欧派家居融券券源 欧派家居专项约券

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	107.45	0	0	0	0
2020-04-28	107.95	0.316	0.465	3.518	0.09
2020-04-29	105.51	0.660	-2.260	3.909	0.20
2020-04-30	106.37	0.894	0.815	2.635	0.27
2020-05-06	107.43	1.216	0.997	3.601	0.36
2020-05-07	105.11	1.493	-2.160	3.165	0.45
2020-05-08	110.29	2.035	4.928	5.889	0.61
2020-05-11	114.3	2.543	3.636	5.340	0.76
2020-05-12	114.31	2.843	0.009	3.150	0.85
2020-05-13	112.71	3.125	-1.400	3.001	0.94
2020-05-14	110.45	3.363	-2.005	2.582	1.01
2020-05-15	108.8	3.589	-1.494	2.499	1.08
2020-05-18	109.68	3.805	0.809	2.362	1.14
2020-05-19	111.4	4.016	1.568	2.270	1.20
2020-05-20	109.56	4.373	-1.652	3.914	1.31
2020-05-21	109.39	4.660	-0.155	3.149	1.40
2020-05-22	111.34	5.030	1.783	3.986	1.51
2020-05-25	113.95	5.493	2.344	4.877	1.65
2020-05-26	116.42	5.917	2.168	4.370	1.78
2020-05-27	121.99	6.432	4.784	5.068	1.93
2020-05-28	118.2	6.884	-3.107	4.582	2.07
2020-05-29	121.06	7.279	2.420	3.917	2.18
2020-06-01	122.12	7.619	0.876	3.345	2.29
2020-06-02	116.19	8.168	-4.856	5.667	2.45
2020-06-03	114.62	8.514	-1.351	3.623	2.55
2020-06-04	114.5	8.801	-0.105	3.001	2.64
2020-06-05	113.09	9.092	-1.231	3.092	2.73
2020-06-08	112.86	9.334	-0.203	2.573	2.80
2020-06-09	113.4	9.606	0.478	2.880	2.88
2020-06-10	113.86	9.748	0.406	1.499	2.92
2020-06-11	112.75	10.077	-0.975	3.496	3.02
2020-06-12	112.86	10.490	0.098	4.399	3.15
2020-06-15	110.14	10.756	-2.410	2.889	3.23
2020-06-16	115	11.131	4.413	3.913	3.34
2020-06-17	116.1	11.349	0.957	2.261	3.40
2020-06-18	113.15	11.636	-2.541	3.040	3.49
2020-06-19	117	12.113	3.403	4.887	3.63
2020-06-22	115.6	12.387	-1.197	2.846	3.72
2020-06-23	114.26	12.521	-1.159	1.410	3.76
2020-06-24	116.61	12.883	2.057	3.728	3.86
2020-06-29	114.5	13.096	-1.809	2.230	3.93
2020-06-30	115.9	13.306	1.223	2.175	3.99
2020-07-01	120.99	13.860	4.392	5.496	4.16
2020-07-02	119.2	14.157	-1.479	2.984	4.25
2020-07-03	119.3	14.464	0.084	3.087	4.34
2020-07-06	123.9	14.909	3.856	4.317	4.47
2020-07-07	124	15.219	0.081	2.994	4.57
2020-07-08	120.1	15.569	-3.145	3.500	4.67
2020-07-09	121.77	15.831	1.391	2.581	4.75
2020-07-10	120.4	16.109	-1.125	2.768	4.83
2020-07-13	88.18	16.518	4.951	5.570	4.96
2020-07-14	85.1	16.947	-3.493	6.056	5.08
2020-07-15	88.38	17.287	3.854	4.618	5.19
2020-07-16	84.27	17.960	-4.650	9.584	5.39
2020-07-17	88.7	18.397	5.257	5.910	5.52
2020-07-20	92.89	19.015	4.724	7.982	5.70
2020-07-21	91.55	19.286	-1.443	3.553	5.79
2020-07-22	89.32	19.576	-2.436	3.889	5.87
2020-07-23	88.81	19.920	-0.571	4.657	5.98
2020-07-24	85.89	20.296	-3.288	5.247	6.09
2020-07-27	84.7	20.622	-1.385	4.622	6.19
2020-07-28	87.41	20.879	3.200	3.530	6.26
2020-07-29	89.51	21.214	2.402	4.485	6.36
2020-07-30	88.4	21.461	-1.240	3.352	6.44
2020-07-31	88.39	21.696	-0.011	3.190	6.51
