奥福环保融券券源 奥福环保专项约券

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	34.88	0	0	0	0
2020-04-28	35	0.416	0.344	14.278	0.12
2020-04-29	36.62	0.676	4.629	8.514	0.20
2020-04-30	37.98	0.799	3.714	3.878	0.24
2020-05-06	39.3	1.078	3.476	8.531	0.32
2020-05-07	38.37	1.179	-2.366	3.155	0.35
2020-05-08	39.4	1.331	2.684	4.613	0.40
2020-05-11	39.26	1.416	-0.355	2.614	0.42
2020-05-12	40.38	1.577	2.853	4.789	0.47
2020-05-13	41.38	1.755	2.476	5.151	0.53
2020-05-14	40.7	1.836	-1.643	2.392	0.55
2020-05-15	39.72	1.968	-2.408	3.980	0.59
2020-05-18	45.6	2.523	14.804	14.602	0.76
2020-05-19	45	2.876	-1.316	9.408	0.86
2020-05-20	42.96	3.041	-4.533	4.622	0.91
2020-05-21	43.93	3.413	2.258	10.172	1.02
2020-05-22	41.01	3.690	-6.647	8.081	1.11
2020-05-25	42.8	3.927	4.365	6.657	1.18
2020-05-26	45.74	4.328	6.869	10.514	1.30
2020-05-27	45.2	4.590	-1.181	6.952	1.38
2020-05-28	46.25	4.901	2.323	8.075	1.47
2020-05-29	55.54	5.959	20.086	22.854	1.79
2020-06-01	64.55	7.088	16.223	20.994	2.13
2020-06-02	65.97	7.873	2.200	14.284	2.36
2020-06-03	79.2	9.314	20.055	21.828	2.79
2020-06-04	85.94	10.911	8.510	22.298	3.27
2020-06-05	83.13	12.128	-3.270	17.570	3.64
2020-06-08	76.13	12.737	-8.421	9.599	3.82
2020-06-09	78.27	13.148	2.811	6.305	3.94
2020-06-10	76.5	13.468	-2.261	5.021	4.04
2020-06-11	76.6	13.916	0.131	7.020	4.17
2020-06-12	77.04	14.723	0.574	12.572	4.42
2020-06-15	69.59	15.338	-9.670	10.592	4.60
2020-06-16	71.4	15.671	2.601	5.604	4.70
2020-06-17	71.25	16.104	-0.210	7.283	4.83
2020-06-18	74.85	17.025	5.053	14.765	5.11
2020-06-19	72.28	17.429	-3.434	6.720	5.23
2020-06-22	75.01	17.946	3.777	8.273	5.38
2020-06-23	74.6	18.300	-0.547	5.679	5.49
2020-06-24	75.25	18.739	0.871	7.011	5.62
2020-06-29	75.25	19.209	0.000	7.495	5.76
2020-06-30	73.92	19.537	-1.767	5.316	5.86
2020-07-01	73.25	20.101	-0.906	9.240	6.03
2020-07-02	72.1	20.373	-1.570	4.532	6.11
2020-07-03	69.12	20.788	-4.133	7.212	6.24
2020-07-06	69.69	21.011	0.825	3.834	6.30
2020-07-07	83.63	22.380	20.003	19.644	6.71
2020-07-08	81.53	22.934	-2.511	8.155	6.88
2020-07-09	82.8	23.463	1.558	7.666	7.04
2020-07-10	83.48	24.051	0.821	8.454	7.22
2020-07-13	82.22	24.363	-1.130	4.557	7.31
2020-07-14	84.68	25.229	2.992	12.272	7.57
2020-07-15	72.18	26.377	-14.761	19.084	7.91
2020-07-16	61.5	27.112	-14.796	14.339	8.13
2020-07-17	66.7	27.802	8.455	12.407	8.34
2020-07-20	67.1	28.420	0.600	11.049	8.53
2020-07-21	65.61	28.764	-2.221	6.289	8.63
2020-07-22	67.05	28.953	2.195	3.384	8.69
2020-07-23	65.41	29.232	-2.446	5.130	8.77
2020-07-24	61.88	29.555	-5.397	6.268	8.87
2020-07-27	63.11	29.810	1.988	4.848	8.94
2020-07-28	66.28	30.223	5.023	7.463	9.07
2020-07-29	67.18	30.468	1.358	4.375	9.14
2020-07-30	67.55	30.790	0.551	5.731	9.24
