开普云融券券源 开普云专项约券

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	71.24	0	0	0	0
2020-04-28	65.95	0.621	-7.426	11.300	0.19
2020-04-29	65.48	0.798	-0.713	3.245	0.24
2020-04-30	68.5	1.183	4.612	6.750	0.36
2020-05-06	74.08	1.976	8.146	12.847	0.59
2020-05-07	71.8	2.239	-3.078	4.387	0.67
2020-05-08	72	2.490	0.279	4.178	0.75
2020-05-11	72.3	2.753	0.417	4.375	0.83
2020-05-12	70.25	3.050	-2.835	5.076	0.92
2020-05-13	70.9	3.264	0.925	3.616	0.98
2020-05-14	73.55	3.704	3.738	7.179	1.11
2020-05-15	75.41	4.053	2.529	5.547	1.22
2020-05-18	70.2	4.533	-6.909	8.208	1.36
2020-05-19	71.3	4.739	1.567	3.462	1.42
2020-05-20	73.5	5.084	3.086	5.638	1.53
2020-05-21	70.4	5.427	-4.218	5.850	1.63
2020-05-22	68	5.812	-3.409	6.790	1.74
2020-05-25	66.4	6.011	-2.353	3.603	1.80
2020-05-26	68.66	6.190	3.404	3.117	1.86
2020-05-27	67.15	6.334	-2.199	2.578	1.90
2020-05-28	68.95	6.584	2.681	4.348	1.98
2020-05-29	69.01	6.777	0.087	3.365	2.03
2020-06-01	72.45	7.156	4.985	6.274	2.15
2020-06-02	72.6	7.338	0.207	3.009	2.20
2020-06-03	72.1	7.496	-0.689	2.631	2.25
2020-06-04	74.72	7.812	3.634	5.076	2.34
2020-06-05	73.66	7.945	-1.419	2.168	2.38
2020-06-08	72.4	8.180	-1.711	3.896	2.45
2020-06-09	73.6	8.385	1.657	3.329	2.52
2020-06-10	71.83	8.563	-2.405	2.989	2.57
2020-06-11	72.25	8.810	0.585	4.093	2.64
2020-06-12	71.4	8.935	-1.176	2.104	2.68
2020-06-15	69.55	9.175	-2.591	4.132	2.75
2020-06-16	72.49	9.418	4.227	4.026	2.83
2020-06-17	74.99	9.823	3.449	6.484	2.95
2020-06-18	73.47	9.993	-2.027	2.774	3.00
2020-06-19	73.38	10.075	-0.122	1.347	3.02
2020-06-22	74.28	10.274	1.226	3.216	3.08
2020-06-23	73.5	10.381	-1.050	1.750	3.11
2020-06-24	76.8	10.765	4.490	5.986	3.23
2020-06-29	77.43	11.183	0.820	6.484	3.35
2020-06-30	78.12	11.362	0.891	2.751	3.41
2020-07-01	76.76	11.690	-1.741	5.120	3.51
2020-07-02	76.7	11.825	-0.078	2.124	3.55
2020-07-03	76.68	11.941	-0.026	1.812	3.58
2020-07-06	79.45	12.269	3.612	4.956	3.68
2020-07-07	81.72	12.729	2.857	6.759	3.82
2020-07-08	82.7	13.004	1.199	3.977	3.90
2020-07-09	87.17	13.581	5.405	7.944	4.07
2020-07-10	84.18	14.009	-3.430	6.103	4.20
2020-07-13	85.39	14.272	2.239	3.700	4.28
2020-07-14	83.55	14.696	-2.155	6.090	4.41
2020-07-15	78.08	15.202	-6.547	7.780	4.56
2020-07-16	73.12	15.745	-6.352	8.901	4.72
2020-07-17	72.68	15.942	-0.602	3.255	4.78
2020-07-20	73.6	16.170	1.266	3.729	4.85
2020-07-21	74.43	16.329	1.128	2.554	4.90
2020-07-22	73.85	16.452	-0.779	2.002	4.94
2020-07-23	71.71	16.788	-2.898	5.619	5.04
2020-07-24	68.04	17.166	-5.118	6.666	5.15
2020-07-27	66.6	17.393	-2.116	4.101	5.22
2020-07-28	67.82	17.503	1.832	1.937	5.25
2020-07-29	70.22	17.752	3.539	4.261	5.33
2020-07-30	69.11	17.882	-1.581	2.250	5.36