2020-08-03	88.02	21.857	-0.419	2.206	6.56
2020-08-04	89.37	22.238	1.534	5.112	6.67
2020-08-05	96.9	23.069	8.426	10.283	6.92
2020-08-06	96.79	23.341	-0.114	3.375	7.00
2020-08-07	95.79	23.683	-1.033	4.288	7.10
2020-08-10	101.25	24.430	5.700	8.853	7.33
2020-08-11	101.3	25.029	0.049	7.091	7.51
2020-08-12	100.5	25.520	-0.790	5.874	7.66
2020-08-13	101.63	25.900	1.124	4.478	7.77
2020-08-14	104.71	26.406	3.031	5.805	7.92
2020-08-17	104.92	26.780	0.201	4.278	8.03
2020-08-18	105.81	27.196	0.848	4.708	8.16
2020-08-19	104.4	27.442	-1.333	2.835	8.23
2020-08-20	100.89	27.938	-3.362	5.900	8.38
2020-08-21	100.85	28.159	-0.040	2.627	8.45
2020-08-24	100.8	28.456	-0.050	3.530	8.54
2020-08-25	100.22	28.673	-0.575	2.599	8.60
2020-08-26	98.79	28.909	-1.427	2.874	8.67
2020-08-27	98.93	29.072	0.142	1.974	8.72
2020-08-28	101.06	29.306	2.153	2.780	8.79
2020-08-31	99.8	29.718	-1.247	4.957	8.92
2020-09-01	105.61	30.290	5.822	6.493	9.09
2020-09-02	106.4	30.547	0.748	2.897	9.16
2020-09-03	105.15	30.783	-1.175	2.697	9.23
2020-09-04	104.42	31.051	-0.694	3.081	9.32
2020-09-07	102.51	31.428	-1.829	4.415	9.43
2020-09-08	105.28	31.795	2.702	4.175	9.54
2020-09-09	101.7	32.158	-3.400	4.293	9.65
2020-09-10	106.3	32.863	4.523	7.955	9.86
2020-09-11	107.28	33.212	0.922	3.904	9.96
2020-09-14	108.46	33.861	1.100	7.177	10.16
2020-09-15	107.13	34.156	-1.226	3.301	10.25
2020-09-16	108.06	34.462	0.868	3.407	10.34
2020-09-17	109.96	34.818	1.758	3.887	10.45
2020-09-18	112.39	35.294	2.210	5.075	10.59
2020-09-21	114.1	35.729	1.521	4.582	10.72
2020-09-22	112.11	35.967	-1.744	2.542	10.79
2020-09-23	111.21	36.396	-0.803	4.629	10.92
2020-09-24	107.8	36.689	-3.066	3.264	11.01
2020-09-25	108.45	37.248	0.603	6.187	11.17
2020-09-28	106.17	37.562	-2.102	3.541	11.27
2020-09-29	105.12	37.831	-0.989	3.080	11.35
2020-09-30	106.57	38.138	1.379	3.453	11.44
2020-10-09	107.25	38.484	0.638	3.866	11.55
2020-10-12	110.16	38.877	2.713	4.289	11.66
2020-10-13	115.69	39.557	5.020	7.053	11.87
2020-10-14	116.18	39.793	0.424	2.438	11.94
2020-10-15	116.55	40.166	0.318	3.839	12.05
2020-10-16	117.76	40.473	1.038	3.123	12.14
2020-10-19	114.87	40.798	-2.454	3.397	12.24
2020-10-20	115.65	41.044	0.679	2.551	12.31
2020-10-21	117.3	41.405	1.427	3.692	12.42
2020-10-22	116.05	41.697	-1.066	3.026	12.51
2020-10-23	112.52	42.045	-3.042	3.714	12.61
2020-10-26	111.71	42.253	-0.720	2.231	12.68
2020-10-27	116.2	42.770	4.019	5.335	12.83
2020-10-28	120.8	43.242	3.959	4.690	12.97
2020-10-29	125.6	43.948	3.974	6.747	13.18
2020-10-30	121.69	44.615	-3.113	6.576	13.38
2020-11-02	125.24	45.192	2.917	5.530	13.56
2020-11-03	125.8	45.495	0.447	2.890	13.65
2020-11-04	128.13	45.855	1.852	3.370	13.76
2020-11-05	128.86	46.190	0.570	3.122	13.86
2020-11-06	131.17	46.553	1.793	3.314	13.97
