优刻得-W融券券源 优刻得-W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	66	0	0	0	0
2020-04-28	61.04	0.775	-7.515	15.242	0.23
2020-04-29	55.81	1.159	-8.568	8.257	0.35
2020-04-30	60.1	1.581	7.687	8.421	0.47
2020-05-06	72.12	2.981	20.000	23.295	0.89
2020-05-07	71.13	3.388	-1.373	6.864	1.02
2020-05-08	72.93	4.101	2.531	11.725	1.23
2020-05-11	72.91	4.525	-0.027	6.993	1.36
2020-05-12	74.99	5.124	2.853	9.573	1.54
2020-05-13	73.63	5.343	-1.814	3.574	1.60
2020-05-14	71.04	5.603	-3.518	4.387	1.68
2020-05-15	73.3	5.991	3.181	6.363	1.80
2020-05-18	69.55	6.421	-5.116	7.408	1.93
2020-05-19	72.13	6.660	3.710	3.983	2.00
2020-05-20	74.79	7.324	3.688	10.647	2.20
2020-05-21	69.94	7.893	-6.485	9.774	2.37
2020-05-22	66.95	8.422	-4.275	9.480	2.53
2020-05-25	63.71	8.804	-4.839	7.199	2.64
2020-05-26	66.61	9.039	4.552	4.222	2.71
2020-05-27	65.42	9.367	-1.787	6.020	2.81
2020-05-28	64.37	9.689	-1.605	6.007	2.91
2020-05-29	64.03	9.925	-0.528	4.428	2.98
2020-06-01	74.95	10.851	17.055	14.821	3.26
2020-06-02	73.12	11.098	-2.442	4.043	3.33
2020-06-03	72.85	11.445	-0.369	5.730	3.43
2020-06-04	75.29	11.805	3.349	5.724	3.54
2020-06-05	74.78	12.115	-0.677	4.981	3.63
2020-06-08	73.62	12.583	-1.551	7.622	3.77
2020-06-09	73	12.784	-0.842	3.314	3.84
2020-06-10	70.99	13.031	-2.753	4.164	3.91
2020-06-11	70.53	13.230	-0.648	3.395	3.97
2020-06-12	68.8	13.384	-2.453	2.680	4.02
2020-06-15	69.45	13.710	0.945	5.640	4.11
2020-06-16	72.29	13.957	4.089	4.104	4.19
2020-06-17	74.79	14.430	3.458	7.581	4.33
2020-06-18	73	14.606	-2.393	2.901	4.38
2020-06-19	73.1	14.748	0.137	2.329	4.42
2020-06-22	72.05	15.004	-1.436	4.268	4.50
2020-06-23	68.97	15.245	-4.275	4.192	4.57
2020-06-24	71.7	15.605	3.958	6.017	4.68
2020-06-29	69.08	15.835	-3.654	4.003	4.75
2020-06-30	70.9	16.065	2.635	3.894	4.82
2020-07-01	70.98	16.330	0.113	4.471	4.90
2020-07-02	74.46	16.733	4.903	6.495	5.02
2020-07-03	72.8	16.994	-2.229	4.298	5.10
2020-07-06	81.49	17.925	11.937	13.723	5.38
2020-07-07	81.7	18.316	0.258	5.743	5.49
2020-07-08	84.68	18.763	3.647	6.328	5.63
2020-07-09	87.36	19.184	3.165	5.786	5.76
2020-07-10	87.3	19.641	-0.069	6.284	5.89
2020-07-13	87.34	19.978	0.103	4.619	5.99
2020-07-14	84.41	20.577	-3.355	8.518	6.17
2020-07-15	78.95	21.052	-6.468	7.227	6.32
2020-07-16	69.35	21.980	-12.160	16.048	6.59
2020-07-17	65.77	22.413	-5.162	7.902	6.72
2020-07-20	65.14	22.867	-0.958	8.362	6.86
2020-07-21	66.68	23.189	2.364	5.803	6.96
2020-07-22	67.08	23.470	0.600	5.024	7.04
2020-07-23	65.05	23.817	-3.026	6.395	7.15
2020-07-24	60.15	24.146	-7.533	6.564	7.24
2020-07-27	60.75	24.305	0.998	3.142	7.29
2020-07-28	61.92	24.412	1.926	2.074	7.32
2020-07-29	65.29	24.734	5.443	5.927	7.42
