欧普康视融券券源 欧普康视专项约券

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%）
2018-11-27	14.49	0	0	0	0
2018-11-27	14.44	0.033	-0.345	2.761	0.01
2018-11-28	14.66	0.061	1.524	2.285	0.02
2018-11-29	13.94	0.136	-4.911	6.412	0.04
2018-11-30	14.03	0.162	0.646	2.224	0.05
2018-12-03	14.32	0.208	2.067	3.849	0.06
2018-12-04	14.47	0.254	1.047	3.841	0.08
2018-12-05	14.88	0.323	2.833	5.598	0.10
2018-12-06	14.69	0.391	-1.277	5.511	0.12
2018-12-07	14.81	0.452	0.817	4.969	0.14
2018-12-10	14.48	0.503	-2.228	4.254	0.15
2018-12-11	14.48	0.558	0.000	4.558	0.17
2018-12-12	14.51	0.602	0.207	3.591	0.18
2018-12-13	15.07	0.668	3.859	5.307	0.20
2018-12-14	14.63	0.728	-2.920	4.844	0.22
2018-12-17	14.13	0.769	-3.418	3.554	0.23
2018-12-18	13.9	0.801	-1.628	2.760	0.24
2018-12-19	13.32	0.861	-4.173	5.396	0.26
2018-12-20	13.33	0.883	0.075	1.952	0.26
2018-12-21	13.21	0.922	-0.900	3.526	0.28
2018-12-24	13.34	0.975	0.984	4.769	0.29
2018-12-25	14.01	1.066	5.022	7.796	0.32
2018-12-26	13.99	1.089	-0.143	1.999	0.33
2018-12-27	13.87	1.128	-0.858	3.360	0.34
2018-12-28	14.23	1.170	2.596	3.533	0.35
2019-01-02	13.81	1.208	-2.952	3.303	0.36
2019-01-03	13.97	1.247	1.159	3.331	0.37
2019-01-04	14.66	1.350	4.939	8.447	0.40
2019-01-07	14.78	1.390	0.819	3.274	0.42
2019-01-08	14.66	1.411	-0.812	1.691	0.42
2019-01-09	14.88	1.471	1.501	4.843	0.44
2019-01-10	14.7	1.496	-1.210	2.083	0.45
2019-01-11	14.77	1.529	0.476	2.653	0.46
2019-01-14	14.68	1.553	-0.609	1.963	0.47
2019-01-15	13.88	1.645	-5.450	7.970	0.49
2019-01-16	14.31	1.692	3.098	3.963	0.51
2019-01-17	13.96	1.736	-2.446	3.774	0.52
2019-01-18	13.78	1.769	-1.289	2.865	0.53
2019-01-21	13.71	1.810	-0.508	3.556	0.54
2019-01-22	13.81	1.838	0.729	2.407	0.55
2019-01-23	13.93	1.877	0.869	3.403	0.56
2019-01-24	13.93	1.900	0.000	1.938	0.57
2019-01-25	14.1	1.940	1.220	3.446	0.58
2019-01-28	13.87	1.975	-1.631	3.050	0.59
2019-01-29	13.5	2.015	-2.668	3.533	0.60
2019-01-30	13.71	2.064	1.556	4.296	0.62
2019-01-31	13.83	2.109	0.875	3.866	0.63
2019-02-01	14.25	2.162	3.037	4.483	0.65
2019-02-11	14.7	2.216	3.158	4.421	0.66
2019-02-12	14.76	2.271	0.408	4.490	0.68
2019-02-13	14.92	2.303	1.084	2.575	0.69
2019-02-14	15.13	2.342	1.408	3.083	0.70
2019-02-15	14.79	2.387	-2.247	3.635	0.72
2019-02-18	15.68	2.490	6.018	7.911	0.75
2019-02-19	15.23	2.549	-2.870	4.592	0.76
2019-02-20	14.95	2.590	-1.838	3.349	0.78
2019-02-21	14.9	2.619	-0.334	2.341	0.79
2019-02-22	15	2.657	0.671	3.020	0.80
2019-02-25	15.44	2.715	2.933	4.467	0.81
2019-02-26	16.92	2.807	9.585	6.541	0.84
2019-02-27	17.26	2.874	2.009	4.669	0.86
2019-02-28	17.42	2.959	0.927	5.852	0.89
2019-03-01	17.49	2.996	0.402	2.526	0.90