2020-11-09	130.41	47.101	-0.579	5.047	14.13
2020-11-10	133.02	47.610	2.001	4.593	14.28
2020-11-11	130	48.013	-2.270	3.721	14.40
2020-11-12	130.81	48.264	0.623	2.300	14.48
2020-11-13	131.2	48.605	0.298	3.119	14.58
2020-11-16	127.57	49.128	-2.767	4.916	14.74
2020-11-17	127.59	49.578	0.016	4.233	14.87
2020-11-18	125.3	50.139	-1.795	5.377	15.04
2020-11-19	130.82	50.866	4.405	6.664	15.26
2020-11-20	132.83	51.212	1.536	3.126	15.36
2020-11-23	136.49	51.638	2.755	3.749	15.49
2020-11-24	136.77	51.923	0.205	2.498	15.58
2020-11-25	131.1	52.562	-4.146	5.849	15.77
2020-11-26	130.06	52.933	-0.793	3.425	15.88
2020-11-27	129.27	53.181	-0.607	2.299	15.95
2020-11-30	126.38	53.663	-2.236	4.580	16.10
2020-12-01	129.28	53.919	2.295	2.374	16.18
2020-12-02	129.28	54.201	0.000	2.622	16.26
2020-12-03	128.84	54.390	-0.340	1.756	16.32
2020-12-04	132.35	54.737	2.724	3.151	16.42
2020-12-07	130.54	55.028	-1.368	2.667	16.51
2020-12-08	129.8	55.317	-0.567	2.674	16.60
2020-12-09	124.39	55.786	-4.168	4.530	16.74
2020-12-10	124.08	56.044	-0.249	2.492	16.81
2020-12-11	123.33	56.498	-0.604	4.417	16.95
2020-12-14	126.68	57.014	2.716	4.889	17.10
2020-12-15	126.34	57.292	-0.268	2.644	17.19
2020-12-16	126.3	57.540	-0.032	2.351	17.26
2020-12-17	127.69	57.749	1.101	1.964	17.32
2020-12-18	127.07	58.016	-0.486	2.522	17.40
2020-12-21	128.8	58.474	1.361	4.265	17.54
2020-12-22	128.6	58.868	-0.155	3.680	17.66
2020-12-23	126.07	59.428	-1.967	5.327	17.83
2020-12-24	121.4	59.907	-3.704	4.743	17.97
2020-12-25	118.31	60.399	-2.545	4.984	18.12
2020-12-28	124.55	61.099	5.274	6.745	18.33
2020-12-29	124.17	61.362	-0.305	2.545	18.41
2020-12-30	126.24	61.660	1.667	2.827	18.50
2020-12-31	133.3	62.335	5.593	6.076	18.70
2021-01-04	129.12	62.989	-3.136	6.084	18.90
2021-01-05	128.8	63.270	-0.248	2.618	18.98
2021-01-06	130.45	63.656	1.281	3.548	19.10
2021-01-07	130.9	63.979	0.345	2.967	19.19
2021-01-08	126.8	64.624	-3.132	6.104	19.39
2021-01-11	125.78	64.997	-0.804	3.557	19.50
2021-01-12	132.05	65.793	4.985	7.227	19.74
2021-01-13	123.8	66.581	-6.248	7.641	19.97
2021-01-14	122.48	67.180	-1.066	5.872	20.15
2021-01-15	125.45	67.737	2.425	5.323	20.32
2021-01-18	132.62	68.885	5.715	10.395	20.67
2021-01-19	128.9	69.315	-2.805	3.996	20.79
2021-01-20	135.2	70.107	4.888	7.029	21.03
2021-01-21	137.61	70.588	1.783	4.194	21.18
2021-01-22	144.1	71.107	4.716	4.324	21.33
2021-01-25	143.15	71.499	-0.659	3.289	21.45
2021-01-26	151.45	72.115	5.798	4.883	21.63
2021-01-27	149.5	72.952	-1.288	6.715	21.89
2021-01-28	147.13	73.708	-1.585	6.167	22.11
2021-01-29	148.4	74.127	0.863	3.385	22.24
2021-02-01	153.57	74.774	3.484	5.054	22.43
2021-02-02	157.8	75.449	2.754	5.138	22.63
2021-02-03	161.91	76.275	2.605	6.122	22.88
2021-02-04	163	76.820	0.673	4.015	23.05