2020-07-31	69.27	31.317	2.546	9.119	9.39
2020-08-03	75.55	31.942	9.066	9.932	9.58
2020-08-04	72.27	32.372	-4.341	7.148	9.71
2020-08-05	74	32.756	2.394	6.227	9.83
2020-08-06	72.85	33.012	-1.554	4.216	9.90
2020-08-07	69.68	33.466	-4.351	7.811	10.04
2020-08-10	68.68	34.015	-1.435	9.587	10.20
2020-08-11	68.07	34.307	-0.888	5.154	10.29
2020-08-12	66.18	34.605	-2.777	5.406	10.38
2020-08-13	67.53	34.834	2.040	4.065	10.45
2020-08-14	68.68	35.169	1.703	5.864	10.55
2020-08-17	73.95	35.868	7.673	11.342	10.76
2020-08-18	72.72	36.188	-1.663	5.274	10.86
2020-08-19	71.57	36.589	-1.581	6.724	10.98
2020-08-20	69.86	36.831	-2.389	4.164	11.05
2020-08-21	73.37	37.531	5.024	11.437	11.26
2020-08-24	75.2	37.845	2.494	5.016	11.35
2020-08-25	76.96	38.260	2.340	6.463	11.48
2020-08-26	75.07	38.759	-2.456	7.978	11.63
2020-08-27	72.26	39.023	-3.743	4.396	11.71
2020-08-28	63.82	39.429	-11.680	7.625	11.83
2020-08-31	66.07	40.215	3.526	14.275	12.06
2020-09-01	65.13	40.423	-1.423	3.844	12.13
2020-09-02	64	40.676	-1.735	4.744	12.20
2020-09-03	63.76	40.862	-0.375	3.500	12.26
2020-09-04	62.97	41.039	-1.239	3.372	12.31
2020-09-07	61.68	41.252	-2.049	4.129	12.38
2020-09-08	60.7	41.579	-1.589	6.469	12.47
2020-09-09	57.88	41.780	-4.646	4.168	12.53
2020-09-10	58.19	41.999	0.536	4.527	12.60
2020-09-11	62.58	42.469	7.544	9.005	12.74
2020-09-14	62.58	42.696	0.000	4.362	12.81
2020-09-15	61.96	42.801	-0.991	2.029	12.84
2020-09-16	60.85	43.132	-1.791	6.520	12.94
2020-09-17	62.5	43.414	2.712	5.423	13.02
2020-09-18	62.58	43.531	0.128	2.240	13.06
2020-09-21	61.81	43.699	-1.230	3.260	13.11
2020-09-22	61.01	43.827	-1.294	2.508	13.15
2020-09-23	61.09	44.035	0.131	4.098	13.21
2020-09-24	59.26	44.269	-2.996	4.731	13.28
2020-09-25	58.77	44.382	-0.827	2.312	13.31
2020-09-28	55.9	44.732	-4.883	7.521	13.42
2020-09-29	56.01	44.922	0.197	4.061	13.48
2020-09-30	57.78	45.209	3.160	5.963	13.56
2020-10-09	59.31	45.426	2.648	4.396	13.63
2020-10-12	60.54	45.684	2.074	5.109	13.71
2020-10-13	63.34	46.049	4.625	6.921	13.81
2020-10-14	61.34	46.203	-3.158	3.000	13.86
2020-10-15	62.04	46.322	1.141	2.315	13.90
2020-10-16	60.89	46.470	-1.854	2.917	13.94
2020-10-19	60.51	46.679	-0.624	4.139	14.00
2020-10-20	60.81	46.862	0.496	3.603	14.06
2020-10-21	58.81	47.151	-3.289	5.904	14.15
2020-10-22	57.58	47.328	-2.091	3.690	14.20
2020-10-23	54.68	47.662	-5.036	7.329	14.30
2020-10-26	54	47.814	-1.244	3.383	14.34
2020-10-27	58.86	48.227	9.000	8.407	14.47
2020-10-28	60.69	48.536	3.109	6.116	14.56
2020-10-29	60.37	48.748	-0.527	4.218	14.62
2020-10-30	57.73	49.081	-4.373	6.924	14.72
2020-11-02	58.18	49.400	0.779	6.565	14.82
2020-11-03	59.03	49.576	1.461	3.592	14.87
2020-11-04	60.98	49.874	3.303	5.861	14.96