2019-03-04	18.14	3.073	3.716	5.089	0.92
2019-03-05	18.11	3.116	-0.165	2.867	0.93
2019-03-06	17.63	3.175	-2.650	4.031	0.95
2019-03-07	17.4	3.252	-1.305	5.275	0.98
2019-03-08	17.56	3.388	0.920	9.310	1.02
2019-03-11	19.21	3.532	9.396	8.998	1.06
2019-03-12	18.67	3.622	-2.811	5.778	1.09
2019-03-13	18.58	3.693	-0.482	4.606	1.11
2019-03-14	18.95	3.765	1.991	4.575	1.13
2019-03-15	18.96	3.836	0.053	4.485	1.15
2019-03-18	20.03	3.953	5.643	6.962	1.19
2019-03-19	19.56	4.011	-2.346	3.595	1.20
2019-03-20	19.28	4.081	-1.431	4.346	1.22
2019-03-21	18.97	4.138	-1.608	3.579	1.24
2019-03-22	19.14	4.190	0.896	3.268	1.26
2019-03-25	19.29	4.301	0.784	6.949	1.29
2019-03-26	19.51	4.383	1.140	5.029	1.31
2019-03-27	20.69	4.509	6.048	7.330	1.35
2019-03-28	20.18	4.560	-2.465	2.997	1.37
2019-03-29	21.46	4.707	6.343	8.226	1.41
2019-04-01	22.29	4.827	3.868	6.477	1.45
2019-04-02	22.55	4.910	1.166	4.397	1.47
2019-04-03	20.99	5.010	-6.918	5.721	1.50
2019-04-04	20.95	5.102	-0.191	5.288	1.53
2019-04-08	20.25	5.164	-3.341	3.628	1.55
2019-04-09	20.43	5.206	0.889	2.519	1.56
2019-04-10	21.02	5.283	2.888	4.356	1.58
2019-04-11	19.43	5.444	-7.564	9.943	1.63
2019-04-12	19.55	5.481	0.618	2.265	1.64
2019-04-15	19.34	5.556	-1.074	4.655	1.67
2019-04-16	19.46	5.606	0.620	3.102	1.68
2019-04-17	19.64	5.642	0.925	2.210	1.69
2019-04-18	20.09	5.711	2.291	4.124	1.71
2019-04-19	19.86	5.762	-1.145	3.086	1.73
2019-04-22	19.81	5.807	-0.252	2.719	1.74
2019-04-23	20.26	5.863	2.272	3.332	1.76
2019-04-24	20.25	5.902	-0.049	2.270	1.77
2019-04-25	21.07	6.014	4.049	6.370	1.80
2019-04-26	21.3	6.114	1.092	5.648	1.83
2019-04-29	21.43	6.218	0.610	5.822	1.87
2019-04-30	21.29	6.279	-0.653	3.453	1.88
2019-05-06	20.73	6.368	-2.630	5.167	1.91
2019-05-07	20.06	6.466	-3.232	5.837	1.94
2019-05-08	19.76	6.549	-1.496	5.035	1.96
2019-05-09	19.3	6.633	-2.328	5.263	1.99
2019-05-10	20.91	6.764	8.342	7.513	2.03
2019-05-13	21.48	6.877	2.726	6.313	2.06
2019-05-14	21.52	6.942	0.186	3.631	2.08
2019-05-15	21.92	7.004	1.859	3.392	2.10
2019-05-16	21.53	7.056	-1.779	2.874	2.12
2019-05-17	21.24	7.156	-1.347	5.667	2.15
2019-05-20	21.07	7.227	-0.800	4.002	2.17
2019-05-21	21.51	7.326	2.088	5.553	2.20
2019-05-22	21.27	7.392	-1.116	3.719	2.22
2019-05-23	21.23	7.463	-0.188	4.043	2.24
2019-05-24	20.75	7.530	-2.261	3.862	2.26
2019-05-27	21.53	7.610	3.759	4.434	2.28
2019-05-28	22.6	7.780	4.970	9.057	2.33
2019-05-29	22.87	7.882	1.195	5.310	2.36
2019-05-30	23.73	7.999	3.760	5.947	2.40
2019-05-31	23.33	8.061	-1.686	3.203	2.42
2019-06-03	23.2	8.162	-0.557	5.186	2.45
2019-06-04	22.8	8.235	-1.724	3.836	2.47
2019-06-05	22.69	8.341	-0.482	5.614	2.50
