奥特维融券券源 奥特维专项约券

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%）
2020-05-21	55.02	0	0	0	0
2020-05-21	62.2	0.908	13.050	17.521	0.27
2020-05-22	64.3	1.744	16.867	15.594	0.52
2020-05-25	56.68	2.388	-11.851	13.639	0.72
2020-05-26	61.16	3.181	7.904	15.561	0.95
2020-05-27	58.89	3.510	-3.712	6.704	1.05
2020-05-28	56.4	3.933	-4.228	9.000	1.18
2020-05-29	53.98	4.156	-4.291	4.965	1.25
2020-06-01	57.87	4.555	7.206	8.262	1.37
2020-06-02	60.13	4.912	3.905	7.137	1.47
2020-06-03	57.97	5.088	-3.592	3.642	1.53
2020-06-04	58.13	5.279	0.276	3.933	1.58
2020-06-05	56.16	5.471	-3.389	4.094	1.64
2020-06-08	57.21	5.765	1.870	6.179	1.73
2020-06-09	55.3	5.950	-3.339	4.020	1.79
2020-06-10	52.81	6.191	-4.503	5.479	1.86
2020-06-11	53.3	6.313	0.928	2.746	1.89
2020-06-12	52.26	6.455	-1.951	3.246	1.94
2020-06-15	51.37	6.617	-1.703	3.789	1.99
2020-06-16	53	6.789	3.173	3.893	2.04
2020-06-17	53.77	6.909	1.453	2.679	2.07
2020-06-18	53.39	7.033	-0.707	2.790	2.11
2020-06-19	52.55	7.118	-1.573	1.948	2.14
2020-06-22	53.63	7.285	2.055	3.730	2.19
2020-06-23	53.35	7.392	-0.522	2.405	2.22
2020-06-24	54.1	7.559	1.406	3.693	2.27
2020-06-29	54.94	7.722	1.553	3.567	2.32
2020-06-30	54.65	7.830	-0.528	2.366	2.35
2020-07-01	53.31	8.026	-2.452	4.410	2.41
2020-07-02	53.36	8.137	0.094	2.514	2.44
2020-07-03	60.2	8.800	12.819	13.212	2.64
2020-07-06	61.16	9.206	1.595	7.973	2.76
2020-07-07	59.71	9.572	-2.371	7.341	2.87
2020-07-08	62	9.820	3.835	4.807	2.95
2020-07-09	63.16	10.107	1.871	5.452	3.03
2020-07-10	61.33	10.358	-2.897	4.908	3.11
2020-07-13	62.9	10.617	4.260	4.939	3.19
2020-07-14	63.76	11.036	1.367	7.886	3.31
2020-07-15	58.3	11.623	-8.563	12.077	3.49
2020-07-16	55.95	11.950	-4.031	7.033	3.59
2020-07-17	56.17	12.262	0.393	6.649	3.68
2020-07-20	55.75	12.578	-0.748	6.819	3.77
2020-07-21	58.53	12.894	4.987	6.475	3.87
2020-07-22	57.79	13.005	-1.264	2.307	3.90
2020-07-23	56	13.466	-3.097	9.863	4.04
2020-07-24	54.7	13.799	-2.321	7.321	4.14
2020-07-27	54.21	14.146	-0.896	7.678	4.24
2020-07-28	55.92	14.352	3.154	4.409	4.31
2020-07-29	57.2	14.581	2.289	4.810	4.37
2020-07-30	59	14.847	3.147	5.420	4.45
2020-07-31	58.6	15.043	-0.678	4.000	4.51
2020-08-03	60.49	15.234	3.225	3.788	4.57
2020-08-04	61.98	15.616	2.463	7.406	4.68
2020-08-05	63.9	16.060	3.098	8.325	4.82
2020-08-06	63.15	16.401	-1.174	6.495	4.92
2020-08-07	60.77	16.743	-3.769	6.746	5.02
2020-08-10	73	17.948	20.125	19.812	5.38
2020-08-11	72.48	18.552	-0.712	10.000	5.57
2020-08-12	75.43	19.187	4.070	10.099	5.76
2020-08-13	72.69	19.785	-3.633	9.877	5.94
2020-08-14	78.1	20.589	7.443	12.354	6.18
2020-08-17	73.5	20.996	-5.890	6.645	6.30
2020-08-18	76.03	21.565	3.442	8.980	6.47