2020-11-05	64.57	50.434	5.887	10.397	15.13
2020-11-06	60.99	50.669	-5.544	4.631	15.20
2020-11-09	61.51	50.742	0.853	1.426	15.22
2020-11-10	61.34	50.907	-0.276	3.219	15.27
2020-11-11	56.24	51.323	-8.314	8.885	15.40
2020-11-12	56.79	51.469	0.978	3.076	15.44
2020-11-13	58.04	51.853	2.201	7.942	15.56
2020-11-16	58.68	52.024	1.103	3.498	15.61
2020-11-17	57.28	52.190	-2.386	3.494	15.66
2020-11-18	57.06	52.253	-0.384	1.309	15.68
2020-11-19	58.23	52.490	2.050	4.890	15.75
2020-11-20	57.68	52.628	-0.945	2.868	15.79
2020-11-23	58.11	52.761	0.745	2.757	15.83
2020-11-24	60.99	53.088	4.956	6.436	15.93
2020-11-25	59.68	53.342	-2.148	5.099	16.00
2020-11-26	62.68	53.727	5.027	7.373	16.12
2020-11-27	62.73	53.933	0.080	3.941	16.18
2020-11-30	64.96	54.319	3.555	7.126	16.30
2020-12-01	70.48	54.737	8.498	7.112	16.42
2020-12-02	72.59	55.137	2.994	6.612	16.54
2020-12-03	71.58	55.404	-1.391	4.491	16.62
2020-12-04	72.06	55.705	0.671	5.001	16.71
2020-12-07	69.69	56.018	-3.289	5.398	16.81
2020-12-08	69.98	56.176	0.416	2.698	16.85
2020-12-09	68.18	56.457	-2.572	4.944	16.94
2020-12-10	66.91	56.667	-1.863	3.769	17.00
2020-12-11	67.43	56.991	0.777	5.769	17.10
2020-12-14	64.79	57.382	-3.915	7.237	17.21
2020-12-15	66.04	57.646	1.929	4.800	17.29
2020-12-16	63.66	58.091	-3.604	8.389	17.43
2020-12-17	64.94	58.439	2.011	6.440	17.53
2020-12-18	62.84	58.726	-3.234	5.482	17.62
2020-12-21	66.35	59.150	5.586	7.654	17.74
2020-12-22	65.46	59.508	-1.341	6.571	17.85
2020-12-23	63.38	59.758	-3.178	4.736	17.93
2020-12-24	60.7	60.042	-4.228	5.617	18.01
2020-12-25	62.45	60.286	2.883	4.679	18.09
2020-12-28	63.12	60.483	1.073	3.747	18.14
2020-12-29	62.66	60.688	-0.729	3.929	18.21
2020-12-30	61.52	60.880	-1.819	3.750	18.26
2020-12-31	61.01	61.075	-0.829	3.836	18.32
2021-01-04	59.68	61.441	-2.180	7.343	18.43
2021-01-05	58.53	61.680	-1.927	4.910	18.50
2021-01-06	57.26	62.017	-2.170	7.056	18.61
2021-01-07	54.45	62.436	-4.907	9.239	18.73
2021-01-08	54.65	62.729	0.367	6.428	18.82
2021-01-11	53.29	62.903	-2.489	3.916	18.87
2021-01-12	55.54	63.160	4.222	5.555	18.95
2021-01-13	54.88	63.378	-1.188	4.771	19.01
2021-01-14	56.37	63.835	2.715	9.730	19.15
2021-01-15	58.35	64.064	3.513	4.701	19.22
2021-01-18	58.18	64.370	-0.291	6.324	19.31
2021-01-19	55.5	64.586	-4.606	4.658	19.38
2021-01-20	55.66	64.723	0.288	2.955	19.42
2021-01-21	53.98	64.970	-3.018	5.498	19.49
2021-01-22	53.56	65.292	-0.778	7.206	19.59
2021-01-25	52.2	65.497	-2.539	4.724	19.65
2021-01-26	52.67	65.648	0.900	3.448	19.69
2021-01-27	51.18	65.841	-2.829	4.519	19.75
2021-01-28	48.48	66.084	-5.275	6.018	19.83
2021-01-29	48.81	66.281	0.681	4.847	19.88
2021-02-01	48.88	66.480	0.143	4.876	19.94
2021-02-02	47.2	66.730	-3.437	6.342	20.02