2020-07-31	69.99	18.029	1.273	2.518	5.41
2020-08-03	72.38	18.218	3.415	3.143	5.47
2020-08-04	71.11	18.390	-1.755	2.901	5.52
2020-08-05	71.29	18.498	0.253	1.814	5.55
2020-08-06	72.03	18.730	1.038	3.872	5.62
2020-08-07	69.69	18.958	-3.249	3.915	5.69
2020-08-10	69.69	19.102	0.000	2.482	5.73
2020-08-11	67.83	19.333	-2.669	4.090	5.80
2020-08-12	68.19	19.482	0.531	2.624	5.84
2020-08-13	68.09	19.591	-0.147	1.921	5.88
2020-08-14	68.83	19.696	1.087	1.821	5.91
2020-08-17	68.91	19.770	0.116	1.293	5.93
2020-08-18	70.4	19.961	2.162	3.265	5.99
2020-08-19	68.14	20.199	-3.210	4.176	6.06
2020-08-20	66.86	20.345	-1.878	2.627	6.10
2020-08-21	67.48	20.440	0.927	1.690	6.13
2020-08-24	67.12	20.573	-0.533	2.371	6.17
2020-08-25	67.52	20.640	0.596	1.192	6.19
2020-08-26	66.89	20.795	-0.933	2.784	6.24
2020-08-27	67.67	21.003	1.166	3.693	6.30
2020-08-28	67.72	21.115	0.074	1.980	6.33
2020-08-31	68.14	21.284	0.620	2.983	6.39
2020-09-01	68.29	21.408	0.220	2.172	6.42
2020-09-02	67.69	21.490	-0.879	1.464	6.45
2020-09-03	66.75	21.624	-1.389	2.408	6.49
2020-09-04	67.99	21.891	1.858	4.704	6.57
2020-09-07	66.19	22.057	-2.647	3.015	6.62
2020-09-08	65.73	22.183	-0.695	2.296	6.65
2020-09-09	62.83	22.389	-4.412	3.940	6.72
2020-09-10	59.97	22.717	-4.552	6.557	6.82
2020-09-11	61.59	22.881	2.701	3.202	6.86
2020-09-14	62.48	23.005	1.445	2.371	6.90
2020-09-15	63.27	23.202	1.264	3.745	6.96
2020-09-16	63.28	23.316	0.016	2.150	6.99
2020-09-17	64.86	23.602	2.497	5.294	7.08
2020-09-18	64.86	23.708	0.000	1.973	7.11
2020-09-21	65.28	23.791	0.648	1.526	7.14
2020-09-22	64.28	23.929	-1.532	2.574	7.18
2020-09-23	65.04	24.100	1.182	3.158	7.23
2020-09-24	64.64	24.274	-0.615	3.229	7.28
2020-09-25	64.35	24.431	-0.449	2.924	7.33
2020-09-28	60.89	24.648	-5.377	4.274	7.39
2020-09-29	60.89	24.740	0.000	1.807	7.42
2020-09-30	60.35	24.867	-0.887	2.529	7.46
2020-10-09	61.85	24.957	2.486	1.740	7.49
2020-10-12	64.17	25.174	3.751	4.074	7.55
2020-10-13	64.25	25.250	0.125	1.403	7.57
2020-10-14	63.36	25.367	-1.385	2.226	7.61
2020-10-15	62.22	25.498	-1.799	2.525	7.65
2020-10-16	61.97	25.594	-0.402	1.864	7.68
2020-10-19	61.34	25.701	-1.017	2.098	7.71
2020-10-20	62.17	25.834	1.353	2.560	7.75
2020-10-21	61.17	25.949	-1.608	2.252	7.78
2020-10-22	61.09	26.023	-0.131	1.455	7.81
2020-10-23	60.49	26.124	-0.982	1.997	7.84
2020-10-26	60.25	26.227	-0.397	2.050	7.87
2020-10-27	60.48	26.299	0.382	1.444	7.89
2020-10-28	60.64	26.380	0.265	1.587	7.91
2020-10-29	59.35	26.472	-2.127	1.880	7.94
2020-10-30	56.07	26.777	-5.527	6.521	8.03
2020-11-02	55.67	26.881	-0.713	2.229	8.06
2020-11-03	57.04	27.036	2.461	3.269	8.11
2020-11-04	56.69	27.142	-0.614	2.244	8.14
2020-11-05	57.01	27.260	0.564	2.487	8.18