2021-02-05	161.77	77.482	-0.755	4.908	23.24
2021-02-08	164.1	78.176	1.440	5.075	23.45
2021-02-09	163.64	78.633	-0.280	3.352	23.59
2021-02-10	162.52	79.096	-0.684	3.416	23.73
2021-02-18	164.79	79.616	1.397	3.790	23.88
2021-02-19	160.06	80.217	-2.870	4.503	24.07
2021-02-22	153.75	80.815	-3.942	4.667	24.24
2021-02-23	151.49	81.251	-1.470	3.454	24.38
2021-02-24	148.48	81.778	-1.987	4.258	24.53
2021-02-25	150.76	82.395	1.536	4.916	24.72
2021-02-26	150.33	83.060	-0.285	5.306	24.92
2021-03-01	150.33	83.707	0.000	5.162	25.11
2021-03-02	150.96	84.154	0.419	3.559	25.25
2021-03-03	150.09	84.642	-0.576	3.895	25.39
2021-03-04	147.6	85.124	-1.659	3.918	25.54
2021-03-05	151.2	85.777	2.439	5.190	25.73
2021-03-08	145.84	86.449	-3.545	5.529	25.93
2021-03-09	143.92	86.924	-1.317	3.956	26.08
2021-03-10	141.2	87.644	-1.890	6.121	26.29
2021-03-11	145.51	88.026	3.052	3.152	26.41
2021-03-12	144.98	88.433	-0.364	3.367	26.53
2021-03-15	140.23	89.057	-3.276	5.339	26.72
2021-03-16	139.85	89.338	-0.271	2.410	26.80
2021-03-17	148	90.179	5.828	6.822	27.05
2021-03-18	156.78	91.148	5.932	7.412	27.34
2021-03-19	158.39	91.990	1.027	6.385	27.60
2021-03-22	157.43	92.875	-0.606	6.743	27.86
2021-03-23	157.67	93.292	0.152	3.176	27.99
2021-03-24	152.99	93.867	-2.968	4.509	28.16
2021-03-25	152.9	94.245	-0.059	2.968	28.27
2021-03-26	156.93	94.675	2.636	3.283	28.40
2021-03-29	161.7	95.084	3.040	3.040	28.53
2021-03-30	163.49	95.632	1.107	4.020	28.69
2021-03-31	156.41	96.104	-4.331	3.621	28.83
2021-04-01	159.65	96.502	2.071	2.992	28.95
2021-04-02	166.7	97.517	4.416	7.303	29.25
2021-04-06	166.8	98.159	0.060	4.619	29.45
2021-04-07	159.98	98.918	-4.089	5.695	29.68
2021-04-08	166.28	99.690	3.938	5.569	29.91
2021-04-09	169.2	100.265	1.756	4.077	30.08
2021-04-12	158.3	101.542	-6.442	9.681	30.46
2021-04-13	147.26	102.604	-6.974	8.654	30.78
2021-04-14	152.9	103.316	3.830	5.589	30.99
2021-04-15	151.01	103.927	-1.236	4.853	31.18
2021-04-16	153.81	104.492	1.854	4.410	31.35
2021-04-19	153.89	104.790	0.052	2.328	31.44
2021-04-20	152.43	105.162	-0.949	2.924	31.55
2021-04-21	157.21	105.678	3.136	3.943	31.70
2021-04-22	159.8	106.244	1.647	4.249	31.87
2021-04-23	154.97	106.950	-3.023	5.469	32.09
2021-04-26	151.39	107.734	-2.310	6.208	32.32
2021-04-27	152.66	108.228	0.839	3.884	32.47
2021-04-28	155.44	108.591	1.821	2.804	32.58
2021-04-29	152.26	109.116	-2.046	4.137	32.73
2021-04-30	165.6	110.439	8.761	9.589	33.13
2021-05-06	167.6	110.899	1.208	3.291	33.27
2021-05-07	162.53	111.676	-3.025	5.740	33.50
2021-05-10	158.21	112.193	-2.658	3.919	33.66
2021-05-11	154.42	112.567	-2.396	2.908	33.77
2021-05-12	151.33	113.273	-2.001	5.595	33.98
2021-05-13	145.96	113.831	-3.549	4.593	34.15
2021-05-14	146.85	114.423	0.610	4.837	34.33
2021-05-17	159.55	115.841	8.648	10.664	34.75