2020-07-30	63.8	24.901	-2.282	3.140	7.47
2020-07-31	64.95	25.180	1.803	5.157	7.55
2020-08-03	67.57	25.371	4.034	3.387	7.61
2020-08-04	65.74	25.583	-2.708	3.877	7.68
2020-08-05	66.05	25.792	0.472	3.788	7.74
2020-08-06	65.02	25.999	-1.559	3.830	7.80
2020-08-07	62.45	26.276	-3.953	5.306	7.88
2020-08-10	62.79	26.434	0.544	3.026	7.93
2020-08-11	64.73	26.796	3.090	6.705	8.04
2020-08-12	63.08	27.078	-2.549	5.376	8.12
2020-08-13	62.72	27.224	-0.571	2.790	8.17
2020-08-14	62.94	27.347	0.351	2.344	8.20
2020-08-17	63.28	27.496	0.540	2.828	8.25
2020-08-18	63.33	27.620	0.079	2.339	8.29
2020-08-19	61.5	27.825	-2.890	4.011	8.35
2020-08-20	61.99	28.088	0.797	5.089	8.43
2020-08-21	62.68	28.206	1.113	2.258	8.46
2020-08-24	64.56	28.515	2.999	5.743	8.55
2020-08-25	64.29	28.813	-0.418	5.561	8.64
2020-08-26	61.36	29.114	-4.557	5.880	8.73
2020-08-27	61.96	29.332	0.978	4.221	8.80
2020-08-28	61.79	29.444	-0.274	2.179	8.83
2020-08-31	63.37	29.733	2.557	5.470	8.92
2020-09-01	64.97	30.049	2.525	5.839	9.01
2020-09-02	63.95	30.221	-1.570	3.232	9.07
2020-09-03	63.9	30.429	-0.078	3.909	9.13
2020-09-04	63.67	30.594	-0.360	3.114	9.18
2020-09-07	61.09	30.902	-4.052	6.047	9.27
2020-09-08	60.21	31.042	-1.440	2.783	9.31
2020-09-09	55.79	31.358	-7.341	6.810	9.41
2020-09-10	53.4	31.642	-4.284	6.363	9.49
2020-09-11	55.03	31.808	3.052	3.633	9.54
2020-09-14	57.42	32.024	4.343	4.507	9.61
2020-09-15	57.66	32.129	0.418	2.194	9.64
2020-09-16	56.26	32.247	-2.428	2.515	9.67
2020-09-17	58.41	32.552	3.822	6.257	9.77
2020-09-18	59.16	32.724	1.284	3.493	9.82
2020-09-21	58.79	32.841	-0.625	2.383	9.85
2020-09-22	58.19	32.963	-1.021	2.517	9.89
2020-09-23	61.94	33.330	6.444	7.115	10.00
2020-09-24	62.2	33.611	0.420	5.425	10.08
2020-09-25	62.16	33.731	-0.064	2.315	10.12
2020-09-28	62.54	34.082	0.611	6.741	10.22
2020-09-29	62.85	34.200	0.496	2.239	10.26
2020-09-30	62.01	34.336	-1.337	2.641	10.30
2020-10-09	63.76	34.497	2.822	3.032	10.35
2020-10-12	64.12	34.631	0.565	2.509	10.39
2020-10-13	64.01	34.731	-0.172	1.871	10.42
2020-10-14	62.99	34.889	-1.594	3.015	10.47
2020-10-15	61.14	35.075	-2.937	3.651	10.52
2020-10-16	61.23	35.225	0.147	2.928	10.57
2020-10-19	60.36	35.364	-1.421	2.760	10.61
2020-10-20	60.42	35.468	0.099	2.071	10.64
2020-10-21	63.49	35.740	5.081	5.147	10.72
2020-10-22	64.37	35.976	1.386	4.394	10.79
2020-10-23	63.2	36.170	-1.818	3.682	10.85
2020-10-26	62.14	36.353	-1.677	3.528	10.91
2020-10-27	64.85	36.820	4.361	8.658	11.05
2020-10-28	59.2	37.495	-8.712	13.678	11.25
2020-10-29	53.36	37.805	-9.865	6.959	11.34
2020-10-30	53.5	37.986	0.262	4.067	11.40
2020-11-02	52.9	38.310	-1.121	7.346	11.49
2020-11-03	54.78	38.463	3.554	3.365	11.54
2020-11-04	55.31	38.622	0.968	3.450	11.59