2020-11-06	56.05	27.360	-1.684	2.140	8.21
2020-11-09	58.54	27.586	4.442	4.621	8.28
2020-11-10	58.27	27.667	-0.461	1.674	8.30
2020-11-11	56.9	27.804	-2.351	2.883	8.34
2020-11-12	57.45	27.868	0.967	1.353	8.36
2020-11-13	57.74	27.970	0.505	2.106	8.39
2020-11-16	57.59	28.070	-0.260	2.096	8.42
2020-11-17	56.39	28.184	-2.084	2.431	8.46
2020-11-18	56.4	28.235	0.018	1.082	8.47
2020-11-19	57.32	28.345	1.631	2.305	8.50
2020-11-20	57.27	28.390	-0.087	0.942	8.52
2020-11-23	56.71	28.454	-0.978	1.345	8.54
2020-11-24	57.17	28.524	0.811	1.481	8.56
2020-11-25	56.46	28.587	-1.242	1.329	8.58
2020-11-26	55.72	28.688	-1.311	2.179	8.61
2020-11-27	55.62	28.746	-0.179	1.256	8.62
2020-11-30	55.75	28.832	0.234	1.852	8.65
2020-12-01	56.06	28.958	0.556	2.691	8.69
2020-12-02	56.42	29.024	0.642	1.391	8.71
2020-12-03	56.6	29.081	0.319	1.223	8.72
2020-12-04	56.43	29.129	-0.300	1.025	8.74
2020-12-07	56.02	29.211	-0.727	1.754	8.76
2020-12-08	54.79	29.331	-2.196	2.624	8.80
2020-12-09	53.56	29.454	-2.245	2.756	8.84
2020-12-10	53.48	29.521	-0.149	1.494	8.86
2020-12-11	51.81	29.726	-3.123	4.749	8.92
2020-12-14	51.64	29.778	-0.328	1.216	8.93
2020-12-15	51.28	29.887	-0.697	2.537	8.97
2020-12-16	49.77	30.022	-2.945	3.257	9.01
2020-12-17	50.02	30.120	0.502	2.371	9.04
2020-12-18	49.23	30.206	-1.579	2.079	9.06
2020-12-21	49.43	30.273	0.406	1.645	9.08
2020-12-22	48.05	30.438	-2.792	4.107	9.13
2020-12-23	47.59	30.582	-0.957	3.621	9.17
2020-12-24	45.89	30.727	-3.572	3.803	9.22
2020-12-25	46.57	30.808	1.482	2.092	9.24
2020-12-28	46.35	30.909	-0.472	2.620	9.27
2020-12-29	47.08	31.015	1.575	2.697	9.30
2020-12-30	47.07	31.077	-0.021	1.572	9.32
2020-12-31	47.91	31.171	1.785	2.358	9.35
2021-01-04	48.74	31.349	1.732	4.383	9.40
2021-01-05	48.38	31.418	-0.739	1.703	9.43
2021-01-06	47.06	31.561	-2.728	3.659	9.47
2021-01-07	44.44	31.857	-5.567	7.990	9.56
2021-01-08	44.22	31.996	-0.495	3.780	9.60
2021-01-11	42.7	32.127	-3.437	3.664	9.64
2021-01-12	43.06	32.211	0.843	2.342	9.66
2021-01-13	40.94	32.470	-4.923	7.594	9.74
2021-01-14	42.11	32.708	2.858	6.790	9.81
2021-01-15	43.43	32.871	3.135	4.512	9.86
2021-01-18	43.39	32.990	-0.092	3.270	9.90
2021-01-19	44.28	33.114	2.051	3.365	9.93
2021-01-20	43.66	33.218	-1.400	2.868	9.97
2021-01-21	43.4	33.301	-0.596	2.290	9.99
2021-01-22	42.23	33.427	-2.696	3.594	10.03
2021-01-25	41.4	33.508	-1.965	2.344	10.05
2021-01-26	41.55	33.589	0.362	2.319	10.08
2021-01-27	41.5	33.668	-0.120	2.286	10.10
2021-01-28	42.04	33.797	1.301	3.687	10.14
2021-01-29	40.77	33.986	-3.021	5.566	10.20
2021-02-01	41.31	34.087	1.325	2.943	10.23
2021-02-02	40.88	34.182	-1.041	2.784	10.25
2021-02-03	39.75	34.315	-2.764	4.012	10.29