2020-08-19	74.22	21.930	-2.381	5.892	6.58
2020-08-20	72.7	22.352	-2.048	6.966	6.71
2020-08-21	70.46	22.676	-3.081	5.516	6.80
2020-08-24	71.87	23.073	2.001	6.642	6.92
2020-08-25	69	23.405	-3.993	5.760	7.02
2020-08-26	64.58	23.923	-6.406	9.623	7.18
2020-08-27	66.08	24.149	2.323	4.119	7.24
2020-08-28	70.09	24.555	6.068	6.946	7.37
2020-08-31	73.29	24.952	4.566	6.506	7.49
2020-09-01	72.92	25.153	-0.505	3.302	7.55
2020-09-02	78.01	25.769	6.980	9.476	7.73
2020-09-03	77.2	26.191	-1.038	6.563	7.86
2020-09-04	78.54	26.616	1.736	6.490	7.98
2020-09-07	74.9	27.138	-4.635	8.365	8.14
2020-09-08	74.36	27.479	-0.721	5.501	8.24
2020-09-09	69.98	27.826	-5.890	5.944	8.35
2020-09-10	68.7	28.123	-1.829	5.187	8.44
2020-09-11	79.12	29.208	15.167	16.463	8.76
2020-09-14	81.33	29.609	2.793	5.915	8.88
2020-09-15	79.84	29.969	-1.832	5.410	8.99
2020-09-16	77.45	30.451	-2.993	7.465	9.14
2020-09-17	77.58	30.707	0.168	3.964	9.21
2020-09-18	80.39	31.165	3.622	6.832	9.35
2020-09-21	78.8	31.954	-1.978	12.016	9.59
2020-09-22	78	32.271	-1.015	4.873	9.68
2020-09-23	80.4	32.600	3.077	4.910	9.78
2020-09-24	75.3	33.058	-6.343	7.313	9.92
2020-09-25	75.74	33.285	0.584	3.586	9.99
2020-09-28	75.29	33.571	-0.594	4.555	10.07
2020-09-29	74.01	33.892	-1.700	5.207	10.17
2020-09-30	78.08	34.363	5.499	7.242	10.31
2020-10-09	88.98	35.314	13.960	12.820	10.59
2020-10-12	88.2	35.642	-0.877	4.473	10.69
2020-10-13	87.7	36.045	-0.567	5.510	10.81
2020-10-14	85.4	36.550	-2.623	7.092	10.96
2020-10-15	84.4	36.817	-1.171	3.794	11.04
2020-10-16	83.4	37.058	-1.185	3.472	11.12
2020-10-19	80.4	37.435	-3.597	5.624	11.23
2020-10-20	83.1	37.745	3.358	4.478	11.32
2020-10-21	79.36	38.197	-4.501	6.847	11.46
2020-10-22	79.2	38.409	-0.202	3.201	11.52
2020-10-23	74.4	38.968	-6.061	9.028	11.69
2020-10-26	74.4	39.327	0.000	5.780	11.80
2020-10-27	75.39	39.672	1.331	5.497	11.90
2020-10-28	77.29	40.053	2.520	5.916	12.02
2020-10-29	77.79	40.421	0.647	5.680	12.13
2020-10-30	75.9	40.737	-2.430	4.988	12.22
2020-11-02	75.11	41.231	-1.041	7.892	12.37
2020-11-03	72.7	41.632	-3.209	6.617	12.49
2020-11-04	72.4	41.870	-0.413	3.948	12.56
2020-11-05	75.2	42.181	3.867	4.972	12.65
2020-11-06	72.29	42.564	-3.870	6.343	12.77
2020-11-09	71.81	42.841	-0.664	4.634	12.85
2020-11-10	67.58	43.173	-5.891	5.891	12.95
2020-11-11	70.86	43.708	4.854	9.071	13.11
2020-11-12	73.3	44.119	3.443	6.717	13.24
2020-11-13	71.98	44.461	-1.801	5.716	13.34
2020-11-16	69.9	44.729	-2.890	4.585	13.42
2020-11-17	67.72	44.939	-3.119	3.734	13.48
2020-11-18	70.02	45.279	3.396	5.818	13.58
2020-11-19	71.18	45.528	1.657	4.199	13.66
2020-11-20	73.42	45.820	3.147	4.777	13.75
2020-11-23	71.79	45.963	-2.220	2.384	13.79