2021-05-18	157.6	116.468	-1.222	4.776	34.94
2021-05-19	155.3	116.921	-1.459	3.496	35.08
2021-05-20	153.84	117.498	-0.940	4.501	35.25
2021-05-21	151.8	118.083	-1.326	4.628	35.42
2021-05-24	152.29	118.513	0.323	3.386	35.55
2021-05-25	158.15	119.186	3.848	5.109	35.76
2021-05-26	151.4	119.756	-4.268	4.515	35.93
2021-05-27	154.39	120.222	1.975	3.626	36.07
2021-05-28	145.81	120.721	-5.557	4.106	36.22
2021-05-31	147.04	121.074	0.844	2.880	36.32
2021-06-01	154.21	121.657	4.876	4.536	36.50
2021-06-02	154.77	122.124	0.363	3.618	36.64
2021-06-03	153.13	122.495	-1.060	2.908	36.75
2021-06-04	154.02	122.726	0.581	1.802	36.82
2021-06-07	153.45	122.933	-0.370	1.617	36.88
2021-06-08	153.8	123.503	0.228	4.451	37.05
2021-06-09	147.94	124.321	-3.810	6.632	37.30
2021-06-10	151.99	124.787	2.738	3.677	37.44
2021-06-11	150.68	125.073	-0.862	2.283	37.52
2021-06-15	150.65	125.322	-0.020	1.978	37.60
2021-06-16	147.92	125.831	-1.812	4.129	37.75
2021-06-17	151.4	126.374	2.353	4.306	37.91
2021-06-18	147.4	126.933	-2.642	4.551	38.08
2021-06-21	143.06	127.586	-2.944	5.475	38.28
2021-06-22	146.66	128.145	2.516	4.578	38.44
2021-06-23	148.59	128.626	1.316	3.880	38.59
2021-06-24	151.32	128.878	-0.637	2.003	38.66
2021-06-25	151	129.177	-0.211	2.372	38.75
2021-06-28	150.01	129.466	-0.656	2.318	38.84
2021-06-29	147.22	130.111	-1.860	5.253	39.03
2021-06-30	141.96	130.705	-3.573	5.020	39.21
2021-07-01	146.5	131.323	3.198	5.065	39.40
2021-07-02	139.2	131.950	-4.983	5.406	39.59
2021-07-05	135.92	132.547	-2.356	5.273	39.76
2021-07-06	135.26	133.037	-0.486	4.341	39.91
2021-07-07	140.89	133.716	4.162	5.789	40.11
2021-07-08	133.6	134.435	-5.174	6.459	40.33
2021-07-09	132.5	134.862	-0.823	3.862	40.46
2021-07-12	135.45	135.443	2.226	5.147	40.63
2021-07-13	136.85	135.746	1.034	2.658	40.72
2021-07-14	135.98	136.131	0.540	3.394	40.84
2021-07-15	138.89	136.558	2.140	3.692	40.97
2021-07-16	136.8	137.004	-1.505	3.917	41.10
2021-07-19	137.85	137.475	0.768	4.101	41.24
2021-07-20	138.1	137.858	0.181	3.322	41.36
2021-07-21	139.27	138.157	0.847	2.578	41.45
2021-07-22	142.38	138.763	2.233	5.105	41.63
2021-07-23	142	139.117	-0.267	2.992	41.74
2021-07-26	138.15	139.547	-2.711	3.739	41.86
2021-07-27	129.6	140.399	-6.189	7.890	42.12
2021-07-28	134.31	141.193	3.634	7.091	42.36
2021-07-29	134.73	141.515	0.313	2.867	42.45
2021-07-30	143.86	142.915	6.777	11.675	42.87
2021-08-02	138.91	144.122	-3.441	10.427	43.24
2021-08-03	135.99	144.487	-2.102	3.225	43.35
2021-08-04	141.1	145.321	3.758	7.089	43.60
2021-08-05	143	146.089	1.347	6.449	43.83
2021-08-06	141.7	146.523	-0.909	3.671	43.96
2021-08-09	155.04	148.334	9.414	14.023	44.50
2021-08-10	149.4	149.125	-3.638	6.353	44.74
2021-08-11	154	150.105	3.079	7.631	45.03
2021-08-12	144.38	151.708	-6.247	13.325	45.51