2020-11-05	55.74	38.791	0.777	3.634	11.64
2020-11-06	55.61	38.913	-0.233	2.637	11.67
2020-11-09	57.6	39.116	3.578	4.226	11.73
2020-11-10	56.11	39.330	-2.587	4.566	11.80
2020-11-11	53	39.624	-5.543	6.665	11.89
2020-11-12	53.62	39.722	1.170	2.189	11.92
2020-11-13	54.2	39.876	1.082	3.413	11.96
2020-11-16	55.96	40.380	3.247	10.812	12.11
2020-11-17	56.2	40.534	0.429	3.288	12.16
2020-11-18	56.3	40.655	0.178	2.580	12.20
2020-11-19	55.95	40.740	-0.622	1.812	12.22
2020-11-20	55.04	40.887	-1.626	3.217	12.27
2020-11-23	54.2	40.971	-1.526	1.853	12.29
2020-11-24	54.12	41.089	-0.148	2.620	12.33
2020-11-25	54.3	41.150	0.333	1.349	12.35
2020-11-26	53.52	41.247	-1.436	2.173	12.37
2020-11-27	54	41.314	0.897	1.495	12.39
2020-11-30	54.17	41.443	0.315	2.852	12.43
2020-12-01	54.04	41.521	-0.240	1.735	12.46
2020-12-02	53.08	41.638	-1.776	2.646	12.49
2020-12-03	51.84	41.765	-2.336	2.939	12.53
2020-12-04	51.14	41.866	-1.350	2.373	12.56
2020-12-07	50.15	42.014	-1.936	3.539	12.60
2020-12-08	49.08	42.123	-2.134	2.652	12.64
2020-12-09	46.7	42.347	-4.849	5.766	12.70
2020-12-10	44.51	42.579	-4.690	6.253	12.77
2020-12-11	42.53	42.866	-4.448	8.088	12.86
2020-12-14	41.55	42.988	-2.304	3.527	12.90
2020-12-15	42.18	43.123	1.516	3.851	12.94
2020-12-16	40.98	43.274	-2.845	4.410	12.98
2020-12-17	41.76	43.394	1.903	3.465	13.02
2020-12-18	41.47	43.512	-0.694	3.400	13.05
2020-12-21	41.8	43.618	0.796	3.038	13.09
2020-12-22	41.25	43.744	-1.316	3.684	13.12
2020-12-23	40	43.873	-3.030	3.855	13.16
2020-12-24	41.32	44.174	3.300	8.750	13.25
2020-12-25	41.25	44.327	-0.169	4.453	13.30
2020-12-28	41.3	44.563	0.121	6.836	13.37
2020-12-29	42.51	44.802	2.930	6.755	13.44
2020-12-30	41.01	44.929	-3.529	3.717	13.48
2020-12-31	41.62	45.054	1.487	3.609	13.52
2021-01-04	43.05	45.244	3.436	5.286	13.57
2021-01-05	45.97	45.561	6.783	8.293	13.67
2021-01-06	45.71	45.751	-0.566	4.982	13.73
2021-01-07	44.37	45.960	-2.932	5.644	13.79
2021-01-08	45.44	46.223	2.412	6.942	13.87
2021-01-11	43.13	46.465	-5.084	6.734	13.94
2021-01-12	42.01	46.584	-2.597	3.408	13.98
2021-01-13	40.38	46.753	-3.880	5.023	14.03
2021-01-14	41.5	47.170	2.774	12.060	14.15
2021-01-15	42.5	47.279	2.410	3.060	14.18
2021-01-18	41.93	47.398	-1.341	3.412	14.22
2021-01-19	42.5	47.506	1.359	3.053	14.25
2021-01-20	43.78	47.748	3.012	6.635	14.32
2021-01-21	42.3	47.965	-3.381	6.144	14.39
2021-01-22	40.5	48.146	-4.255	5.366	14.44
2021-01-25	39.35	48.291	-2.840	4.444	14.49
2021-01-26	37.91	48.465	-3.659	5.489	14.54
2021-01-27	38.66	48.576	1.978	3.456	14.57
2021-01-28	39.69	48.811	2.664	7.113	14.64
2021-01-29	39.78	48.905	0.227	2.822	14.67
2021-02-01	40.64	49.057	2.162	4.475	14.72