2020-11-24	71.5	46.227	-0.404	4.444	13.87
2020-11-25	71.67	46.561	0.238	5.580	13.97
2020-11-26	71.88	46.737	0.293	2.944	14.02
2020-11-27	72.26	46.876	0.529	2.309	14.06
2020-11-30	73.86	47.070	2.214	3.155	14.12
2020-12-01	77.12	47.432	4.414	5.632	14.23
2020-12-02	77.27	47.610	0.195	2.762	14.28
2020-12-03	77.46	47.725	0.246	1.773	14.32
2020-12-04	76.65	47.941	-1.046	3.382	14.38
2020-12-07	79.79	48.352	4.097	6.184	14.51
2020-12-08	78.43	48.597	-1.704	3.747	14.58
2020-12-09	77.08	48.825	-1.721	3.557	14.65
2020-12-10	79.11	49.321	2.634	7.525	14.80
2020-12-11	79.76	49.692	0.822	5.575	14.91
2020-12-14	80.28	49.952	0.652	3.887	14.99
2020-12-15	76.32	50.342	-4.933	6.129	15.10
2020-12-16	78.04	50.622	2.254	4.311	15.19
2020-12-17	76.7	50.850	-1.717	3.575	15.26
2020-12-18	74.83	51.452	-2.438	9.648	15.44
2020-12-21	80.2	51.925	7.176	7.083	15.58
2020-12-22	76.71	52.228	-4.352	4.726	15.67
2020-12-23	80.19	52.627	4.537	5.971	15.79
2020-12-24	82.28	52.951	2.606	4.739	15.89
2020-12-25	89.74	53.772	9.067	10.975	16.13
2020-12-28	85.28	54.225	-4.970	6.374	16.27
2020-12-29	77.09	54.932	-9.604	10.999	16.48
2020-12-30	78.1	55.228	1.310	4.553	16.57
2020-12-31	78.9	55.535	1.024	4.661	16.66
2021-01-04	81.85	55.961	3.739	6.248	16.79
2021-01-05	81.08	56.387	-0.941	6.304	16.92
2021-01-06	78.9	56.700	-2.689	4.773	17.01
2021-01-07	77.61	57.093	-1.635	6.071	17.13
2021-01-08	72.4	57.647	-6.713	9.187	17.29
2021-01-11	71	57.975	-1.934	5.539	17.39
2021-01-12	67.7	58.322	-4.648	6.141	17.50
2021-01-13	68.77	58.618	1.581	5.170	17.59
2021-01-14	67.96	58.794	-1.178	3.112	17.64
2021-01-15	71.28	59.173	4.885	6.386	17.75
2021-01-18	70.69	59.362	-0.828	3.199	17.81
2021-01-19	67.49	59.740	-4.527	6.719	17.92
2021-01-20	74.6	60.451	10.535	11.439	18.14
2021-01-21	77.17	60.959	3.445	7.909	18.29
2021-01-22	76.29	61.143	-1.140	2.890	18.34
2021-01-25	73.46	61.546	-3.710	6.580	18.46
2021-01-26	71.82	61.845	-2.233	4.996	18.55
2021-01-27	68.68	62.174	-4.372	5.750	18.65
2021-01-28	66.05	62.451	-3.829	5.038	18.74
2021-01-29	64.6	62.793	-2.195	6.344	18.84
2021-02-01	64.05	63.082	-0.851	5.418	18.92
2021-02-02	65.71	63.379	2.592	5.418	19.01
2021-02-03	65.34	63.615	-0.563	4.337	19.08
2021-02-04	60.28	64.024	-7.744	8.142	19.21
2021-02-05	59.46	64.308	-1.360	5.723	19.29
2021-02-08	59.53	64.425	0.118	2.371	19.33
2021-02-09	60.9	64.678	2.301	4.989	19.40
2021-02-10	60	64.834	-1.478	3.120	19.45
2021-02-18	61.17	65.033	1.950	3.900	19.51
2021-02-19	62.71	65.230	2.518	3.760	19.57
2021-02-22	63.51	65.573	1.276	6.490	19.67
2021-02-23	62.58	65.721	-1.464	2.834	19.72
2021-02-24	60.46	65.980	-3.388	5.145	19.79
2021-02-25	61.91	66.266	2.398	5.541	19.88