2021-02-04	38.56	34.466	-2.994	4.704	10.34
2021-02-05	38.09	34.584	-1.219	3.709	10.38
2021-02-08	37.69	34.647	-1.050	1.995	10.39
2021-02-09	37.98	34.728	0.769	2.574	10.42
2021-02-10	38.24	34.778	0.685	1.553	10.43
2021-02-18	39.76	34.896	3.975	3.583	10.47
2021-02-19	40.64	34.981	2.213	2.490	10.49
2021-02-22	41.06	35.102	1.033	3.543	10.53
2021-02-23	40.69	35.174	-0.901	2.119	10.55
2021-02-24	40.49	35.280	-0.492	3.146	10.58
2021-02-25	40.19	35.355	-0.741	2.247	10.61
2021-02-26	40.22	35.429	0.075	2.214	10.63
2021-03-01	41.03	35.586	2.014	4.575	10.68
2021-03-02	40.43	35.691	-1.462	3.120	10.71
2021-03-03	40.39	35.758	-0.099	2.003	10.73
2021-03-04	40.34	35.807	-0.124	1.461	10.74
2021-03-05	40.65	35.845	0.768	1.116	10.75
2021-03-08	40.11	35.971	-1.328	3.764	10.79
2021-03-09	38.95	36.115	-2.892	4.438	10.83
2021-03-10	37.82	36.257	-2.901	4.493	10.88
2021-03-11	38.39	36.338	1.507	2.538	10.90
2021-03-12	38.03	36.378	-0.938	1.276	10.91
2021-03-15	38.01	36.411	-0.053	1.026	10.92
2021-03-16	38.54	36.471	1.394	1.868	10.94
2021-03-17	38.79	36.521	0.649	1.557	10.96
2021-03-18	38.61	36.555	-0.464	1.057	10.97
2021-03-19	38.67	36.625	0.155	2.176	10.99
2021-03-22	39.23	36.679	1.448	1.655	11.00
2021-03-23	39.56	36.720	0.841	1.224	11.02
2021-03-24	39.24	36.760	-0.809	1.239	11.03
2021-03-25	39.18	36.834	-0.153	2.268	11.05
2021-03-26	39.23	36.925	0.128	2.782	11.08
2021-03-29	37.96	37.039	-3.237	3.594	11.11
2021-03-30	36.44	37.180	-4.004	4.663	11.15
2021-03-31	35.49	37.258	-2.607	2.634	11.18
2021-04-01	35.36	37.292	-0.366	1.127	11.19
2021-04-02	36.08	37.360	2.036	2.291	11.21
2021-04-06	36.69	37.430	1.691	2.273	11.23
2021-04-07	36.73	37.482	0.109	1.690	11.24
2021-04-08	36.66	37.526	-0.191	1.443	11.26
2021-04-09	36.38	37.563	-0.764	1.227	11.27
2021-04-12	36.15	37.619	-0.632	1.869	11.29
2021-04-13	36.27	37.678	0.332	1.936	11.30
2021-04-14	36.46	37.727	0.524	1.627	11.32
2021-04-15	36.38	37.763	-0.219	1.179	11.33
2021-04-16	37.49	37.884	3.051	3.876	11.37
2021-04-19	38.65	38.042	3.094	4.908	11.41
2021-04-20	40.71	38.432	5.330	11.488	11.53
2021-04-21	38.99	38.583	-4.225	4.667	11.58
2021-04-22	38.75	38.617	-0.616	1.052	11.59
2021-04-23	38.49	38.686	-0.671	2.142	11.61
2021-04-26	38.49	38.778	0.000	2.858	11.63
2021-04-27	37.28	38.896	-3.144	3.819	11.67
2021-04-28	34.82	38.968	-6.599	2.468	11.69
2021-04-29	34.57	39.016	-0.718	1.666	11.70
2021-04-30	33.76	39.109	-2.343	3.298	11.73
2021-05-06	33.49	39.170	-0.800	2.192	11.75
2021-05-07	33.41	39.226	-0.239	2.030	11.77
2021-05-10	33.41	39.290	0.000	2.275	11.79
2021-05-11	34.02	39.351	1.826	2.155	11.81
2021-05-12	34.24	39.398	0.647	1.646	11.82
2021-05-13	34.18	39.460	-0.175	2.190	11.84