2021-02-02	41.07	49.213	1.058	4.577	14.76
2021-02-03	41.12	49.314	0.122	2.946	14.79
2021-02-04	40.15	49.470	-2.359	4.645	14.84
2021-02-05	39	49.624	-2.864	4.757	14.89
2021-02-08	38.8	49.729	-0.513	3.256	14.92
2021-02-09	41.33	50.076	6.521	10.052	15.02
2021-02-10	41.83	50.201	1.210	3.605	15.06
2021-02-18	43	50.343	2.797	3.945	15.10
2021-02-19	45.74	50.617	6.372	7.186	15.18
2021-02-22	44.8	50.807	-2.055	5.094	15.24
2021-02-23	45.94	51.021	2.545	5.603	15.31
2021-02-24	46.5	51.194	1.219	4.462	15.36
2021-02-25	47	51.336	1.075	3.613	15.40
2021-02-26	44.29	51.574	-5.766	6.447	15.47
2021-03-01	44.95	51.751	1.490	4.741	15.53
2021-03-02	44.05	51.973	-2.002	6.051	15.59
2021-03-03	44.7	52.084	1.476	2.974	15.63
2021-03-04	43.95	52.257	-1.678	4.720	15.68
2021-03-05	43.62	52.428	-0.751	4.710	15.73
2021-03-08	40.36	52.692	-7.474	7.840	15.81
2021-03-09	38.15	52.876	-5.476	5.798	15.86
2021-03-10	37.81	53.040	-0.891	5.190	15.91
2021-03-11	38.9	53.206	2.883	5.131	15.96
2021-03-12	38.7	53.264	-0.514	1.799	15.98
2021-03-15	39.69	53.474	2.558	6.357	16.04
2021-03-16	39.42	53.534	-0.680	1.814	16.06
2021-03-17	39.5	53.598	0.203	1.953	16.08
2021-03-18	39.5	53.707	0.000	3.291	16.11
2021-03-19	38.51	53.813	-2.506	3.316	16.14
2021-03-22	38.8	53.891	0.753	2.415	16.17
2021-03-23	38.98	53.945	0.464	1.675	16.18
2021-03-24	37.8	54.021	-3.027	2.411	16.21
2021-03-25	37.77	54.071	-0.079	1.561	16.22
2021-03-26	37.8	54.117	0.079	1.483	16.24
2021-03-29	37.91	54.193	0.291	2.407	16.26
2021-03-30	37.23	54.283	-1.794	2.902	16.29
2021-03-31	37.28	54.376	0.134	2.981	16.31
2021-04-01	37.17	54.417	-0.295	1.314	16.33
2021-04-02	37.86	54.510	1.856	2.959	16.35
2021-04-06	37.55	54.584	-0.819	2.377	16.38
2021-04-07	37.74	54.694	0.506	3.489	16.41
2021-04-08	37.84	54.769	0.265	2.358	16.43
2021-04-09	37.32	54.857	-1.374	2.854	16.46
2021-04-12	36.84	54.944	-1.286	2.840	16.48
2021-04-13	36.48	55.012	-0.977	2.226	16.50
2021-04-14	36.28	55.069	-0.548	1.891	16.52
2021-04-15	35.93	55.124	-0.965	1.819	16.54
2021-04-16	37.59	55.273	4.620	4.759	16.58
2021-04-19	39	55.401	3.751	3.937	16.62
2021-04-20	39.42	55.513	1.077	3.410	16.65
2021-04-21	40	55.627	1.471	3.425	16.69
2021-04-22	41.09	55.752	2.725	3.650	16.73
2021-04-23	42.31	55.920	2.969	4.770	16.78
2021-04-26	39.75	56.163	-6.051	7.327	16.85
2021-04-27	39	56.286	-1.887	3.799	16.89
2021-04-28	39.78	56.411	2.000	3.769	16.92
2021-04-29	38.77	56.536	-2.539	3.846	16.96
2021-04-30	38.81	56.637	0.103	3.147	16.99
2021-05-06	39.15	56.703	0.876	2.010	17.01
2021-05-07	38.96	56.786	-0.485	2.554	17.04
2021-05-10	37.5	56.962	-3.747	5.647	17.09
2021-05-11	37.4	57.086	-0.267	3.973	17.13
2021-05-12	36.83	57.193	-1.524	3.476	17.16