2019-06-06	22.5	8.417	-0.837	4.055	2.53
2019-06-10	23.42	8.551	4.089	6.889	2.57
2019-06-11	23.99	8.627	2.434	3.800	2.59
2019-06-12	24.13	8.687	0.584	2.960	2.61
2019-06-13	25.2	8.831	4.434	6.879	2.65
2019-06-14	24.85	8.915	-1.389	4.048	2.67
2019-06-17	24.67	9.051	-0.724	6.600	2.72
2019-06-18	24.91	9.118	0.973	3.243	2.74
2019-06-19	25.1	9.189	0.763	3.412	2.76
2019-06-20	25.97	9.280	3.466	4.183	2.78
2019-06-21	25.45	9.375	-2.002	4.467	2.81
2019-06-24	25.29	9.433	-0.629	2.790	2.83
2019-06-25	25.13	9.501	-0.633	3.242	2.85
2019-06-26	26.29	9.619	4.616	5.372	2.89
2019-06-27	26.3	9.678	0.038	2.701	2.90
2019-06-28	23.67	9.848	-10.000	8.593	2.95
2019-07-01	24.19	9.955	2.197	5.323	2.99
2019-07-02	25.43	10.103	5.126	6.986	3.03
2019-07-03	24.85	10.177	-2.281	3.578	3.05
2019-07-04	22.54	10.390	-9.296	11.308	3.12
2019-07-05	23.87	10.506	5.901	5.856	3.15
2019-07-08	22.4	10.683	-6.158	9.468	3.20
2019-07-09	22.33	10.734	-0.313	2.768	3.22
2019-07-10	22.75	10.807	1.881	3.851	3.24
2019-07-11	22.08	10.879	-2.945	3.868	3.26
2019-07-12	23.59	10.960	6.839	4.167	3.29
2019-07-15	23.57	11.028	-0.085	3.434	3.31
2019-07-16	23.13	11.082	-1.867	2.800	3.32
2019-07-17	23.2	11.124	0.303	2.162	3.34
2019-07-18	23.27	11.184	0.302	3.103	3.36
2019-07-19	23.28	11.214	0.043	1.547	3.36
2019-07-22	22.84	11.283	-1.890	3.608	3.38
2019-07-23	22.85	11.320	0.044	1.970	3.40
2019-07-24	23.65	11.406	3.501	4.376	3.42
2019-07-25	24.42	11.506	3.256	4.905	3.45
2019-07-26	24.8	11.574	1.556	3.276	3.47
2019-07-29	24.17	11.634	-2.540	2.984	3.49
2019-07-30	24.57	11.707	1.655	3.558	3.51
2019-07-31	24.4	11.755	-0.692	2.361	3.53
2019-08-01	24.35	11.803	-0.205	2.377	3.54
2019-08-02	24.56	11.874	0.862	3.450	3.56
2019-08-05	24.04	11.930	-2.117	2.809	3.58
2019-08-06	23.79	11.988	-1.040	2.953	3.60
2019-08-07	24.65	12.066	3.615	3.783	3.62
2019-08-08	24.96	12.127	1.258	2.921	3.64
2019-08-09	25.17	12.212	0.841	4.046	3.66
2019-08-12	26.33	12.320	4.609	4.926	3.70
2019-08-13	26.52	12.439	0.722	5.393	3.73
2019-08-14	26.55	12.491	0.113	2.338	3.75
2019-08-15	26.77	12.561	0.829	3.164	3.77
2019-08-16	27.25	12.633	1.793	3.138	3.79
2019-08-19	26.49	12.795	-2.789	7.339	3.84
2019-08-20	27.79	12.924	4.908	5.587	3.88
2019-08-21	26.73	13.032	-3.814	4.858	3.91
2019-08-22	26.43	13.113	-1.122	3.666	3.93
2019-08-23	26.81	13.211	1.438	4.389	3.96
2019-08-26	26.83	13.275	0.075	2.872	3.98
2019-08-27	27.35	13.345	1.938	3.056	4.00
2019-08-28	28.31	13.469	3.510	5.265	4.04
2019-08-29	28.07	13.521	-0.848	2.225	4.06
2019-08-30	28.22	13.597	0.534	3.242	4.08
2019-09-02	29.5	13.717	4.536	4.855	4.12
2019-09-03	30.14	13.802	2.169	3.390	4.14
2019-09-04	30	13.896	-0.464	3.782	4.17
