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%）
2020-01-20	71.95	0	0	0	0
2020-01-20	72.9	0.718	1.320	11.814	0.22
2020-01-21	68.22	1.283	-5.184	9.937	0.38
2020-01-22	66.35	1.677	-2.741	7.124	0.50
2020-01-23	63.15	2.144	-4.823	8.877	0.64
2020-02-03	46.01	2.633	-27.142	12.763	0.79
2020-02-04	55.22	3.340	20.017	15.366	1.00
2020-02-05	61.42	3.845	11.228	9.870	1.15
2020-02-06	73.71	5.011	20.010	18.984	1.50
2020-02-07	88.46	5.747	20.011	9.985	1.72
2020-02-10	96.5	6.965	9.089	15.137	2.09
2020-02-11	94.73	7.937	-1.834	12.311	2.38
2020-02-12	113.69	10.200	20.015	23.889	3.06
2020-02-13	114.11	11.816	0.369	16.994	3.54
2020-02-14	114.94	13.129	0.727	13.715	3.94
2020-02-17	113.1	13.817	-1.601	7.299	4.15
2020-02-18	114.95	14.730	1.636	9.531	4.42
2020-02-19	103.85	15.559	-9.656	9.569	4.67
2020-02-20	97.15	16.336	-6.452	9.600	4.90
2020-02-21	95.24	17.120	-1.966	9.882	5.14
2020-02-24	91.85	17.616	-3.559	6.478	5.28
2020-02-25	99.85	18.578	8.710	11.562	5.57
2020-02-26	88.83	19.447	-11.037	11.738	5.83
2020-02-27	88.45	20.337	-0.428	12.079	6.10
2020-02-28	76.95	21.199	-13.002	13.431	6.36
2020-03-02	79.56	21.773	3.392	8.668	6.53
2020-03-03	95.48	23.271	20.010	18.829	6.98
2020-03-04	86.25	24.164	-9.667	12.421	7.25
2020-03-05	83.45	24.847	-3.246	9.820	7.45
2020-03-06	81.03	25.169	-2.900	4.769	7.55
2020-03-09	78.48	25.893	-3.147	11.070	7.77
2020-03-10	84.46	26.507	7.620	8.728	7.95
2020-03-11	78.25	26.985	-7.353	7.317	8.10
2020-03-12	77.73	27.349	-0.665	5.623	8.20
2020-03-13	79.75	28.140	2.599	11.900	8.44
2020-03-16	75.15	29.011	-5.768	13.906	8.70
2020-03-17	78.3	29.434	4.192	6.494	8.83
2020-03-18	80.22	29.919	2.452	7.254	8.98
2020-03-19	83.55	30.246	4.151	4.700	9.07
2020-03-20	79.48	30.732	-4.871	7.325	9.22
2020-03-23	69.09	31.408	-13.072	11.751	9.42
2020-03-24	70.15	32.103	1.534	11.883	9.63
2020-03-25	69.53	32.508	-0.884	6.985	9.75
2020-03-26	66.88	32.822	-3.811	5.638	9.85
2020-03-27	63.9	33.168	-4.456	6.504	9.95
2020-03-30	59.74	33.565	-6.510	7.981	10.07
2020-03-31	58.1	34.018	-2.745	9.357	10.21
2020-04-01	59.72	34.362	2.788	6.902	10.31
2020-04-02	64.38	34.883	7.803	9.712	10.46
2020-04-03	60.94	35.173	-5.343	5.716	10.55
2020-04-07	62.55	35.314	2.642	2.708	10.59
2020-04-08	62.42	35.537	-0.208	4.285	10.66
2020-04-09	63.09	35.704	1.073	3.172	10.71
2020-04-10	63.5	36.233	0.650	10.002	10.87
2020-04-13	60.81	36.431	-4.236	3.906	10.93
2020-04-14	63.02	36.750	3.634	6.068	11.02
2020-04-15	63.11	36.961	0.143	4.015	11.09
2020-04-16	63.17	37.167	0.095	3.914	11.15