2021-05-13	36.53	57.261	-0.815	2.254	17.18
2021-05-14	36.54	57.380	0.027	3.887	17.21
2021-05-17	36.77	57.432	0.629	1.697	17.23
2021-05-18	37.16	57.498	1.061	2.148	17.25
2021-05-19	36.48	57.566	-1.830	2.234	17.27
2021-05-20	36.19	57.622	-0.795	1.837	17.29
2021-05-21	37.9	57.807	4.725	5.858	17.34
2021-05-24	37.65	57.893	-0.660	2.744	17.37
2021-05-25	37.51	57.955	-0.372	1.992	17.39
2021-05-26	37.74	58.058	0.613	3.279	17.42
2021-05-27	38.29	58.199	1.457	4.425	17.46
2021-05-28	39	58.330	1.854	4.022	17.50
2021-05-31	40.46	58.485	3.744	4.590	17.55
2021-06-01	43.18	58.875	6.723	10.850	17.66
2021-06-02	42.52	59.061	-1.528	5.257	17.72
2021-06-03	41.62	59.216	-2.117	4.445	17.76
2021-06-04	41.35	59.383	-0.649	4.853	17.81
2021-06-07	41.99	59.492	1.548	3.120	17.85
2021-06-08	42.89	59.671	2.143	5.001	17.90
2021-06-09	42.45	59.727	-1.026	1.585	17.92
2021-06-10	43.86	59.931	3.322	5.583	17.98
2021-06-11	43.37	60.034	-1.117	2.850	18.01
2021-06-15	40.96	60.254	-5.557	6.456	18.08
2021-06-16	42.3	60.538	3.271	8.057	18.16
2021-06-17	43	60.693	1.655	4.326	18.21
2021-06-18	42.33	60.939	-1.558	6.977	18.28
2021-06-21	41.51	61.020	-1.937	2.339	18.31
2021-06-22	40.1	61.172	-3.397	4.529	18.35
2021-06-23	39.63	61.252	-1.172	2.444	18.38
2021-06-24	38.05	61.385	-3.426	4.188	18.42
2021-06-25	38.4	61.467	0.920	2.549	18.44
2021-06-28	39.18	61.613	2.031	4.479	18.48
2021-06-29	38.66	61.684	-1.327	2.195	18.51
2021-06-30	39.25	61.771	1.526	2.664	18.53
2021-07-01	38.16	61.862	-2.777	2.879	18.56
2021-07-02	37.88	61.930	-0.734	2.149	18.58
2021-07-05	37.7	62.028	-0.475	3.115	18.61
2021-07-06	37.42	62.154	-0.743	4.032	18.65
2021-07-07	37.2	62.236	-0.588	2.646	18.67
2021-07-08	39.02	62.496	4.892	8.011	18.75
2021-07-09	39.25	62.614	0.589	3.588	18.78
2021-07-12	39.3	62.736	0.127	3.720	18.82
2021-07-13	39.38	62.875	0.204	4.249	18.86
2021-07-14	38.49	62.996	-3.097	3.776	18.90
2021-07-15	38.53	63.108	0.104	3.481	18.93
2021-07-16	39.54	63.277	2.621	5.139	18.98
2021-07-19	39.2	63.366	-0.860	2.706	19.01
2021-07-20	39.78	63.474	1.480	3.265	19.04
2021-07-21	39.6	63.564	-0.452	2.740	19.07
2021-07-22	39.53	63.640	-0.177	2.298	19.09
2021-07-23	38.56	63.774	-2.454	4.174	19.13
2021-07-26	39.13	63.903	1.478	3.942	19.17
2021-07-27	40	64.133	2.223	6.926	19.24
2021-07-28	38.25	64.357	-4.375	7.025	19.31
2021-07-29	38.6	64.447	0.915	2.797	19.33
2021-07-30	39.06	64.613	1.192	5.078	19.38
2021-08-02	39.97	64.770	2.330	4.736	19.43
2021-08-03	39.32	64.923	-1.626	4.653	19.48
2021-08-04	39.06	65.024	-0.661	3.103	19.51
2021-08-05	40.47	65.222	3.610	5.863	19.57
2021-08-06	41.22	65.518	1.853	8.624	19.66
2021-08-09	38.05	65.656	-7.690	4.343	19.70
2021-08-10	38.15	65.742	0.263	2.733	19.72