2021-02-26	61.8	66.452	-0.178	3.618	19.94
2021-03-01	64.4	66.778	4.207	6.068	20.03
2021-03-02	65.23	66.961	1.289	3.370	20.09
2021-03-03	65.35	67.124	0.184	2.989	20.14
2021-03-04	69.53	67.698	6.396	9.901	20.31
2021-03-05	69.95	67.867	0.604	2.905	20.36
2021-03-08	71.89	68.227	2.773	6.004	20.47
2021-03-09	66	68.676	-8.193	8.165	20.60
2021-03-10	66.05	68.905	0.076	4.167	20.67
2021-03-11	67.4	69.126	2.044	3.936	20.74
2021-03-12	69.84	69.345	3.620	3.754	20.80
2021-03-15	67.9	69.608	-2.778	4.653	20.88
2021-03-16	64.32	70.112	-5.272	9.396	21.03
2021-03-17	67.4	70.479	4.789	6.545	21.14
2021-03-18	67.13	70.688	-0.401	3.724	21.21
2021-03-19	68.07	70.901	1.400	3.769	21.27
2021-03-22	67.63	71.025	-0.646	2.189	21.31
2021-03-23	66.7	71.233	-1.375	3.756	21.37
2021-03-24	64.54	71.470	-3.238	4.393	21.44
2021-03-25	63.18	71.599	-2.107	2.448	21.48
2021-03-26	63.29	71.776	0.174	3.355	21.53
2021-03-29	62.68	71.904	-0.964	2.449	21.57
2021-03-30	64.5	72.331	2.904	7.945	21.70
2021-03-31	61.6	72.686	-4.496	6.930	21.81
2021-04-01	62.29	72.922	1.120	4.545	21.88
2021-04-02	64.95	73.214	4.270	5.394	21.96
2021-04-06	66.26	73.389	2.017	3.172	22.02
2021-04-07	64.41	73.631	-2.792	4.497	22.09
2021-04-08	62.68	73.788	-2.686	3.012	22.14
2021-04-09	64.89	74.026	3.526	4.403	22.21
2021-04-12	63.14	74.186	-2.697	3.036	22.26
2021-04-13	62.07	74.356	-1.695	3.278	22.31
2021-04-14	62.92	74.475	1.369	2.288	22.34
2021-04-15	63.27	74.616	0.556	2.670	22.38
2021-04-16	63.53	74.736	0.411	2.260	22.42
2021-04-19	66.08	74.973	4.014	4.297	22.49
2021-04-20	69.94	75.386	5.841	7.097	22.62
2021-04-21	75.08	76.039	7.349	10.438	22.81
2021-04-22	79.48	76.476	5.860	6.593	22.94
2021-04-23	79.36	76.760	-0.151	4.303	23.03
2021-04-26	81.4	77.016	2.571	3.768	23.10
2021-04-27	81.8	77.234	0.491	3.194	23.17
2021-04-28	80.05	77.658	-2.139	6.357	23.30
2021-04-29	79.91	77.897	-0.175	3.598	23.37
2021-04-30	82.2	78.173	2.866	4.017	23.45
2021-05-06	83.69	78.452	1.813	4.002	23.54
2021-05-07	74.59	79.260	-10.873	13.000	23.78
2021-05-10	72.49	79.640	-2.815	6.288	23.89
2021-05-11	72.02	79.805	-0.648	2.759	23.94
2021-05-12	73.58	80.062	2.166	4.193	24.02
2021-05-13	71.96	80.330	-2.202	4.458	24.10
2021-05-14	74.11	80.724	2.988	6.379	24.22
2021-05-17	73.68	81.001	-0.580	4.520	24.30
2021-05-18	72.5	81.267	-1.602	4.397	24.38
2021-05-19	77.4	81.801	6.759	8.276	24.54
2021-05-20	77.1	82.187	-0.388	6.021	24.66
2021-05-21	74.1	82.585	-3.891	6.433	24.78
2021-05-24	78.71	83.180	6.221	9.069	24.95
2021-05-25	79	83.492	0.368	4.739	25.05
2021-05-26	80.15	83.795	1.456	4.544	25.14
2021-05-27	87.5	84.636	9.170	11.528	25.39
2021-05-28	84.7	85.000	-3.200	5.166	25.50