2021-05-14	34.46	39.518	0.819	2.019	11.86
2021-05-17	33.93	39.569	-1.538	1.799	11.87
2021-05-18	34.19	39.599	0.766	1.032	11.88
2021-05-19	34.1	39.629	-0.263	1.082	11.89
2021-05-20	34.6	39.709	1.466	2.757	11.91
2021-05-21	34.36	39.737	-0.694	0.983	11.92
2021-05-24	34.76	39.792	1.164	1.892	11.94
2021-05-25	35.35	39.876	1.697	2.848	11.96
2021-05-26	36.17	40.002	2.320	4.187	12.00
2021-05-27	36.79	40.098	1.714	3.152	12.03
2021-05-28	36.2	40.194	-1.604	3.180	12.06
2021-05-31	36.76	40.274	1.547	2.597	12.08
2021-06-01	37.98	40.416	3.319	4.489	12.12
2021-06-02	38.97	40.696	2.607	8.610	12.21
2021-06-03	37.81	40.793	-2.977	3.079	12.24
2021-06-04	36.99	40.894	-2.169	3.280	12.27
2021-06-07	38.06	41.016	2.893	3.866	12.30
2021-06-08	37.88	41.074	-0.473	1.839	12.32
2021-06-09	37.82	41.179	-0.158	3.326	12.35
2021-06-10	39.19	41.330	3.622	4.627	12.40
2021-06-11	39	41.449	-0.485	3.649	12.43
2021-06-15	38.79	41.502	-0.538	1.641	12.45
2021-06-16	38.77	41.572	-0.052	2.166	12.47
2021-06-17	39.18	41.713	1.058	4.307	12.51
2021-06-18	38.49	41.807	-1.761	2.961	12.54
2021-06-21	38.99	41.915	1.299	3.300	12.57
2021-06-22	38.83	42.010	-0.410	2.949	12.60
2021-06-23	39.01	42.075	0.464	2.009	12.62
2021-06-24	39.28	42.150	0.000	2.291	12.65
2021-06-25	39.22	42.221	-0.153	2.164	12.67
2021-06-28	38.4	42.327	-2.091	3.315	12.70
2021-06-29	38.2	42.388	-0.521	1.901	12.72
2021-06-30	38.52	42.445	0.838	1.780	12.73
2021-07-01	38.37	42.506	-0.389	1.921	12.75
2021-07-02	36.45	42.669	-5.004	5.343	12.80
2021-07-05	36.62	42.766	0.466	3.182	12.83
2021-07-06	36.54	42.835	-0.218	2.267	12.85
2021-07-07	36.75	42.896	0.575	1.998	12.87
2021-07-08	37.15	42.969	1.088	2.367	12.89
2021-07-09	37.24	43.022	0.242	1.696	12.91
2021-07-12	38.87	43.167	4.377	4.484	12.95
2021-07-13	39.6	43.345	1.878	5.377	13.00
2021-07-14	38.7	43.396	-1.023	1.586	13.02
2021-07-15	37.36	43.583	-3.463	6.021	13.07
2021-07-16	37.29	43.660	-0.187	2.489	13.10
2021-07-19	36.64	43.722	-1.743	2.011	13.12
2021-07-20	36.3	43.773	-0.928	1.692	13.13
2021-07-21	37.04	43.847	2.039	2.397	13.15
2021-07-22	37.76	43.934	1.944	2.754	13.18
2021-07-23	37.95	44.017	0.503	2.622	13.20
2021-07-26	38.29	44.151	0.896	4.216	13.25
2021-07-27	38.68	44.292	1.019	4.361	13.29
2021-07-28	37.5	44.454	-3.051	5.196	13.34
2021-07-29	38.3	44.564	2.133	3.440	13.37
2021-07-30	39.71	44.706	3.681	4.308	13.41
2021-08-02	40.68	44.835	2.443	3.803	13.45
2021-08-03	39.91	44.947	-1.893	3.368	13.48
2021-08-04	40.26	45.017	0.877	2.080	13.51
2021-08-05	39.9	45.089	-0.894	2.161	13.53
2021-08-06	40.28	45.191	0.952	3.033	13.56
2021-08-09	40.29	45.352	0.025	4.791	13.61
2021-08-10	39.75	45.411	-1.340	1.787	13.62