2021-02-03	47.98	67.004	1.653	6.864	20.10
2021-02-04	45.55	67.257	-5.065	6.669	20.18
2021-02-05	43.77	67.450	-3.908	5.291	20.24
2021-02-08	42.38	67.643	-3.176	5.460	20.29
2021-02-09	41.68	67.774	-1.652	3.775	20.33
2021-02-10	44.11	68.067	5.830	7.965	20.42
2021-02-18	45.42	68.370	2.970	8.003	20.51
2021-02-19	48.16	68.658	6.033	7.177	20.60
2021-02-22	49.92	68.924	3.654	6.395	20.68
2021-02-23	49.43	69.130	-0.982	5.008	20.74
2021-02-24	48.87	69.342	-1.133	5.199	20.80
2021-02-25	48.68	69.519	-0.389	4.359	20.86
2021-02-26	47.19	69.705	-3.061	4.725	20.91
2021-03-01	50.28	70.209	6.548	12.036	21.06
2021-03-02	55.58	70.604	10.541	8.532	21.18
2021-03-03	56.38	71.005	1.439	8.528	21.30
2021-03-04	57.13	71.269	1.330	5.552	21.38
2021-03-05	58.98	71.780	3.238	10.397	21.53
2021-03-08	56.82	72.128	-3.662	7.341	21.64
2021-03-09	54.46	72.523	-4.153	8.712	21.76
2021-03-10	52.84	72.813	-2.975	6.574	21.84
2021-03-11	55.18	72.995	4.428	3.974	21.90
2021-03-12	60.98	73.505	10.511	10.040	22.05
2021-03-15	64.13	73.891	5.166	7.215	22.17
2021-03-16	62.28	74.157	-2.885	5.115	22.25
2021-03-17	61.04	74.406	-1.991	4.897	22.32
2021-03-18	62.28	74.695	2.031	5.570	22.41
2021-03-19	60.28	75.008	-3.211	6.246	22.50
2021-03-22	60.5	75.201	0.365	3.816	22.56
2021-03-23	57.18	75.554	-5.488	7.405	22.67
2021-03-24	57.06	75.828	-0.210	5.771	22.75
2021-03-25	56.18	76.081	-1.542	5.398	22.82
2021-03-26	58.43	76.473	4.005	8.046	22.94
2021-03-29	59.92	76.735	2.550	5.254	23.02
2021-03-30	57.08	77.014	-4.740	5.858	23.10
2021-03-31	56.31	77.193	-1.349	3.819	23.16
2021-04-01	57	77.394	1.225	4.227	23.22
2021-04-02	56.84	77.504	-0.281	2.333	23.25
2021-04-06	53.9	77.812	-5.172	6.861	23.34
2021-04-07	52.88	77.995	-1.892	4.156	23.40
2021-04-08	54.18	78.224	2.458	5.068	23.47
2021-04-09	54.87	78.528	1.274	6.645	23.56
2021-04-12	53.78	78.757	-1.987	5.103	23.63
2021-04-13	53.78	79.003	0.000	5.504	23.70
2021-04-14	55.94	79.329	4.016	6.991	23.80
2021-04-15	55.8	79.507	-0.250	3.826	23.85
2021-04-16	54.2	79.646	-2.867	3.082	23.89
2021-04-19	53.47	79.874	-1.347	5.111	23.96
2021-04-20	50.97	80.152	-4.676	6.546	24.05
2021-04-21	40.71	80.234	-20.129	2.413	24.07
2021-04-22	41.08	80.468	0.909	6.829	24.14
2021-04-23	41.7	80.648	1.509	5.185	24.19
2021-04-26	39.76	80.835	-4.652	5.635	24.25
2021-04-27	37.88	81.095	-4.728	8.249	24.33
2021-04-28	37.9	81.201	0.053	3.353	24.36
2021-04-29	38.24	81.319	0.897	3.694	24.40
2021-04-30	38.31	81.391	0.183	2.249	24.42
2021-05-06	37.48	81.501	-2.167	3.550	24.45
2021-05-07	38.71	81.674	3.282	5.363	24.50
2021-05-10	39.48	81.771	1.989	2.945	24.53
2021-05-11	39.17	81.838	-0.785	2.052	24.55
2021-05-12	39.13	81.951	-0.102	3.447	24.59
2021-05-13	39.33	82.107	0.511	4.779	24.63