2019-09-05	29.27	13.983	-2.433	3.533	4.19
2019-09-06	29.27	14.033	0.000	2.050	4.21
2019-09-09	29.99	14.142	2.460	4.373	4.24
2019-09-10	30.47	14.253	1.601	4.368	4.28
2019-09-11	30.14	14.379	-1.083	5.021	4.31
2019-09-12	29.92	14.463	-0.730	3.384	4.34
2019-09-16	29.61	14.540	-1.036	3.108	4.36
2019-09-17	29.53	14.595	-0.270	2.229	4.38
2019-09-18	30.27	14.664	2.506	2.743	4.40
2019-09-19	31.27	14.777	3.304	4.328	4.43
2019-09-20	31.59	14.841	1.023	2.430	4.45
2019-09-23	31.53	14.898	-0.190	2.184	4.47
2019-09-24	32	14.970	1.491	2.696	4.49
2019-09-25	31.7	15.019	-0.938	1.844	4.51
2019-09-26	31.15	15.139	-1.735	4.637	4.54
2019-09-27	32.1	15.247	3.050	4.045	4.57
2019-09-30	33.06	15.410	2.991	5.919	4.62
2019-10-08	33.33	15.500	0.817	3.237	4.65
2019-10-09	33.35	15.562	0.060	2.220	4.67
2019-10-10	34.62	15.693	3.808	4.528	4.71
2019-10-11	34.53	15.753	-0.260	2.109	4.73
2019-10-14	34.53	15.827	0.000	2.549	4.75
2019-10-15	33.93	15.900	-1.738	2.606	4.77
2019-10-16	34.65	16.006	2.122	3.655	4.80
2019-10-17	34.59	16.075	-0.173	2.395	4.82
2019-10-18	34.72	16.159	0.376	2.920	4.85
2019-10-21	32.93	16.399	-5.156	8.727	4.92
2019-10-22	33	16.474	0.213	2.733	4.94
2019-10-23	31.53	16.648	-4.455	6.606	4.99
2019-10-24	31.58	16.732	0.159	3.203	5.02
2019-10-25	31.78	16.787	0.633	2.090	5.04
2019-10-28	33.33	16.925	4.877	4.940	5.08
2019-10-29	33.55	16.997	0.660	2.580	5.10
2019-10-30	33.56	17.086	0.030	3.189	5.13
2019-10-31	34.03	17.158	1.400	2.533	5.15
2019-11-01	33.79	17.234	-0.705	2.703	5.17
2019-11-04	34.93	17.374	3.374	4.824	5.21
2019-11-05	35.03	17.424	0.286	1.718	5.23
2019-11-06	34.86	17.515	-0.485	3.112	5.25
2019-11-07	35.27	17.586	1.176	2.438	5.28
2019-11-08	34.79	17.678	-1.361	3.176	5.30
2019-11-11	34.33	17.757	-1.322	2.731	5.33
2019-11-12	34.59	17.807	0.757	1.748	5.34
2019-11-13	36.83	18.017	6.476	6.852	5.41
2019-11-14	37.93	18.141	2.987	3.910	5.44
2019-11-15	37.85	18.211	-0.211	2.215	5.46
2019-11-18	38.7	18.305	2.246	2.933	5.49
2019-11-19	39.18	18.422	1.240	3.566	5.53
2019-11-20	39.06	18.489	-0.306	2.067	5.55
2019-11-21	39.07	18.568	0.026	2.432	5.57
2019-11-22	36.37	18.837	-6.911	8.856	5.65
2019-11-25	35.17	19.030	-3.299	6.599	5.71
2019-11-26	34.81	19.123	-1.024	3.213	5.74
2019-11-27	34.5	19.214	-0.891	3.160	5.76
2019-11-28	34.14	19.278	-1.043	2.232	5.78
2019-11-29	32.33	19.439	-5.302	5.975	5.83
2019-12-02	31.79	19.517	-1.670	2.969	5.86
2019-12-03	32.31	19.668	1.636	5.599	5.90
2019-12-04	32.72	19.784	1.269	4.240	5.94
2019-12-05	33.04	19.874	0.978	3.301	5.96
2019-12-06	33.36	19.949	0.969	2.694	5.98
2019-12-09	32.6	20.059	-2.278	4.047	6.02
2019-12-10	33.55	20.162	2.914	3.681	6.05