2021-08-13	146.52	152.120	1.482	3.380	45.64
2021-08-16	159.68	153.646	8.982	11.466	46.09
2021-08-17	152.61	154.498	-4.428	6.701	46.35
2021-08-18	150	155.062	-1.710	4.508	46.52
2021-08-19	148.91	155.503	-0.727	3.553	46.65
2021-08-20	143	156.119	-3.969	5.171	46.84
2021-08-23	143.01	156.411	0.007	2.448	46.92
2021-08-24	143.21	156.776	0.140	3.063	47.03
2021-08-25	148.2	157.420	3.484	5.209	47.23
2021-08-26	143.21	158.061	-3.367	5.378	47.42
2021-08-27	145.2	158.710	1.390	5.363	47.61
2021-08-30	148.41	159.548	2.211	6.770	47.86
2021-08-31	154.5	160.262	4.103	5.545	48.08
2021-09-01	152.21	160.917	-1.482	5.165	48.27
2021-09-02	150.9	161.271	-0.861	2.818	48.38
2021-09-03	151.44	161.790	0.358	4.109	48.54
2021-09-06	159.9	162.851	5.586	7.964	48.86
2021-09-07	153.01	163.552	-4.309	5.503	49.07
2021-09-08	155.09	164.078	1.359	4.065	49.22
2021-09-09	146.29	165.073	-5.674	8.163	49.52
2021-09-10	147.2	165.413	0.622	2.768	49.62
2021-09-13	146	165.823	-0.815	3.376	49.75
2021-09-14	143.85	166.320	-1.473	4.144	49.90
2021-09-15	137.5	166.966	-4.414	5.638	50.09
2021-09-16	134.05	167.530	-2.509	5.047	50.26
2021-09-17	133	167.863	-0.783	3.006	50.36
2021-09-22	123.71	168.400	-6.985	5.211	50.52
2021-09-23	129.15	169.032	4.397	5.869	50.71
2021-09-24	130.25	169.361	0.852	3.035	50.81
2021-09-27	133.99	169.985	2.871	5.589	51.00
2021-09-28	132.6	170.449	-1.037	4.194	51.13
2021-09-29	133.28	170.864	0.513	3.733	51.26
2021-09-30	130.87	171.389	-1.808	4.817	51.42
2021-10-08	132.43	171.857	1.192	4.241	51.56
2021-10-11	132.56	172.175	0.098	2.877	51.65
2021-10-12	131.57	172.515	-0.747	3.108	51.75
2021-10-13	132.4	172.768	0.631	2.288	51.83
2021-10-14	133.9	173.041	1.133	2.447	51.91
2021-10-15	132.47	173.334	-1.068	2.659	52.00
2021-10-18	133.73	173.895	0.951	5.028	52.17
2021-10-19	138.14	174.624	3.298	6.334	52.39
2021-10-20	131.17	175.249	-5.046	5.719	52.57
2021-10-21	132.02	175.524	0.648	2.501	52.66
2021-10-22	138.75	176.452	5.098	8.029	52.94
2021-10-25	131.99	177.242	-4.872	7.178	53.17
2021-10-26	126.77	177.749	-3.955	4.796	53.32
2021-10-27	123.61	178.146	-2.493	3.857	53.44
2021-10-28	121.28	178.622	-1.885	4.708	53.59
2021-10-29	127.29	179.191	4.955	5.368	53.76
2021-11-01	126.13	179.568	-0.911	3.582	53.87
2021-11-02	125.73	179.921	-0.317	3.370	53.98
2021-11-03	123.32	180.264	-1.917	3.340	54.08
2021-11-04	122.67	180.562	-0.527	2.919	54.17
2021-11-05	122.22	180.820	-0.367	2.527	54.25
2021-11-08	122.5	181.056	0.229	2.315	54.32
2021-11-09	121.3	181.245	-0.980	1.869	54.37
2021-11-10	121.62	181.437	0.264	1.888	54.43
2021-11-11	126.21	181.981	3.774	5.180	54.59
2021-11-12	130.2	182.477	3.161	4.564	54.74
2021-11-15	127.9	182.881	-1.767	3.794	54.86
2021-11-16	129.2	183.180	1.016	2.776	54.95