2021-08-11	39.09	45.472	-1.660	1.887	13.64
2021-08-12	40.8	45.625	4.375	4.477	13.69
2021-08-13	39.55	45.780	-3.064	4.730	13.73
2021-08-16	40.26	45.911	1.795	3.894	13.77
2021-08-17	38.7	46.036	-3.875	3.875	13.81
2021-08-18	38.79	46.088	0.233	1.602	13.83
2021-08-19	38.65	46.130	-0.361	1.315	13.84
2021-08-20	38.09	46.213	-1.449	2.613	13.86
2021-08-23	39.12	46.309	2.704	2.940	13.89
2021-08-24	39.21	46.354	0.230	1.380	13.91
2021-08-25	39.69	46.433	1.224	2.397	13.93
2021-08-26	38.9	46.505	-1.990	2.217	13.95
2021-08-27	38.09	46.624	-2.082	3.728	13.99
2021-08-30	40	46.869	5.014	7.351	14.06
2021-08-31	37.21	47.058	-6.975	6.100	14.12
2021-09-01	37.02	47.142	-0.511	2.741	14.14
2021-09-02	37.02	47.180	0.000	1.216	14.15
2021-09-03	37.42	47.224	1.080	1.405	14.17
2021-09-06	37.64	47.291	0.588	2.138	14.19
2021-09-07	37.64	47.318	0.000	0.877	14.20
2021-09-08	37.73	47.362	0.239	1.408	14.21
2021-09-09	37.64	47.383	-0.239	0.663	14.21
2021-09-10	37.67	47.424	0.080	1.302	14.23
2021-09-13	37.6	47.467	-0.186	1.354	14.24
2021-09-14	37.52	47.524	-0.213	1.835	14.26
2021-09-15	37.24	47.563	-0.746	1.253	14.27
2021-09-16	36.58	47.636	-1.772	2.390	14.29
2021-09-17	36.76	47.682	0.492	1.504	14.30
2021-09-22	35.84	47.765	-2.503	2.802	14.33
2021-09-23	36.15	47.799	0.865	1.116	14.34
2021-09-24	35.67	47.843	-1.328	1.466	14.35
2021-09-27	34.3	47.970	-3.841	4.458	14.39
2021-09-28	34.16	48.009	-0.408	1.370	14.40
2021-09-29	33.78	48.060	-1.112	1.815	14.42
2021-09-30	33.73	48.105	-0.148	1.599	14.43
2021-10-08	34.04	48.154	0.919	1.720	14.45
2021-10-11	34.34	48.205	0.881	1.792	14.46
2021-10-12	34.2	48.251	-0.408	1.602	14.48
2021-10-13	34.57	48.304	1.082	1.842	14.49
2021-10-14	34.66	48.365	0.260	2.112	14.51
2021-10-15	34.71	48.408	0.144	1.500	14.52
2021-10-18	34.1	48.457	-1.757	1.729	14.54
2021-10-19	34.13	48.481	0.088	0.850	14.54
2021-10-20	34.27	48.523	0.410	1.465	14.56
2021-10-21	34.28	48.553	0.029	1.050	14.57
2021-10-22	33.95	48.586	-0.963	1.138	14.58
2021-10-25	33.67	48.624	-0.825	1.384	14.59
2021-10-26	33.55	48.664	-0.356	1.426	14.60
2021-10-27	32.2	48.791	-4.024	4.739	14.64
2021-10-28	31.4	48.877	-2.484	3.261	14.66
2021-10-29	32.03	49.003	2.006	4.713	14.70
2021-11-01	32.28	49.050	0.781	1.748	14.71
2021-11-02	31.88	49.292	-1.239	9.139	14.79
2021-11-03	32.16	49.330	0.878	1.412	14.80
2021-11-04	32.53	49.376	1.150	1.679	14.81
2021-11-05	33.11	49.455	1.783	2.859	14.84
2021-11-08	32.94	49.528	-0.513	2.688	14.86
2021-11-09	33.27	49.599	1.002	2.550	14.88
2021-11-10	33.56	49.648	0.872	1.743	14.89
2021-11-11	34.44	49.751	2.622	3.605	14.93
2021-11-12	35.29	49.859	2.468	3.659	14.96
2021-11-15	35.22	49.931	-0.198	2.465	14.98
2021-11-16	35.29	49.969	0.199	1.278	14.99