2019-12-11	33.66	20.239	0.328	2.742	6.07
2019-12-12	33.15	20.299	-1.515	2.169	6.09
2019-12-13	34.93	20.441	5.370	4.887	6.13
2019-12-16	35.39	20.548	1.317	3.636	6.16
2019-12-17	34.95	20.625	-1.243	2.628	6.19
2019-12-18	33.07	20.788	-5.379	5.923	6.24
2019-12-19	32.69	20.878	-1.149	3.296	6.26
2019-12-20	31.85	20.966	-2.570	3.304	6.29
2019-12-23	31.79	21.032	-0.188	2.512	6.31
2019-12-24	32.29	21.092	1.573	2.202	6.33
2019-12-25	31.37	21.184	-2.849	3.531	6.36
2019-12-26	31.56	21.232	0.606	1.817	6.37
2019-12-27	31.19	21.318	-1.172	3.327	6.40
2019-12-30	30.87	21.380	-1.026	2.405	6.41
2019-12-31	31.49	21.460	2.008	3.045	6.44
2020-01-02	31.53	21.552	0.127	3.525	6.47
2020-01-03	31.19	21.600	-1.078	1.840	6.48
2020-01-06	30.97	21.676	-0.705	2.918	6.50
2020-01-07	32.87	21.883	6.135	7.588	6.57
2020-01-08	32.3	21.934	-1.734	1.886	6.58
2020-01-09	33.27	22.047	3.003	4.056	6.61
2020-01-10	33.34	22.130	0.210	3.006	6.64
2020-01-13	33.29	22.207	-0.150	2.759	6.66
2020-01-14	32.91	22.310	-1.141	3.785	6.69
2020-01-15	35.07	22.483	6.563	5.895	6.74
2020-01-16	35.17	22.570	0.285	2.965	6.77
2020-01-17	35.59	22.618	1.194	1.621	6.79
2020-01-20	36.2	22.725	1.714	3.568	6.82
2020-01-21	35.87	22.843	-0.912	3.950	6.85
2020-01-22	36.06	22.921	0.530	2.565	6.88
2020-01-23	34.72	23.152	-3.716	8.014	6.95
2020-02-03	31.77	23.298	-8.497	5.501	6.99
2020-02-04	33.79	23.498	6.358	7.114	7.05
2020-02-05	33.35	23.584	-1.302	3.078	7.08
2020-02-06	34.51	23.718	3.478	4.678	7.12
2020-02-07	34.17	23.834	-0.985	4.057	7.15
2020-02-10	34.71	23.943	1.580	3.775	7.18
2020-02-11	36.71	24.208	5.762	8.643	7.26
2020-02-12	37.01	24.285	0.817	2.506	7.29
2020-02-13	36.3	24.394	-1.918	3.621	7.32
2020-02-14	36.89	24.586	1.625	6.226	7.38
2020-02-17	37.77	24.707	2.385	3.849	7.41
2020-02-18	38.45	24.806	1.800	3.098	7.44
2020-02-19	37.25	24.926	-3.121	3.875	7.48
2020-02-20	38.04	25.032	2.121	3.329	7.51
2020-02-21	38.23	25.136	0.499	3.260	7.54
2020-02-24	38.07	25.246	-0.419	3.479	7.57
2020-02-25	37.27	25.435	-2.101	6.094	7.63
2020-02-26	36.71	25.577	-1.503	4.615	7.67
2020-02-27	38.59	25.856	5.121	8.690	7.76
2020-02-28	37.53	26.004	-2.747	4.742	7.80
2020-03-02	39.34	26.215	4.823	6.422	7.86
2020-03-03	38.87	26.395	-1.195	5.567	7.92
2020-03-04	39.23	26.523	0.926	3.910	7.96
2020-03-05	40.65	26.681	3.620	4.665	8.00
2020-03-06	40.89	26.793	0.590	3.272	8.04
2020-03-09	38.93	26.973	-4.793	5.551	8.09
2020-03-10	39.87	27.134	2.415	4.855	8.14
2020-03-11	38.41	27.298	-3.662	5.117	8.19
2020-03-12	36.73	27.427	-4.374	4.218	8.23
2020-03-13	36.27	27.580	-1.252	5.064	8.27
2020-03-16	34	27.772	-6.259	6.782	8.33