2021-08-11	37.85	65.804	-0.786	1.940	19.74
2021-08-12	37.95	65.858	0.264	1.717	19.76
2021-08-13	37.7	65.934	-0.659	2.424	19.78
2021-08-16	37.82	65.973	0.318	1.220	19.79
2021-08-17	36.08	66.128	-4.601	5.156	19.84
2021-08-18	36.29	66.165	0.582	1.247	19.85
2021-08-19	36.35	66.215	0.165	1.626	19.86
2021-08-20	35.28	66.316	-2.944	3.466	19.89
2021-08-23	35.52	66.383	0.680	2.239	19.91
2021-08-24	35.03	66.444	-1.380	2.083	19.93
2021-08-25	35.65	66.509	1.770	2.198	19.95
2021-08-26	36.2	66.658	1.543	4.937	20.00
2021-08-27	36.45	66.755	0.691	3.204	20.03
2021-08-30	36.27	66.924	-0.494	5.597	20.08
2021-08-31	35.19	67.041	-2.978	3.970	20.11
2021-09-01	35.46	67.100	0.767	2.018	20.13
2021-09-02	35.44	67.167	-0.056	2.256	20.15
2021-09-03	37.31	67.436	5.277	8.663	20.23
2021-09-06	37.42	67.502	0.295	2.117	20.25
2021-09-07	36.82	67.546	-1.603	1.416	20.26
2021-09-08	36.98	67.588	0.435	1.385	20.28
2021-09-09	36.85	67.638	-0.352	1.622	20.29
2021-09-10	36.33	67.706	-1.411	2.225	20.31
2021-09-13	36.38	67.762	0.138	1.844	20.33
2021-09-14	35.58	67.864	-2.199	3.463	20.36
2021-09-15	35.59	67.951	0.028	2.923	20.39
2021-09-16	34.68	68.055	-2.557	3.597	20.42
2021-09-17	34.9	68.102	0.634	1.615	20.43
2021-09-22	34.95	68.170	0.143	2.350	20.45
2021-09-23	34.92	68.210	-0.086	1.373	20.46
2021-09-24	34.81	68.259	-0.315	1.690	20.48
2021-09-27	34.25	68.356	-1.609	3.390	20.51
2021-09-28	33.58	68.434	-1.956	2.803	20.53
2021-09-29	32.71	68.529	-2.591	3.484	20.56
2021-09-30	32.5	68.597	-0.642	2.507	20.58
2021-10-08	33.17	68.676	2.062	2.831	20.60
2021-10-11	33.85	68.782	2.050	3.768	20.63
2021-10-12	33.73	68.823	-0.355	1.448	20.65
2021-10-13	33.85	68.920	0.356	3.439	20.68
2021-10-14	33.62	68.979	-0.679	2.127	20.69
2021-10-15	33.24	69.066	-1.130	3.153	20.72
2021-10-18	33.42	69.150	0.542	3.008	20.75
2021-10-19	33.55	69.190	0.389	1.406	20.76
2021-10-20	34.51	69.309	2.861	4.143	20.79
2021-10-21	34.48	69.362	-0.087	1.855	20.81
2021-10-22	33.86	69.463	-1.798	3.567	20.84
2021-10-25	33.73	69.537	-0.384	2.658	20.86
2021-10-26	33.1	69.627	-1.868	3.261	20.89
2021-10-27	32.75	69.717	-1.057	3.293	20.92
2021-10-28	32.44	69.815	-0.947	3.634	20.94
2021-10-29	31.84	70.040	-1.850	8.477	21.01
2021-11-01	31.63	70.189	-0.660	5.653	21.06
2021-11-02	30.6	70.343	-3.256	6.007	21.10
2021-11-03	30.28	70.409	-1.046	2.647	21.12
2021-11-04	30	70.471	-0.925	2.477	21.14
2021-11-05	28.84	70.578	-3.867	4.433	21.17
2021-11-08	27.7	70.681	-3.953	4.473	21.20
2021-11-09	27.88	70.770	0.650	3.827	21.23
2021-11-10	28	70.851	0.430	3.479	21.26
2021-11-11	28.36	70.925	1.286	3.107	21.28
2021-11-12	28.36	71.010	0.000	3.632	21.30
2021-11-15	28.02	71.088	-1.199	3.315	21.33
2021-11-16	27.88	71.136	-0.500	2.070	21.34