2021-05-14	38.71	82.215	-1.576	3.331	24.66
2021-05-17	37.1	82.478	-4.159	8.525	24.74
2021-05-18	40.18	82.775	8.302	8.868	24.83
2021-05-19	43.9	83.301	9.258	14.385	24.99
2021-05-20	42.74	83.461	-2.642	4.487	25.04
2021-05-21	42.49	83.660	-0.585	5.615	25.10
2021-05-24	44.73	83.913	5.272	6.778	25.17
2021-05-25	45.05	84.081	0.715	4.471	25.22
2021-05-26	44.65	84.178	-0.888	2.619	25.25
2021-05-27	46.25	84.384	3.583	5.330	25.32
2021-05-28	45.46	84.546	-1.708	4.281	25.36
2021-05-31	45.19	84.677	-0.594	3.476	25.40
2021-06-01	45.1	84.904	-0.199	6.063	25.47
2021-06-02	44.99	85.122	-0.244	5.809	25.54
2021-06-03	44.9	85.255	-0.200	3.556	25.58
2021-06-04	44.25	85.375	-1.448	3.252	25.61
2021-06-07	45.31	85.482	2.395	2.825	25.64
2021-06-08	45.22	85.588	-0.199	2.825	25.68
2021-06-09	45.03	85.754	-0.420	4.401	25.73
2021-06-10	47.52	85.999	5.530	6.196	25.80
2021-06-11	45.82	86.158	-3.577	4.167	25.85
2021-06-15	45.84	86.292	0.044	3.514	25.89
2021-06-16	44.9	86.461	-2.051	4.516	25.94
2021-06-17	44.01	86.659	-1.982	5.390	26.00
2021-06-18	46.74	86.993	6.203	8.589	26.10
2021-06-21	46.8	87.167	0.128	4.450	26.15
2021-06-22	46.94	87.346	0.299	4.573	26.20
2021-06-23	47.81	87.454	1.853	2.706	26.24
2021-06-24	45	87.643	-3.682	5.051	26.29
2021-06-25	45	87.736	0.000	2.489	26.32
2021-06-28	45.6	87.880	1.333	3.778	26.36
2021-06-29	45.2	88.118	-0.877	6.316	26.44
2021-06-30	44.76	88.268	-0.973	4.027	26.48
2021-07-01	46.15	88.557	3.105	7.507	26.57
2021-07-02	48.32	88.907	4.702	8.711	26.67
2021-07-05	49.17	89.337	1.759	10.493	26.80
2021-07-06	48.12	89.477	-2.135	3.478	26.84
2021-07-07	47.33	89.592	-1.642	2.930	26.88
2021-07-08	45.75	89.770	-3.338	4.648	26.93
2021-07-09	45.51	89.888	-0.525	3.126	26.97
2021-07-12	44.63	90.074	-1.934	4.988	27.02
2021-07-13	43.93	90.169	-1.568	2.599	27.05
2021-07-14	42.51	90.329	-2.701	4.509	27.10
2021-07-15	39.91	90.595	-6.116	8.022	27.18
2021-07-16	40.55	90.804	1.604	6.189	27.24
2021-07-19	43	91.178	6.042	10.432	27.35
2021-07-20	42.86	91.297	-0.326	3.326	27.39
2021-07-21	42.98	91.428	0.280	3.663	27.43
2021-07-22	43.65	91.645	1.559	5.956	27.49
2021-07-23	43	91.798	-1.489	4.284	27.54
2021-07-26	43.24	91.968	0.558	4.698	27.59
2021-07-27	42.13	92.109	-2.567	4.024	27.63
2021-07-28	40.26	92.298	-4.439	5.625	27.69
2021-07-29	41.14	92.402	2.186	3.055	27.72
2021-07-30	42.14	92.629	2.431	6.441	27.79
2021-08-02	41.53	92.746	-1.448	3.393	27.82
2021-08-03	41.04	92.962	-1.180	6.309	27.89
2021-08-04	43.44	93.367	5.848	11.184	28.01
2021-08-05	42.51	93.501	-2.141	3.798	28.05
2021-08-06	41.71	93.609	-1.882	3.105	28.08
2021-08-09	42.15	93.710	1.055	2.877	28.11
2021-08-10	42	93.826	-0.356	3.321	28.15
2021-08-11	41.24	93.893	-1.810	1.929	28.17
2021-08-12	41.54	93.960	0.727	1.940	28.19