2021-11-17	128.41	183.438	-0.611	2.415	55.03
2021-11-18	126.76	183.701	-1.285	2.492	55.11
2021-11-19	124.82	184.110	-1.530	3.929	55.23
2021-11-22	125.5	184.574	0.545	4.438	55.37
2021-11-23	127.77	184.956	1.809	3.586	55.49
2021-11-24	125.8	185.233	-1.542	2.645	55.57
2021-11-25	126	185.442	0.159	1.987	55.63
2021-11-26	122.8	185.769	-2.540	3.190	55.73
2021-11-29	119.31	186.010	-2.842	2.427	55.80
2021-11-30	121.44	186.343	1.785	3.294	55.90
2021-12-01	117.91	186.682	-2.907	3.450	56.00
2021-12-02	119	186.959	0.924	2.790	56.09
2021-12-03	119.8	187.171	0.672	2.126	56.15
2021-12-06	121.18	187.451	1.152	2.771	56.24
2021-12-07	130	188.325	7.278	8.071	56.50
2021-12-08	132.9	188.721	2.231	3.577	56.62
2021-12-09	141.81	189.442	6.704	6.095	56.83
2021-12-10	140.01	189.837	-1.269	3.392	56.95
2021-12-13	138.92	190.276	-0.779	3.785	57.08
2021-12-14	136.15	190.635	-1.994	3.167	57.19
2021-12-15	134	191.031	-1.579	3.548	57.31
2021-12-16	132.79	191.302	-0.903	2.448	57.39
2021-12-17	131.06	191.575	-1.303	2.500	57.47
2021-12-20	128.15	192.028	-2.220	4.242	57.61
2021-12-21	134.65	192.743	5.072	6.375	57.82
2021-12-22	133.62	193.096	-0.765	3.164	57.93
2021-12-23	135.73	193.404	1.579	2.724	58.02
2021-12-24	138.17	193.989	1.798	5.084	58.20
2021-12-27	142.73	194.891	3.300	7.585	58.47
2021-12-28	144.21	195.463	1.037	4.757	58.64
2021-12-29	144.5	195.964	0.201	4.161	58.79
2021-12-30	146.15	196.409	1.142	3.654	58.92
2021-12-31	147.5	196.821	0.924	3.353	59.05
2022-01-04	144.09	197.294	-2.312	3.939	59.19
2022-01-05	143.89	197.821	-0.139	4.393	59.35
2022-01-06	140.88	198.395	-2.092	4.893	59.52
2022-01-07	146.78	199.073	4.188	5.544	59.72
2022-01-10	151.4	199.718	3.148	5.110	59.92
2022-01-11	149.55	200.094	-1.222	3.018	60.03
2022-01-12	146.22	200.343	-2.227	2.039	60.10
2022-01-13	141.67	200.843	-3.112	4.240	60.25
2022-01-14	139.46	201.164	-1.560	2.760	60.35
2022-01-17	140.07	202.005	0.437	7.206	60.60
2022-01-18	143.61	202.538	2.527	4.448	60.76
2022-01-19	143.64	203.128	0.021	4.930	60.94
2022-01-20	147.5	203.914	2.687	6.398	61.17
2022-01-21	140.9	204.905	-4.475	8.441	61.47
2022-01-24	141.09	205.164	0.135	2.200	61.55
2022-01-25	139.12	205.533	-1.396	3.182	61.66
2022-01-26	140.97	205.811	1.330	2.372	61.74
2022-01-27	138.28	206.184	-1.908	3.235	61.86
2022-01-28	136.59	206.560	-1.222	3.305	61.97
2022-02-07	136.37	206.875	-0.161	2.767	62.06
2022-02-08	140.7	207.447	3.175	4.876	62.23
2022-02-09	136.31	208.139	-3.120	6.091	62.44
2022-02-10	131.98	208.750	-3.177	5.561	62.63
2022-02-11	134.11	209.197	1.614	4.001	62.76
2022-02-14	129.92	209.561	-3.124	3.355	62.87
2022-02-15	127.96	209.806	-1.509	2.301	62.94
2022-02-16	129.36	210.042	1.094	2.188	63.01
2022-02-17	127.5	210.343	-1.438	2.837	63.10
2022-02-18	129.2	210.765	1.333	3.914	63.23