2021-11-17	28	71.174	0.430	1.614	21.35
2021-11-18	26.94	71.295	-3.786	5.429	21.39
2021-11-19	27.02	71.338	0.297	1.893	21.40
2021-11-22	27.96	71.471	3.479	5.699	21.44
2021-11-23	27.93	71.521	-0.107	2.146	21.46
2021-11-24	28.03	71.570	0.358	2.112	21.47
2021-11-25	28.51	71.634	1.712	2.676	21.49
2021-11-26	28.65	71.740	0.491	4.455	21.52
2021-11-29	27.81	71.783	-2.932	1.850	21.53
2021-11-30	28.57	71.901	2.733	4.962	21.57
2021-12-01	29.07	71.965	1.750	2.625	21.59
2021-12-02	28.3	72.036	-2.649	3.027	21.61
2021-12-03	28.35	72.074	0.177	1.590	21.62
2021-12-06	27.29	72.158	-3.739	3.704	21.65
2021-12-07	27.56	72.208	0.989	2.162	21.66
2021-12-08	27.87	72.265	1.125	2.467	21.68
2021-12-09	28.5	72.387	2.260	5.131	21.72
2021-12-10	28.83	72.461	1.158	3.088	21.74
2021-12-13	28.87	72.518	0.139	2.393	21.76
2021-12-14	29.12	72.611	0.866	3.810	21.78
2021-12-15	28.59	72.670	-1.820	2.473	21.80
2021-12-16	28.31	72.709	-0.979	1.679	21.81
2021-12-17	27.75	72.775	-1.978	2.826	21.83
2021-12-20	27.14	72.845	-2.198	3.099	21.85
2021-12-21	27.22	72.877	0.295	1.437	21.86
2021-12-22	27.4	72.946	0.661	3.012	21.88
2021-12-23	26.13	73.049	-4.635	4.708	21.91
2021-12-24	25.72	73.113	-1.569	2.985	21.93
2021-12-27	26.28	73.178	2.177	2.994	21.95
2021-12-28	26.4	73.208	0.457	1.332	21.96
2021-12-29	26.19	73.268	-0.795	2.765	21.98
2021-12-30	26.47	73.313	1.069	2.024	21.99
2021-12-31	26.52	73.353	0.189	1.813	22.01
2022-01-04	26.95	73.387	1.621	1.508	22.02
2022-01-05	26.9	73.438	-0.186	2.301	22.03
2022-01-06	26.63	73.476	-1.004	1.710	22.04
2022-01-07	26.27	73.561	-1.352	3.868	22.07
2022-01-10	26.9	73.655	2.398	4.225	22.10
2022-01-11	26.7	73.695	-0.743	1.784	22.11
2022-01-12	26.83	73.740	0.487	2.022	22.12
2022-01-13	26.16	73.863	-2.497	5.628	22.16
2022-01-14	25.76	73.916	-1.529	2.485	22.17
2022-01-17	27.2	74.062	5.590	6.405	22.22
2022-01-18	26.87	74.164	-1.213	4.559	22.25
2022-01-19	27.35	74.263	1.786	4.354	22.28
2022-01-20	26.71	74.352	-2.340	3.985	22.31
2022-01-21	27.34	74.511	2.359	7.001	22.35
2022-01-24	27.14	74.629	-0.732	5.230	22.39
2022-01-25	23.86	74.889	-12.085	13.043	22.47
2022-01-26	23.32	74.978	-2.263	4.610	22.49
2022-01-27	21.63	75.119	-7.247	7.804	22.54
2022-01-28	21.97	75.168	1.572	2.681	22.55
2022-02-07	21.72	75.258	-1.138	4.961	22.58
2022-02-08	22.18	75.328	2.118	3.775	22.60
2022-02-09	22.88	75.420	3.156	4.824	22.63
2022-02-10	22.81	75.470	-0.306	2.666	22.64
2022-02-11	22.15	75.547	-2.893	4.165	22.66
2022-02-14	22.15	75.614	0.000	3.612	22.68
2022-02-15	21.96	75.673	-0.858	3.205	22.70
2022-02-16	22.18	75.724	1.002	2.778	22.72
2022-02-17	22.28	75.781	0.451	3.066	22.73
2022-02-18	25	76.031	12.208	12.029	22.81