2020-03-17	33.59	27.962	-1.206	6.794	8.39
2020-03-18	34.21	28.153	1.846	6.698	8.45
2020-03-19	33.81	28.323	-1.169	6.022	8.50
2020-03-20	34.4	28.443	1.745	4.200	8.53
2020-03-23	32.74	28.573	-4.826	4.767	8.57
2020-03-24	35.02	28.760	6.964	6.384	8.63
2020-03-25	35.61	28.854	1.685	3.170	8.66
2020-03-26	36.23	28.991	1.741	4.549	8.70
2020-03-27	36.67	29.077	1.214	2.815	8.72
2020-03-30	35.53	29.204	-3.109	4.281	8.76
2020-03-31	36.76	29.311	3.462	3.490	8.79
2020-04-01	36.3	29.414	-1.251	3.428	8.82
2020-04-02	37.63	29.578	3.664	5.207	8.87
2020-04-03	37.63	29.659	0.000	2.604	8.90
2020-04-07	38.22	29.728	1.568	2.153	8.92
2020-04-08	38	29.785	-0.576	1.805	8.94
2020-04-09	39.3	29.920	3.421	4.105	8.98
2020-04-10	39.57	30.099	0.687	5.445	9.03
2020-04-13	41.09	30.237	3.841	4.018	9.07
2020-04-14	41.91	30.372	1.996	3.870	9.11
2020-04-15	40.6	30.529	-3.126	4.653	9.16
2020-04-16	41.33	30.653	1.798	3.596	9.20
2020-04-17	40.66	30.756	-1.621	3.049	9.23
2020-04-20	41.27	30.863	1.500	3.099	9.26
2020-04-21	40.55	30.976	-1.745	3.344	9.29
2020-04-22	41.37	31.101	2.022	3.625	9.33
2020-04-23	41.39	31.218	0.048	3.384	9.37
2020-04-24	41.11	31.326	-0.676	3.165	9.40
2020-04-27	44.6	31.640	8.489	8.441	9.49
2020-04-28	45.31	31.826	1.592	4.933	9.55
2020-04-29	44.82	31.965	-1.081	3.708	9.59
2020-04-30	43.84	32.111	-2.187	3.994	9.63
2020-05-06	44.21	32.255	0.844	3.923	9.68
2020-05-07	44.81	32.367	1.357	3.008	9.71
2020-05-08	45.26	32.463	1.004	2.522	9.74
2020-05-11	44.31	32.631	-2.099	4.551	9.79
2020-05-12	45.3	32.814	2.234	4.852	9.84
2020-05-13	49.84	33.214	10.022	9.647	9.96
2020-05-14	50.59	33.401	1.505	4.414	10.02
2020-05-15	48.47	33.662	-4.191	6.483	10.10
2020-05-18	50.33	33.907	3.837	5.839	10.17
2020-05-19	50.59	34.061	0.517	3.656	10.22
2020-05-20	50.09	34.226	-0.988	3.934	10.27
2020-05-21	50.07	34.324	-0.040	2.356	10.30
2020-05-22	49.25	34.472	-1.638	3.615	10.34
2020-05-25	49.8	34.616	1.117	3.472	10.38
2020-05-26	51.43	34.826	3.273	4.900	10.45
2020-05-27	51.05	34.960	-0.739	3.130	10.49
2020-05-28	50.21	35.147	-1.645	4.486	10.54
2020-05-29	54.5	35.553	8.544	8.942	10.67
2020-06-01	55.68	35.755	2.165	4.349	10.73
2020-06-02	54.38	35.917	-2.335	3.574	10.78
2020-06-03	55.05	36.081	1.232	3.567	10.82
2020-06-04	60.56	36.603	10.009	10.354	10.98
2020-06-05	62.49	36.894	3.187	5.581	11.07
2020-06-08	58.59	37.280	-6.241	7.905	11.18
2020-06-09	58.35	37.412	-0.410	2.714	11.22
2020-06-10	59.56	37.643	2.074	4.662	11.29
2020-06-11	60.57	37.895	1.696	4.987	11.37
2020-06-12	59.9	38.165	-1.106	5.415	11.45
2020-06-15	58.88	38.436	-1.703	5.509	11.53
2020-06-16	60.38	38.647	2.548	4.212	11.59
2020-06-17	62.14	39.023	2.915	7.254	11.71