2021-11-17	35.97	50.046	1.927	2.579	15.01
2021-11-18	35.96	50.122	-0.028	2.530	15.04
2021-11-19	36.03	50.201	0.195	2.642	15.06
2021-11-22	36.3	50.264	0.749	2.082	15.08
2021-11-23	36.36	50.305	0.165	1.350	15.09
2021-11-24	36.74	50.357	1.045	1.705	15.11
2021-11-25	36.89	50.399	0.408	1.361	15.12
2021-11-26	36.64	50.458	-0.678	1.925	15.14
2021-11-29	36.94	50.567	0.819	3.548	15.17
2021-11-30	37.45	50.661	1.381	3.005	15.20
2021-12-01	37.91	50.755	1.228	2.991	15.23
2021-12-02	36.66	50.904	-3.297	4.880	15.27
2021-12-03	36.44	50.956	-0.600	1.691	15.29
2021-12-06	34.9	51.121	-4.226	5.681	15.34
2021-12-07	34.17	51.232	-2.092	3.897	15.37
2021-12-08	34.6	51.275	1.258	1.493	15.38
2021-12-09	34.68	51.323	0.231	1.676	15.40
2021-12-10	34.56	51.364	-0.346	1.413	15.41
2021-12-13	34.63	51.392	0.203	0.955	15.42
2021-12-14	34.85	51.457	0.635	2.252	15.44
2021-12-15	35.13	51.521	0.803	2.181	15.46
2021-12-16	35.74	51.597	1.736	2.562	15.48
2021-12-17	34.92	51.679	-2.294	2.798	15.50
2021-12-20	34.72	51.740	-0.573	2.119	15.52
2021-12-21	35.09	51.786	1.066	1.555	15.54
2021-12-22	35.49	51.840	1.140	1.852	15.55
2021-12-23	35.54	51.894	0.141	1.803	15.57
2021-12-24	35.5	51.939	-0.113	1.548	15.58
2021-12-27	35.87	52.000	1.042	2.028	15.60
2021-12-28	36.23	52.105	1.004	3.485	15.63
2021-12-29	35.89	52.198	-0.938	3.091	15.66
2021-12-30	36.5	52.275	1.700	2.536	15.68
2021-12-31	36.56	52.316	0.164	1.342	15.69
2022-01-04	37.22	52.386	1.805	2.270	15.72
2022-01-05	37.86	52.446	1.720	1.908	15.73
2022-01-06	37.76	52.515	-0.264	2.166	15.75
2022-01-07	38.5	52.617	1.960	3.178	15.78
2022-01-10	39.44	52.778	2.442	4.909	15.83
2022-01-11	39.6	52.885	0.406	3.245	15.87
2022-01-12	40.08	53.003	1.212	3.535	15.90
2022-01-13	41.55	53.164	3.668	4.641	15.95
2022-01-14	44.22	53.676	6.426	13.911	16.10
2022-01-17	50.97	54.466	15.265	18.589	16.34
2022-01-18	45.28	54.843	-11.163	10.006	16.45
2022-01-19	46.75	55.076	3.246	5.963	16.52
2022-01-20	45.02	55.335	-3.701	6.909	16.60
2022-01-21	45.38	55.540	0.800	5.420	16.66
2022-01-24	46.09	55.741	1.565	5.245	16.72
2022-01-25	42.81	56.062	-7.117	8.982	16.82
2022-01-26	41.7	56.257	-2.593	5.606	16.88
2022-01-27	38.36	56.556	-8.010	9.376	16.97
2022-01-28	39.06	56.682	1.825	3.858	17.00
2022-02-07	38.73	56.810	-0.845	3.968	17.04
2022-02-08	38.37	56.922	-0.930	3.511	17.08
2022-02-09	42.25	57.484	10.112	15.950	17.25
2022-02-10	39.54	57.702	-6.414	6.627	17.31
2022-02-11	40.12	57.883	1.467	5.412	17.36
2022-02-14	39.26	58.037	-2.144	4.711	17.41
2022-02-15	40.45	58.257	3.031	6.521	17.48
2022-02-16	41.09	58.396	1.582	4.054	17.52
2022-02-17	39.91	58.559	-2.872	4.892	17.57
2022-02-18	42.12	58.873	5.537	8.945	17.66