2021-08-13	40.44	94.097	-2.648	4.068	28.23
2021-08-16	40.24	94.172	-0.495	2.250	28.25
2021-08-17	39.4	94.290	-2.087	3.579	28.29
2021-08-18	38.54	94.404	-2.183	3.553	28.32
2021-08-19	38.6	94.515	0.156	3.451	28.35
2021-08-20	37.66	94.655	-2.435	4.456	28.40
2021-08-23	39.08	94.826	3.771	5.258	28.45
2021-08-24	38.82	94.965	-0.665	4.299	28.49
2021-08-25	38.02	95.084	-2.061	3.761	28.53
2021-08-26	37.68	95.146	-0.894	1.973	28.54
2021-08-27	36.04	95.344	-4.352	6.582	28.60
2021-08-30	36.43	95.602	1.082	8.491	28.68
2021-08-31	38.38	95.903	5.353	9.415	28.77
2021-09-01	38.83	96.080	1.172	5.472	28.82
2021-09-02	40.14	96.322	3.374	7.237	28.90
2021-09-03	39.56	96.494	-1.445	5.207	28.95
2021-09-06	41.61	96.765	5.182	7.811	29.03
2021-09-07	40.61	96.913	-2.403	4.398	29.07
2021-09-08	42.43	97.125	4.482	5.984	29.14
2021-09-09	44.82	97.404	5.633	7.471	29.22
2021-09-10	46.87	97.705	4.574	7.720	29.31
2021-09-13	46.44	97.971	-0.917	6.870	29.39
2021-09-14	46.42	98.135	-0.043	4.242	29.44
2021-09-15	44.02	98.419	-5.170	7.734	29.53
2021-09-16	44.03	98.586	0.023	4.543	29.58
2021-09-17	44.51	98.737	1.090	4.088	29.62
2021-09-22	44.57	98.924	0.135	5.033	29.68
2021-09-23	45.44	99.062	1.952	3.635	29.72
2021-09-24	44.82	99.193	-1.364	3.499	29.76
2021-09-27	43.86	99.401	-2.142	5.689	29.82
2021-09-28	43.54	99.667	-0.730	7.342	29.90
2021-09-29	42.24	99.830	-2.986	4.639	29.95
2021-09-30	45.08	100.206	6.723	9.991	30.06
2021-10-08	45.7	100.369	1.375	4.281	30.11
2021-10-11	45.3	100.501	-0.875	3.501	30.15
2021-10-12	43.77	100.708	-3.377	5.673	30.21
2021-10-13	41.81	100.933	-4.478	6.466	30.28
2021-10-14	44.25	101.269	5.836	9.113	30.38
2021-10-15	44.42	101.460	0.384	5.153	30.44
2021-10-18	44.51	101.603	0.203	3.850	30.48
2021-10-19	45.31	101.775	1.797	4.561	30.53
2021-10-20	45.38	101.925	0.154	3.973	30.58
2021-10-21	46.4	102.172	2.248	6.390	30.65
2021-10-22	43.38	102.460	-6.509	7.953	30.74
2021-10-25	42.14	102.665	-2.858	5.855	30.80
2021-10-26	38.74	102.958	-8.068	9.065	30.89
2021-10-27	37.88	103.124	-2.220	5.266	30.94
2021-10-28	37.87	103.250	-0.026	3.986	30.97
2021-10-29	40.14	103.559	5.994	9.242	31.07
2021-11-01	39.98	103.748	-0.399	5.655	31.12
2021-11-02	38.94	103.892	-2.601	4.452	31.17
2021-11-03	42.17	104.239	8.295	9.887	31.27
2021-11-04	43.81	104.486	3.889	6.758	31.35
2021-11-05	44.34	104.671	1.210	4.999	31.40
2021-11-08	45.88	104.917	3.473	6.428	31.47
2021-11-09	47.8	105.201	4.185	7.127	31.56
2021-11-10	47.89	105.287	0.188	2.176	31.59
2021-11-11	47.76	105.409	-0.271	3.049	31.62
2021-11-12	47.83	105.541	0.147	3.329	31.66
2021-11-15	48.89	105.673	2.216	3.241	31.70
2021-11-16	50.15	105.933	2.577	6.218	31.78
2021-11-17	50.19	106.133	0.080	4.766	31.84