2020-06-18	60.2	39.235	-3.122	4.232	11.77
2020-06-19	63.16	39.523	4.917	5.465	11.86
2020-06-22	63.41	39.813	0.396	5.494	11.94
2020-06-23	66.28	40.103	4.526	5.236	12.03
2020-06-24	66.5	40.389	0.332	5.175	12.12
2020-06-29	67.5	40.626	1.504	4.211	12.19
2020-06-30	69.34	40.895	2.726	4.652	12.27
2020-07-01	65.8	41.257	-5.105	6.605	12.38
2020-07-02	64.56	41.539	-1.884	5.243	12.46
2020-07-03	66.99	41.977	3.764	7.838	12.59
2020-07-06	63.82	42.214	-4.732	4.463	12.66
2020-07-07	63.97	42.522	0.235	5.782	12.76
2020-07-08	63.69	42.630	-0.438	2.032	12.79
2020-07-09	64.52	42.790	1.303	2.967	12.84
2020-07-10	65.32	43.000	1.240	3.859	12.90
2020-07-13	66.64	43.191	2.021	3.445	12.96
2020-07-14	63.56	43.622	-4.622	8.133	13.09
2020-07-15	66.18	43.925	4.122	5.491	13.18
2020-07-16	60.35	44.463	-8.809	10.698	13.34
2020-07-17	60.58	44.695	0.381	4.606	13.41
2020-07-20	60.4	44.869	-0.297	3.450	13.46
2020-07-21	63.85	45.272	5.712	7.583	13.58
2020-07-22	65.06	45.535	1.895	4.839	13.66
2020-07-23	65.18	45.698	0.184	3.013	13.71
2020-07-24	60.27	46.074	-7.533	7.472	13.82
2020-07-27	61.06	46.274	1.311	3.932	13.88
2020-07-28	65.49	46.705	7.255	7.894	14.01
2020-07-29	65.51	46.896	0.031	3.512	14.07
2020-07-30	65	47.070	-0.779	3.206	14.12
2020-07-31	65.39	47.332	0.600	4.800	14.20
2020-08-03	64.13	47.618	-1.927	5.353	14.29
2020-08-04	63.9	47.896	-0.359	5.224	14.37
2020-08-05	64.56	48.105	1.033	3.897	14.43
2020-08-06	63.44	48.325	-1.735	4.151	14.50
2020-08-07	62.1	48.627	-2.112	5.832	14.59
2020-08-10	62.46	48.836	0.580	4.026	14.65
2020-08-11	63.01	49.038	0.881	3.842	14.71
2020-08-12	61.32	49.300	-2.682	5.126	14.79
2020-08-13	58.22	49.619	-5.055	6.572	14.89
2020-08-14	58.25	49.820	0.052	4.139	14.95
2020-08-17	58.92	49.987	1.150	3.416	15.00
2020-08-18	59.09	50.103	0.289	2.342	15.03
2020-08-19	57.35	50.269	-2.945	3.469	15.08
2020-08-20	56.72	50.412	-1.099	3.034	15.12
2020-08-21	57.79	50.561	1.886	3.103	15.17
2020-08-24	58.61	50.844	1.419	5.780	15.25
2020-08-25	62.18	51.232	6.091	7.490	15.37
2020-08-26	65	51.734	4.535	9.263	15.52
2020-08-27	63.36	52.026	-2.523	5.538	15.61
2020-08-28	65.16	52.263	2.841	4.372	15.68
2020-08-31	65.31	52.386	0.230	2.256	15.72
2020-09-01	66.89	52.578	2.419	3.445	15.77
2020-09-02	67.6	52.721	1.061	2.527	15.82
2020-09-03	69.73	53.042	3.151	5.533	15.91
2020-09-04	62.66	53.671	-10.139	12.046	16.10
2020-09-07	58.76	53.967	-6.224	6.033	16.19
2020-09-08	59.01	54.203	0.425	4.799	16.26
2020-09-09	57.87	54.418	-1.932	4.474	16.33
2020-09-10	59.05	54.707	2.039	5.875	16.41
2020-09-11	59.75	54.842	1.185	2.710	16.45
2020-09-14	58.19	55.086	-2.611	5.021	16.53