2022-02-21	43.99	59.102	4.440	6.268	17.73
2022-02-22	42	59.313	-4.524	6.024	17.79
2022-02-23	41.84	59.386	-0.381	2.095	17.82
2022-02-24	39.7	59.641	-5.115	7.696	17.89
2022-02-25	41.07	59.772	3.451	3.829	17.93
2022-02-28	40.83	59.866	-0.584	2.751	17.96
2022-03-01	40.41	59.960	-1.029	2.792	17.99
2022-03-02	39.8	60.061	-1.510	3.069	18.02
2022-03-03	39.3	60.153	-1.256	2.814	18.05
2022-03-04	38.99	60.245	-0.789	2.824	18.07
2022-03-07	38.05	60.358	-2.411	3.565	18.11
2022-03-08	37.16	60.494	-2.339	4.389	18.15
2022-03-09	35.78	60.760	-3.714	8.907	18.23
2022-03-10	36.27	60.838	1.369	2.599	18.25
2022-03-11	37.76	61.125	4.108	9.098	18.34
2022-03-14	35.98	61.282	-4.714	5.244	18.38
2022-03-15	35.03	61.404	-2.640	4.169	18.42
2022-03-16	36.6	61.636	4.482	7.622	18.49
2022-03-17	39.12	62.220	6.885	17.923	18.67
2022-03-18	38.07	62.318	-2.684	3.067	18.70
2022-03-21	39.49	62.524	3.730	6.278	18.76
2022-03-22	38.99	62.595	-1.266	2.178	18.78
2022-03-23	40	62.698	2.590	3.103	18.81
2022-03-24	39.92	62.820	-0.200	3.650	18.85
2022-03-25	39.22	62.923	-1.754	3.156	18.88
2022-03-28	41.03	63.115	4.615	5.609	18.93
2022-03-29	39.07	63.390	-4.777	8.457	19.02
2022-03-30	39.38	63.538	0.793	4.505	19.06
2022-03-31	37.82	63.682	-3.961	4.571	19.10
2022-04-01	38.9	64.000	2.856	9.810	19.20
2022-04-06	37.9	64.132	-2.571	4.190	19.24
2022-04-07	35.97	64.321	-5.092	6.280	19.30
2022-04-08	35.86	64.437	-0.306	3.892	19.33
2022-04-11	34.7	64.560	-3.235	4.239	19.37
2022-04-12	34.68	64.646	-0.058	2.997	19.39
2022-04-13	33.39	64.771	-3.720	4.469	19.43
2022-04-14	33.73	64.840	1.018	2.486	19.45
2022-04-15	33.2	64.914	-1.571	2.668	19.47
2022-04-18	32.37	65.025	-2.500	4.096	19.51
2022-04-19	33.52	65.172	3.553	5.283	19.55
2022-04-20	35.38	65.344	5.549	5.817	19.60
2022-04-21	33.5	65.505	-5.314	5.766	19.65
2022-04-22	32.61	65.612	-2.657	3.940	19.68
2022-04-25	28.88	65.896	-11.438	11.806	19.77
2022-04-26	27.24	66.073	-5.679	7.791	19.82
2022-04-27	28.23	66.214	3.634	6.021	19.86
2022-04-28	27.66	66.353	-2.019	6.022	19.91
2022-04-29	29.19	66.531	5.531	7.303	19.96
2022-05-05	29.25	66.614	0.206	3.392	19.98
2022-05-06	29.73	66.756	1.641	5.744	20.03
2022-05-09	29.45	66.814	-0.942	2.355	20.04
2022-05-10	29.52	66.916	0.238	4.177	20.07
2022-05-11	29.22	67.004	-1.016	3.591	20.10
2022-05-12	29.33	67.070	0.376	2.704	20.12
2022-05-13	29.39	67.121	0.205	2.080	20.14
2022-05-16	29.37	67.234	-0.068	4.627	20.17
2022-05-17	29.03	67.293	-1.158	2.417	20.19
2022-05-18	29.2	67.363	0.586	2.894	20.21
2022-05-19	29.25	67.459	0.171	3.938	20.24
2022-05-20	29.35	67.503	0.342	1.812	20.25
2022-05-23	30	67.585	2.215	3.271	20.28

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