2021-05-31	93.4	85.939	10.272	12.066	25.78
2021-06-01	94.1	86.232	0.749	3.737	25.87
2021-06-02	93.55	86.607	-0.584	4.803	25.98
2021-06-03	91.97	86.959	-1.689	4.596	26.09
2021-06-04	92.8	87.382	0.902	5.469	26.21
2021-06-07	90.61	87.829	-2.360	5.916	26.35
2021-06-08	92.4	88.042	1.975	2.770	26.41
2021-06-09	90.72	88.273	-1.818	3.052	26.48
2021-06-10	99.14	89.147	9.281	10.582	26.74
2021-06-11	101.3	89.539	2.179	4.640	26.86
2021-06-15	104.18	89.999	2.843	5.301	27.00
2021-06-16	104.06	90.849	-0.115	9.800	27.25
2021-06-17	104.87	91.217	0.778	4.209	27.37
2021-06-18	107.66	91.676	2.660	5.121	27.50
2021-06-21	111.6	92.118	3.660	4.746	27.64
2021-06-22	123.2	93.329	10.394	11.801	28.00
2021-06-23	123.68	93.679	0.390	3.393	28.10
2021-06-24	124.44	94.152	0.355	4.565	28.25
2021-06-25	132.41	94.980	6.405	7.506	28.49
2021-06-28	140.95	96.095	6.450	9.493	28.83
2021-06-29	140.54	96.471	-0.291	3.207	28.94
2021-06-30	148	97.247	5.308	6.290	29.17
2021-07-01	136.2	98.804	-7.973	13.716	29.64
2021-07-02	134.3	99.502	-1.395	6.241	29.85
2021-07-05	138.79	100.155	3.343	5.644	30.05
2021-07-06	133	101.115	-4.172	8.661	30.33
2021-07-07	147.18	102.451	10.662	10.895	30.74
2021-07-08	139.58	103.330	-5.164	7.555	31.00
2021-07-09	134.93	103.986	-3.331	5.839	31.20
2021-07-12	139.81	104.498	3.617	4.395	31.35
2021-07-13	135	105.073	-3.440	5.107	31.52
2021-07-14	137.76	105.611	-0.613	4.689	31.68
2021-07-15	149.9	107.193	8.812	12.660	32.16
2021-07-16	139	108.072	-7.272	7.592	32.42
2021-07-19	138.78	109.029	-0.158	8.273	32.71
2021-07-20	143.98	109.654	3.747	5.210	32.90
2021-07-21	150.09	110.351	4.244	5.570	33.11
2021-07-22	157.05	111.128	4.637	5.943	33.34
2021-07-23	157	111.989	-0.032	6.578	33.60
2021-07-26	154.52	113.158	-1.580	9.083	33.95
2021-07-27	149.58	114.128	-3.197	7.779	34.24
2021-07-28	144	115.094	-3.730	8.049	34.53
2021-07-29	150.37	115.875	4.424	6.229	34.76
2021-07-30	163.35	117.208	8.632	9.796	35.16
2021-08-02	157.16	118.455	-3.789	9.519	35.54
2021-08-03	145.47	119.408	-7.438	7.865	35.82
2021-08-04	155.01	120.651	6.558	9.624	36.20
2021-08-05	161.05	121.908	3.897	9.361	36.57
2021-08-06	185.8	124.023	15.368	13.660	37.21
2021-08-09	178.99	125.668	-3.665	11.033	37.70
2021-08-10	180.58	127.146	0.888	9.816	38.14
2021-08-11	185.71	128.124	2.841	6.324	38.44
2021-08-12	189.4	129.093	1.987	6.139	38.73
2021-08-13	182.1	130.213	-3.854	7.381	39.06
2021-08-16	173.6	131.390	-4.668	8.133	39.42
2021-08-17	168.19	132.411	-3.116	7.287	39.72
2021-08-18	168.34	133.370	0.089	6.838	40.01
2021-08-19	181	134.818	7.520	9.600	40.45
2021-08-20	191.95	136.292	6.050	9.215	40.89
2021-08-23	200.5	138.022	4.454	10.352	41.41