2021-11-18	49.64	106.249	-1.096	2.809	31.87
2021-11-19	49.99	106.374	0.705	3.002	31.91
2021-11-22	51.59	106.607	3.201	5.421	31.98
2021-11-23	51.84	106.718	0.485	2.578	32.02
2021-11-24	52.73	107.127	1.717	9.298	32.14
2021-11-25	53.87	107.354	2.162	5.064	32.21
2021-11-26	52.09	107.552	-3.304	4.567	32.27
2021-11-29	55.25	108.123	6.066	12.382	32.44
2021-11-30	54.24	108.282	-1.828	3.529	32.48
2021-12-01	53.74	108.482	-0.922	4.462	32.54
2021-12-02	51.57	108.725	-4.038	5.657	32.62
2021-12-03	51.22	108.918	-0.679	4.518	32.68
2021-12-06	50.09	109.125	-2.206	4.959	32.74
2021-12-07	50.2	109.271	0.220	3.494	32.78
2021-12-08	51.29	109.515	2.171	5.717	32.85
2021-12-09	51.86	109.728	1.111	4.933	32.92
2021-12-10	51.77	109.885	-0.174	3.625	32.97
2021-12-13	51.89	110.065	0.232	4.172	33.02
2021-12-14	50.77	110.245	-2.158	4.240	33.07
2021-12-15	50.06	110.402	-1.398	3.762	33.12
2021-12-16	49.64	110.535	-0.839	3.236	33.16
2021-12-17	48.48	110.692	-2.337	3.868	33.21
2021-12-20	47.51	110.825	-2.001	3.362	33.25
2021-12-21	47.09	110.976	-0.884	3.852	33.29
2021-12-22	50.54	111.364	7.326	9.216	33.41
2021-12-23	52.44	111.674	3.759	7.083	33.50
2021-12-24	51.92	111.919	-0.992	5.664	33.58
2021-12-27	51.35	112.136	-1.098	5.085	33.64
2021-12-28	52.4	112.397	2.045	5.959	33.72
2021-12-29	53.23	112.546	1.584	3.359	33.76
2021-12-30	53.62	112.717	0.733	3.832	33.82
2021-12-31	52.69	112.894	-1.734	4.028	33.87
2022-01-04	52.94	113.054	0.474	3.644	33.92
2022-01-05	52.45	113.261	-0.926	4.722	33.98
2022-01-06	51.25	113.374	-2.288	2.650	34.01
2022-01-07	50.2	113.532	-2.049	3.766	34.06
2022-01-10	49.6	113.710	-1.195	4.323	34.11
2022-01-11	48.74	113.881	-1.734	4.214	34.16
2022-01-12	50.84	114.173	4.309	6.894	34.25
2022-01-13	50.84	114.323	0.000	3.521	34.30
2022-01-14	53.75	114.682	5.724	8.025	34.40
2022-01-17	54.77	114.882	1.898	4.372	34.46
2022-01-18	54.54	114.999	-0.420	2.574	34.50
2022-01-19	54.94	115.220	0.733	4.840	34.57
2022-01-20	53.24	115.481	-3.094	5.879	34.64
2022-01-21	51.76	115.688	-2.780	4.808	34.71
2022-01-24	52.87	115.849	2.145	3.632	34.75
2022-01-25	50	116.056	-5.428	4.974	34.82
2022-01-26	52.72	116.536	5.440	10.940	34.96
2022-01-27	50.77	116.857	-3.699	7.568	35.06
2022-01-28	52.9	117.141	4.195	6.461	35.14
2022-02-07	54.58	117.352	3.176	4.631	35.21
2022-02-08	55.24	117.539	1.209	4.067	35.26
2022-02-09	53.9	117.692	-2.426	3.403	35.31
2022-02-10	54.05	117.809	0.278	2.597	35.34
2022-02-11	51.93	117.985	-3.922	4.070	35.40
2022-02-14	52.12	118.134	0.366	3.428	35.44
2022-02-15	52.6	118.241	0.921	2.437	35.47
2022-02-16	52.63	118.370	0.057	2.947	35.51
2022-02-17	51.85	118.456	-1.482	1.995	35.54
2022-02-18	51.02	118.611	-1.601	3.645	35.58
2022-02-21	49.79	118.770	-2.411	3.822	35.63