2022-02-21	129.25	210.923	0.039	1.471	63.28
2022-02-22	127.5	211.275	-1.354	3.311	63.38
2022-02-23	127.87	211.560	0.290	2.675	63.47
2022-02-24	125.9	211.847	-1.541	2.737	63.55
2022-02-25	125.36	212.091	-0.429	2.335	63.63
2022-02-28	126.61	212.494	0.997	3.821	63.75
2022-03-01	123.06	212.913	-2.804	4.083	63.87
2022-03-02	126.05	213.260	2.430	3.307	63.98
2022-03-03	129.07	213.724	2.396	4.316	64.12
2022-03-04	128.8	214.223	-0.209	4.641	64.27
2022-03-07	124.02	214.666	-3.711	4.293	64.40
2022-03-08	120.46	215.181	-2.871	5.128	64.55
2022-03-09	119	215.919	-1.212	7.438	64.78
2022-03-10	124.73	216.757	4.815	8.067	65.03
2022-03-11	123.49	217.144	-0.994	3.760	65.14
2022-03-14	118.5	217.521	-4.041	3.814	65.26
2022-03-15	112.78	218.349	-4.827	8.810	65.50
2022-03-16	108.98	219.215	-3.369	9.532	65.76
2022-03-17	119.24	220.081	9.415	8.717	66.02
2022-03-18	121.5	220.473	1.895	3.875	66.14
2022-03-21	120.35	220.925	-0.947	4.510	66.28
2022-03-22	125.5	221.574	4.279	6.199	66.47
2022-03-23	122.59	221.811	-2.319	2.327	66.54
2022-03-24	118.38	222.187	-3.434	3.809	66.66
2022-03-25	114.77	222.540	-3.050	3.692	66.76
2022-03-28	111.12	222.831	-3.180	3.137	66.85
2022-03-29	109.26	223.214	-1.674	4.212	66.96
2022-03-30	115.24	223.773	5.473	5.821	67.13
2022-03-31	117	224.266	1.527	5.050	67.28
2022-04-01	118.63	224.707	1.393	4.462	67.41
2022-04-06	120.7	225.315	1.745	6.044	67.59
2022-04-07	122.8	225.851	1.740	5.244	67.76
2022-04-08	122.24	226.112	-0.456	2.557	67.83
2022-04-11	119.06	226.448	-2.601	3.395	67.93
2022-04-12	118.6	226.893	-0.386	4.494	68.07
2022-04-13	117.22	227.225	-1.164	3.406	68.17
2022-04-14	124	227.895	5.784	6.484	68.37
2022-04-15	131.93	228.809	6.395	8.306	68.64
2022-04-18	130	229.098	-1.463	2.668	68.73
2022-04-19	125.85	229.460	-3.192	3.454	68.84
2022-04-20	123.03	229.907	-2.241	4.362	68.97
2022-04-21	120	230.271	-2.463	3.641	69.08
2022-04-22	121.06	230.685	0.883	4.100	69.21
2022-04-25	117.69	231.297	-2.784	6.245	69.39
2022-04-26	111.06	231.905	-5.633	6.568	69.57
2022-04-27	110.73	232.279	-0.297	4.052	69.68
2022-04-28	111.7	232.694	0.876	4.461	69.81
2022-04-29	116.48	233.225	4.279	5.470	69.97
2022-05-05	120	233.929	3.022	7.040	70.18
2022-05-06	115.5	234.208	-3.750	2.900	70.26
2022-05-09	114.1	234.554	-1.212	3.636	70.37
2022-05-10	112	234.789	-1.840	2.515	70.44
2022-05-11	111.73	235.245	-0.241	4.902	70.57
2022-05-12	114.09	235.655	2.112	4.305	70.70
2022-05-13	117.78	236.122	3.234	4.759	70.84
2022-05-16	120.52	236.563	2.326	4.398	70.97
2022-05-17	121.47	236.835	0.788	2.680	71.05
2022-05-18	120.78	236.994	-0.568	1.581	71.10
2022-05-19	119.64	237.238	-0.944	2.451	71.17
2022-05-20	119.08	237.455	-0.468	2.190	71.24
2022-05-23	117.45	237.626	-1.369	1.747	71.29

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