2021-08-24	207.15	139.303	3.317	7.421	41.79
2021-08-25	225.03	141.765	8.631	13.131	42.53
2021-08-26	230	142.912	2.209	5.981	42.87
2021-08-27	235.96	145.236	2.591	11.822	43.57
2021-08-30	238.18	147.272	0.941	10.256	44.18
2021-08-31	228.52	148.530	-4.056	6.604	44.56
2021-09-01	214.7	150.487	-6.048	10.940	45.15
2021-09-02	251	154.154	16.907	17.531	46.25
2021-09-03	224.48	156.668	-10.566	13.438	47.00
2021-09-06	220.54	158.215	-1.755	8.419	47.46
2021-09-07	228	159.501	3.383	6.770	47.85
2021-09-08	215	160.954	-5.702	8.110	48.29
2021-09-09	212.8	162.163	-1.023	6.814	48.65
2021-09-10	219.2	163.532	3.008	7.495	49.06
2021-09-13	208.59	164.985	-4.840	8.362	49.50
2021-09-14	215.5	166.268	3.313	7.143	49.88
2021-09-15	219	167.336	1.624	5.852	50.20
2021-09-16	202.53	169.259	-7.521	11.393	50.78
2021-09-17	200.42	171.062	-1.042	10.793	51.32
2021-09-22	202.17	172.358	0.873	7.694	51.71
2021-09-23	198	173.195	-2.063	5.075	51.96
2021-09-24	201.12	174.194	1.576	5.960	52.26
2021-09-27	197.34	175.259	-1.879	6.479	52.58
2021-09-28	190.6	176.241	-3.415	6.177	52.87
2021-09-29	189.51	177.034	-0.572	5.026	53.11
2021-09-30	191.78	177.744	1.198	4.443	53.32
2021-10-08	188.6	179.105	-1.658	8.656	53.73
2021-10-11	184.34	179.888	-2.259	5.101	53.97
2021-10-12	182.24	181.071	-1.139	7.785	54.32
2021-10-13	198.27	182.917	8.796	11.178	54.88
2021-10-14	218.32	185.643	10.112	14.980	55.69
2021-10-15	218.6	186.453	0.128	4.448	55.94
2021-10-18	223	187.392	2.013	5.055	56.22
2021-10-19	223.95	188.002	0.426	3.269	56.40
2021-10-20	224	189.043	0.022	5.577	56.71
2021-10-21	210.87	190.415	-5.862	7.804	57.12
2021-10-22	213	191.386	1.010	5.473	57.42
2021-10-25	225.83	193.156	6.023	9.404	57.95
2021-10-26	219.3	193.794	-2.892	3.494	58.14
2021-10-27	220.55	194.465	0.570	3.648	58.34
2021-10-28	215.27	195.421	-2.394	5.332	58.63
2021-10-29	225.54	196.578	4.771	6.155	58.97
2021-11-01	213	198.491	-5.560	10.774	59.55
2021-11-02	215.98	199.627	1.399	6.315	59.89
2021-11-03	212	200.626	-1.843	5.653	60.19
2021-11-04	216.1	201.603	1.934	5.425	60.48
2021-11-05	208.13	202.806	-3.688	6.937	60.84
2021-11-08	218.8	204.123	5.127	7.221	61.24
2021-11-09	217.9	205.178	-0.411	5.814	61.55
2021-11-10	219.9	206.168	0.918	5.402	61.85
2021-11-11	217.18	206.858	-1.237	3.811	62.06
2021-11-12	240	209.695	10.507	14.186	62.91
2021-11-15	227.51	211.234	-5.204	8.117	63.37
2021-11-16	219.54	212.167	-3.503	5.103	63.65
2021-11-17	225	212.944	2.487	4.140	63.88
2021-11-18	227.55	214.065	1.133	5.911	64.22
2021-11-19	233.8	215.031	2.747	4.962	64.51
2021-11-22	248.19	216.916	6.155	9.110	65.07
2021-11-23	243.99	217.849	-1.692	4.589	65.35
2021-11-24	230.26	219.201	-5.627	7.045	65.76