2022-02-22	50.16	118.865	0.743	2.270	35.66
2022-02-23	50.59	118.990	0.857	2.970	35.70
2022-02-24	49.69	119.151	-1.779	3.874	35.75
2022-02-25	50.66	119.226	1.952	1.791	35.77
2022-02-28	47.68	119.541	-5.882	7.935	35.86
2022-03-01	47.48	119.735	-0.419	4.887	35.92
2022-03-02	46.98	119.932	-1.053	5.034	35.98
2022-03-03	45.36	120.113	-3.448	4.789	36.03
2022-03-04	43.79	120.279	-3.461	4.563	36.08
2022-03-07	41.64	120.501	-4.910	6.371	36.15
2022-03-08	39.42	120.728	-5.331	6.940	36.22
2022-03-09	37.61	121.059	-4.592	10.553	36.32
2022-03-10	36.76	121.225	-2.260	5.398	36.37
2022-03-11	36.29	121.401	-1.279	5.849	36.42
2022-03-14	34.29	121.561	-5.511	5.594	36.47
2022-03-15	32.74	121.719	-4.520	5.774	36.52
2022-03-16	33.16	121.951	1.283	8.400	36.59
2022-03-17	34.17	122.090	3.046	4.885	36.63
2022-03-18	34.23	122.169	0.176	2.780	36.65
2022-03-21	35.16	122.325	2.717	5.317	36.70
2022-03-22	34.51	122.434	-1.849	3.783	36.73
2022-03-23	34.56	122.509	0.145	2.608	36.75
2022-03-24	33.89	122.596	-1.939	3.096	36.78
2022-03-25	33.14	122.734	-2.213	4.987	36.82
2022-03-28	31.98	122.893	-3.500	5.944	36.87
2022-03-29	31.29	123.012	-2.158	4.565	36.90
2022-03-30	31.79	123.186	1.598	6.584	36.96
2022-03-31	32.24	123.335	1.416	5.536	37.00
2022-04-01	30.94	123.444	-4.032	4.218	37.03
2022-04-06	31.23	123.542	0.937	3.782	37.06
2022-04-07	30.1	123.720	-3.618	7.077	37.12
2022-04-08	29.58	123.828	-1.728	4.385	37.15
2022-04-11	27.63	124.056	-6.592	9.905	37.22
2022-04-12	27.55	124.175	-0.290	5.212	37.25
2022-04-13	26.34	124.294	-4.392	5.408	37.29
2022-04-14	26.78	124.366	1.670	3.227	37.31
2022-04-15	25.95	124.482	-3.099	5.340	37.34
2022-04-18	27.15	124.617	4.624	5.973	37.39
2022-04-19	25.89	124.855	-4.641	11.050	37.46
2022-04-20	26.03	124.943	0.541	4.056	37.48
2022-04-21	25.09	125.065	-3.611	5.839	37.52
2022-04-22	24.79	125.157	-1.196	4.424	37.55
2022-04-25	22.35	125.340	-9.843	9.843	37.60
2022-04-26	23.25	125.519	4.027	9.262	37.66
2022-04-27	22.89	125.664	-1.548	7.570	37.70
2022-04-28	21.74	125.828	-5.024	9.087	37.75
2022-04-29	22.44	125.974	3.220	7.774	37.79
2022-05-05	23.94	126.312	6.684	16.934	37.89
2022-05-06	23.5	126.428	-1.838	5.931	37.93
2022-05-09	23.23	126.533	-1.149	5.447	37.96
2022-05-10	23.35	126.640	0.517	5.510	37.99
2022-05-11	24.68	126.816	5.696	8.565	38.04
2022-05-12	25.1	126.937	1.702	5.754	38.08
2022-05-13	24.79	127.040	-1.235	4.980	38.11
2022-05-16	25.59	127.185	3.227	6.817	38.16
2022-05-17	26.13	127.333	2.110	6.800	38.20
2022-05-18	26.21	127.412	0.306	3.597	38.22
2022-05-19	25.6	127.487	-2.327	3.548	38.25
2022-05-20	25.44	127.594	-0.625	5.039	38.28
2022-05-23	26.5	127.705	4.167	5.031	38.31

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