2020-09-15	59.28	55.249	1.873	3.300	16.57
2020-09-16	57.85	55.490	-2.412	5.010	16.65
2020-09-17	56.56	55.686	-2.230	4.149	16.71
2020-09-18	57.19	55.877	1.114	4.013	16.76
2020-09-21	56.15	56.122	-1.818	5.228	16.84
2020-09-22	56.6	56.270	0.801	3.134	16.88
2020-09-23	60	56.638	6.007	7.367	16.99
2020-09-24	59.37	56.746	-1.050	2.183	17.02
2020-09-25	60.7	56.930	2.240	3.638	17.08
2020-09-28	60.86	57.120	0.264	3.740	17.14
2020-09-29	61.43	57.278	0.937	3.089	17.18
2020-09-30	62.22	57.420	1.286	2.735	17.23
2020-10-09	63.93	57.607	2.748	3.520	17.28
2020-10-12	65.63	57.816	2.659	3.817	17.34
2020-10-13	66.18	57.957	0.838	2.560	17.39
2020-10-14	66.23	58.139	0.076	3.294	17.44
2020-10-15	65.43	58.265	-1.208	2.310	17.48
2020-10-16	65.64	58.439	0.321	3.179	17.53
2020-10-19	63.45	58.713	-3.336	5.180	17.61
2020-10-20	64.89	58.897	2.270	3.404	17.67
2020-10-21	64.61	59.069	-0.431	3.205	17.72
2020-10-22	65.02	59.255	0.635	3.421	17.78
2020-10-23	62.57	59.587	-3.768	6.383	17.88
2020-10-26	63.2	59.862	1.007	5.210	17.96
2020-10-27	68.03	60.451	7.642	10.396	18.14
2020-10-28	68.03	60.607	0.000	2.749	18.18
2020-10-29	68.96	60.833	1.367	3.939	18.25
2020-10-30	68.16	61.019	-1.160	3.277	18.31
2020-11-02	69.22	61.220	1.555	3.477	18.37
2020-11-03	70.66	61.440	2.080	3.742	18.43
2020-11-04	71	61.559	0.481	2.010	18.47
2020-11-05	69.96	61.862	-1.465	5.197	18.56
2020-11-06	68.04	62.165	-2.744	5.346	18.65
2020-11-09	68.6	62.337	0.823	2.998	18.70
2020-11-10	67.79	62.543	-1.181	3.659	18.76
2020-11-11	66.4	62.797	-2.050	4.573	18.84
2020-11-12	68.95	63.070	3.840	4.759	18.92
2020-11-13	71.27	63.327	3.365	4.322	19.00
2020-11-16	71.72	63.583	0.631	4.294	19.07
2020-11-17	72.07	63.787	0.488	3.388	19.14
2020-11-18	63.81	64.472	-11.461	12.890	19.34
2020-11-19	64.16	64.706	0.549	4.372	19.41
2020-11-20	65.3	65.010	1.777	5.595	19.50
2020-11-23	64.59	65.165	-1.087	2.879	19.55
2020-11-24	64	65.267	-0.913	1.904	19.58
2020-11-25	61.62	65.476	-3.719	4.078	19.64
2020-11-26	62.54	65.618	1.493	2.710	19.69
2020-11-27	62.83	65.789	0.464	3.278	19.74
2020-11-30	64	66.061	1.862	5.093	19.82
2020-12-01	66.25	66.399	3.516	6.125	19.92
2020-12-02	69.07	66.737	4.257	5.872	20.02
2020-12-03	70.97	66.993	2.751	4.329	20.10
2020-12-04	71.51	67.152	0.761	2.663	20.15
2020-12-07	73.4	67.407	2.643	4.167	20.22
2020-12-08	73.1	67.589	-0.409	2.997	20.28
2020-12-09	73.51	67.749	0.561	2.613	20.32
2020-12-10	76.06	68.023	3.469	4.326	20.41
2020-12-11	77.14	68.208	1.420	2.866	20.46
2020-12-14	79.43	68.512	2.969	4.602	20.55
2020-12-15	77.99	69.011	-1.813	7.667	20.70
2020-12-16	79.49	69.271	1.923	3.936	20.78

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