.549	2.212	9.10
2022-03-28	18.26	30.363	-0.545	2.288	9.11
2022-03-29	18.09	30.386	-0.931	1.533	9.12
2022-03-30	18.45	30.430	1.990	2.875	9.13
2022-03-31	18.35	30.447	-0.542	1.084	9.13
2022-04-01	18.52	30.479	0.926	2.071	9.14
2022-04-06	18.59	30.504	0.378	1.620	9.15
2022-04-07	18.32	30.540	-1.452	2.367	9.16
2022-04-08	18.54	30.567	1.201	1.747	9.17
2022-04-11	18.15	30.607	-2.104	2.643	9.18
2022-04-12	18.42	30.681	1.488	4.848	9.20
2022-04-13	17.94	30.720	-2.606	2.606	9.22
2022-04-14	17.96	30.745	0.111	1.672	9.22
2022-04-15	17.9	30.769	-0.334	1.615	9.23
2022-04-18	18.01	30.801	0.615	2.123	9.24
2022-04-19	17.95	30.834	-0.333	2.165	9.25
2022-04-20	17.85	30.869	-0.557	2.396	9.26
2022-04-21	17.41	30.918	-2.465	3.361	9.28
2022-04-22	17.13	30.979	-1.608	4.250	9.29
2022-04-25	15.96	31.068	-6.830	6.713	9.32
2022-04-26	15.47	31.125	-3.070	4.449	9.34
2022-04-27	15.64	31.223	1.099	7.498	9.37
2022-04-28	15.2	31.274	-2.813	4.028	9.38
2022-04-29	16.04	31.360	5.526	6.447	9.41
2022-05-05	16.18	31.396	0.873	2.681	9.42
2022-05-06	16.16	31.441	-0.124	3.276	9.43
2022-05-09	16.38	31.476	1.361	2.599	9.44
2022-05-10	16.71	31.530	2.015	3.846	9.46
2022-05-11	16.48	31.573	-1.376	3.172	9.47
2022-05-12	16.67	31.603	1.153	2.124	9.48
2022-05-13	16.91	31.630	1.440	1.920	9.49
2022-05-16	16.78	31.657	-0.769	1.952	9.50
2022-05-17	16.63	31.683	-0.894	1.907	9.51
2022-05-18	16.53	31.705	-0.601	1.563	9.51
2022-05-19	16.55	31.740	0.121	2.541	9.52
2022-05-20	16.84	31.802	1.752	4.411	9.54
2022-05-23	16.94	31.828	0.594	1.841	9.55

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