2022-02-21	27.98	76.235	11.920	8.720	22.87
2022-02-22	26.62	76.310	-4.861	3.395	22.89
2022-02-23	26.32	76.412	-1.127	4.658	22.92
2022-02-24	24.64	76.564	-6.383	7.409	22.97
2022-02-25	23.47	76.634	-4.748	3.571	22.99
2022-02-28	23.34	76.702	-0.554	3.494	23.01
2022-03-01	23.79	76.794	1.928	4.627	23.04
2022-03-02	23.67	76.856	-0.504	3.153	23.06
2022-03-03	22.96	76.937	-3.000	4.225	23.08
2022-03-04	22.63	76.985	-1.437	2.570	23.10
2022-03-07	21.75	77.075	-3.889	4.949	23.12
2022-03-08	20.93	77.186	-3.770	6.345	23.16
2022-03-09	20.12	77.328	-3.870	8.505	23.20
2022-03-10	20.02	77.406	-0.497	4.672	23.22
2022-03-11	20.02	77.478	0.000	4.296	23.24
2022-03-14	19.1	77.546	-4.595	4.246	23.26
2022-03-15	17.86	77.647	-6.492	6.806	23.29
2022-03-16	18.8	77.737	5.263	5.767	23.32
2022-03-17	19.15	77.792	1.862	3.457	23.34
2022-03-18	19.19	77.817	0.209	1.567	23.35
2022-03-21	19.09	77.863	-0.521	2.866	23.36
2022-03-22	18.91	77.891	-0.943	1.781	23.37
2022-03-23	18.92	77.930	0.053	2.485	23.38
2022-03-24	18.55	77.970	-1.956	2.590	23.39
2022-03-25	18.2	78.030	-1.887	3.935	23.41
2022-03-28	18.04	78.080	-0.879	3.297	23.42
2022-03-29	17.52	78.148	-2.882	4.712	23.44
2022-03-30	17.79	78.176	1.541	1.884	23.45
2022-03-31	17.85	78.216	0.337	2.642	23.46
2022-04-01	17.57	78.239	-1.569	1.625	23.47
2022-04-06	17.96	78.311	2.220	4.781	23.49
2022-04-07	17.1	78.401	-4.788	6.347	23.52
2022-04-08	16.64	78.468	-2.690	4.795	23.54
2022-04-11	15.95	78.532	-4.147	4.808	23.56
2022-04-12	16.28	78.583	2.069	3.762	23.57
2022-04-13	15.61	78.629	-4.115	3.563	23.59
2022-04-14	15.81	78.649	1.281	1.473	23.59
2022-04-15	15.52	78.687	-1.834	2.973	23.61
2022-04-18	15.83	78.759	1.997	5.477	23.63
2022-04-19	15.63	78.802	-1.263	3.285	23.64
2022-04-20	15.63	78.853	0.000	3.903	23.66
2022-04-21	14.92	78.932	-4.543	6.398	23.68
2022-04-22	14.5	78.973	-2.815	3.351	23.69
2022-04-25	13.08	79.080	-9.793	9.862	23.72
2022-04-26	12.4	79.150	-5.199	6.728	23.74
2022-04-27	12.88	79.247	3.871	9.032	23.77
2022-04-28	12.51	79.291	-2.873	4.193	23.79
2022-04-29	13.57	79.395	8.473	9.193	23.82
2022-05-05	13.22	79.429	-2.579	3.095	23.83
2022-05-06	13.18	79.492	-0.303	5.749	23.85
2022-05-09	13.2	79.554	0.152	5.615	23.87
2022-05-10	13.63	79.643	3.258	7.879	23.89
2022-05-11	13.52	79.688	-0.807	4.035	23.91
2022-05-12	13.46	79.736	-0.444	4.216	23.92
2022-05-13	13.29	79.788	-1.263	4.755	23.94
2022-05-16	13.28	79.831	-0.075	3.837	23.95
2022-05-17	13.16	79.864	-0.904	3.012	23.96
2022-05-18	13.84	79.951	5.167	7.523	23.99
2022-05-19	13.77	79.981	-0.506	2.601	23.99
2022-05-20	13.78	80.019	0.073	3.341	24.01
2022-05-23	14.04	80.063	1.887	3.774	24.02

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