2021-11-25	224.8	220.068	-2.371	4.630	66.02
2021-11-26	228.36	220.664	1.584	3.132	66.20
2021-11-29	247	223.375	8.163	13.172	67.01
2021-11-30	252.5	224.718	2.227	6.385	67.42
2021-12-01	254.61	225.807	0.836	5.129	67.74
2021-12-02	252	226.458	-1.025	3.103	67.94
2021-12-03	250.5	227.432	-0.595	4.663	68.23
2021-12-06	243.8	228.243	-2.675	3.992	68.47
2021-12-07	232.08	229.799	-4.807	8.048	68.94
2021-12-08	241.14	231.082	3.904	6.386	69.32
2021-12-09	239.77	231.990	-0.568	4.545	69.60
2021-12-10	264.22	234.763	10.197	12.591	70.43
2021-12-13	259.73	235.675	-1.699	4.216	70.70
2021-12-14	251	236.675	-3.361	4.778	71.00
2021-12-15	253.35	237.301	0.936	2.964	71.19
2021-12-16	253.43	238.241	0.032	4.452	71.47
2021-12-17	246.29	239.172	-2.817	4.538	71.75
2021-12-20	237.03	240.553	-3.760	6.992	72.17
2021-12-21	238.12	241.558	0.460	5.063	72.47
2021-12-22	237.22	242.359	-0.378	4.053	72.71
2021-12-23	240.6	243.225	1.425	4.321	72.97
2021-12-24	231.32	244.609	-3.857	7.178	73.38
2021-12-27	226.72	245.609	-1.989	5.291	73.68
2021-12-28	236	246.756	4.093	5.835	74.03
2021-12-29	244.44	248.224	3.576	7.208	74.47
2021-12-30	247.47	249.419	1.240	5.793	74.83
2021-12-31	245.72	250.194	-0.707	3.782	75.06
2022-01-04	233.53	251.257	-4.961	5.466	75.38
2022-01-05	216.04	253.050	-7.489	9.956	75.91
2022-01-06	220.68	254.183	2.148	6.161	76.25
2022-01-07	206.51	255.557	-6.421	7.984	76.67
2022-01-10	199.63	256.603	-3.332	6.290	76.98
2022-01-11	191.19	258.005	-4.228	8.801	77.40
2022-01-12	193	258.866	0.947	5.351	77.66
2022-01-13	189	259.854	-2.073	6.275	77.96
2022-01-14	193.16	260.335	2.201	2.984	78.10
2022-01-17	205.16	262.169	6.212	10.732	78.65
2022-01-18	207.26	262.853	1.024	3.958	78.86
2022-01-19	202	263.708	-2.538	5.081	79.11
2022-01-20	195.96	264.557	-2.990	5.198	79.37
2022-01-21	196.39	265.450	0.219	5.455	79.63
2022-01-24	201.97	266.386	2.841	5.560	79.92
2022-01-25	198.98	267.299	-1.480	5.511	80.19
2022-01-26	204.22	267.883	2.633	3.427	80.36
2022-01-27	198.39	268.491	-2.855	3.677	80.55
2022-01-28	195.03	269.309	-1.694	5.036	80.79
2022-02-07	195.23	270.345	0.103	6.368	81.10
2022-02-08	184.89	271.619	-5.296	8.267	81.49
2022-02-09	184.58	272.613	-0.168	6.463	81.78
2022-02-10	183.24	273.251	-0.726	4.177	81.98
2022-02-11	173.84	273.909	-5.130	4.546	82.17
2022-02-14	173.9	274.754	0.035	5.827	82.43
2022-02-15	185.17	276.085	6.481	8.626	82.83
2022-02-16	181.04	276.840	-2.230	5.006	83.05
2022-02-17	185.85	277.743	2.657	5.827	83.32
2022-02-18	178.58	278.135	-3.912	2.637	83.44
2022-02-21	173.6	278.830	-2.789	4.805	83.65
2022-02-22	183.49	280.107	5.697	8.353	84.03
2022-02-23	198.02	281.716	7.919	9.750	84.51
2022-02-24	208.47	283.025	5.277	7.535	84.91
2022-02-25	211.2	283.675	1.310	3.694	85.10
2022-02-28	214.48	284.444	1.553	4.299	85.33
2022-03-01	214.5	285.151	0.009	3.958	85.55
2022-03-02	215.6	285.949	0.513	4.443	85.78
2022-03-03	211.03	286.961	-2.120	5.751	86.09
2022-03-04	213.89	287.707	1.355	4.184	86.31
2022-03-07	208.68	288.529	-2.436	4.731	86.56
2022-03-08	205.69	289.529	-1.433	5.832	86.86
2022-03-09	204.35	290.811	-0.651	7.526	87.24
2022-03-10	213.7	291.508	4.575	3.915	87.45
2022-03-11	207.18	292.152	-3.051	3.730	87.65
2022-03-14	204.51	293.671	-1.289	8.915	88.10
2022-03-15	194	294.723	-5.139	6.503	88.42
2022-03-16	197.5	295.708	1.804	5.990	88.71
2022-03-17	207.75	296.938	5.190	7.104	89.08
2022-03-18	204.17	297.538	-1.723	3.528	89.26
2022-03-21	217	298.813	6.284	7.048	89.64
2022-03-22	219	299.752	0.922	5.143	89.93
2022-03-23	231.02	301.246	5.489	7.763	90.37
2022-03-24	226.42	301.895	-1.991	3.441	90.57
2022-03-25	219.74	302.829	-2.950	5.097	90.85
2022-03-28	214.79	303.399	-2.253	3.186	91.02
2022-03-29	209.46	304.358	-2.481	5.494	91.31
2022-03-30	227.59	306.146	8.656	9.429	91.84
2022-03-31	225.39	306.652	-0.967	2.693	92.00
2022-04-01	223.2	307.444	-0.972	4.259	92.23
2022-04-06	211.95	308.726	-5.040	7.258	92.62
2022-04-07	210.23	309.691	-0.812	5.506	92.91
2022-04-08	211.9	310.213	0.794	2.959	93.06
2022-04-11	195.39	311.634	-7.791	8.726	93.49
2022-04-12	194.01	312.636	-0.706	6.198	93.79
2022-04-13	190.69	313.279	-1.711	4.046	93.98
2022-04-14	185.5	314.402	-2.722	7.268	94.32
2022-04-15	191.76	315.587	3.375	7.412	94.68
2022-04-18	198.92	316.607	3.734	6.154	94.98
2022-04-19	216.96	317.989	9.069	7.641	95.40
2022-04-20	213.44	318.727	-1.622	4.153	95.62
2022-04-21	206.59	319.642	-3.209	5.313	95.89
2022-04-22	203.36	320.080	-1.563	2.585	96.02
2022-04-25	191.07	320.991	-6.043	5.719	96.30
2022-04-26	183.96	322.087	-3.721	7.149	96.63
2022-04-27	201.16	324.471	9.350	14.226	97.34
2022-04-28	203.96	325.491	1.392	6.000	97.65
2022-04-29	210.01	326.343	2.966	4.869	97.90
2022-05-05	216.6	327.566	3.138	6.776	98.27
2022-05-06	215.8	328.250	-0.369	3.804	98.48
2022-05-09	220.5	329.086	2.178	4.546	98.73
2022-05-10	228.5	330.302	3.628	6.385	99.09
2022-05-11	236.43	332.014	3.470	8.691	99.60
2022-05-12	236	332.689	-0.182	3.430	99.81
2022-05-13	234.09	333.413	-0.809	3.712	100.02
2022-05-16	234.42	333.935	0.141	2.674	100.18
2022-05-17	238.97	334.717	1.941	3.925	100.41
2022-05-18	240.58	335.903	0.674	5.917	100.77
2022-05-19	251.46	337.114	4.522	5.778	101.13
2022-05-20	244.11	338.383	-2.923	6.240	101.51
2022-05-23	247.76	339.613	1.495	5.956	101.88

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