2020-04-17	65.46	37.515	3.625	6.380	11.25
2020-04-20	66.28	37.764	1.253	4.507	11.33
2020-04-21	69.45	38.201	4.783	7.544	11.46
2020-04-22	69.44	38.417	-0.014	3.744	11.53
2020-04-23	69.05	38.619	-0.562	3.514	11.59
2020-04-24	67.85	38.888	-1.738	4.750	11.67
2020-04-27	65.95	39.097	-2.800	3.803	11.73
2020-04-28	60.99	39.872	-7.521	15.254	11.96
2020-04-29	55.76	40.256	-8.575	8.264	12.08
2020-04-30	60.05	40.678	7.694	8.429	12.20
2020-05-06	72.07	42.078	20.017	23.314	12.62
2020-05-07	71.08	42.485	-1.374	6.868	12.75
2020-05-08	72.88	43.198	2.532	11.733	12.96
2020-05-11	72.86	43.623	-0.027	6.998	13.09
2020-05-12	74.94	44.221	2.855	9.580	13.27
2020-05-13	73.58	44.440	-1.815	3.576	13.33
2020-05-14	70.99	44.700	-3.520	4.390	13.41
2020-05-15	73.25	45.088	3.184	6.367	13.53
2020-05-18	69.5	45.518	-5.119	7.413	13.66
2020-05-19	72.08	45.757	3.712	3.986	13.73
2020-05-20	74.74	46.421	3.690	10.655	13.93
2020-05-21	69.89	46.990	-6.489	9.781	14.10
2020-05-22	66.9	47.519	-4.278	9.486	14.26
2020-05-25	63.66	47.901	-4.843	7.205	14.37
2020-05-26	66.56	48.136	4.555	4.226	14.44
2020-05-27	65.37	48.464	-1.788	6.025	14.54
2020-05-28	64.32	48.786	-1.606	6.012	14.64
2020-05-29	63.98	49.023	-0.529	4.431	14.71
2020-06-01	74.9	49.948	17.068	14.833	14.98
2020-06-02	73.07	50.195	-2.443	4.045	15.06
2020-06-03	72.8	50.543	-0.370	5.734	15.16
2020-06-04	75.24	50.902	3.352	5.728	15.27
2020-06-05	74.73	51.212	-0.678	4.984	15.36
2020-06-08	73.57	51.680	-1.552	7.627	15.50
2020-06-09	72.95	51.881	-0.843	3.317	15.56
2020-06-10	70.94	52.128	-2.755	4.167	15.64
2020-06-11	70.48	52.327	-0.648	3.397	15.70
2020-06-12	68.75	52.481	-2.455	2.682	15.74
2020-06-15	69.4	52.807	0.945	5.644	15.84
2020-06-16	72.24	53.054	4.092	4.107	15.92
2020-06-17	74.74	53.527	3.461	7.586	16.06
2020-06-18	72.95	53.703	-2.395	2.903	16.11
2020-06-19	73.05	53.845	0.137	2.330	16.15
2020-06-22	72	54.102	-1.437	4.271	16.23
2020-06-23	68.92	54.342	-4.278	4.194	16.30
2020-06-24	71.65	54.702	3.961	6.021	16.41
2020-06-29	69.03	54.932	-3.657	4.006	16.48
2020-06-30	70.85	55.162	2.637	3.897	16.55
2020-07-01	70.93	55.427	0.113	4.474	16.63
2020-07-02	74.41	55.830	4.906	6.499	16.75
2020-07-03	72.75	56.091	-2.231	4.300	16.83
2020-07-06	81.44	57.023	11.945	13.732	17.11
2020-07-07	81.65	57.414	0.258	5.747	17.22
2020-07-08	84.63	57.860	3.650	6.332	17.36
2020-07-09	87.31	58.281	3.167	5.790	17.48
2020-07-10	87.25	58.739	-0.069	6.288	17.62
2020-07-13	87.34	59.075	0.103	4.619	17.72
2020-07-14	84.41	59.674	-3.355	8.518	17.90
2020-07-15	78.95	60.149	-6.468	7.227	18.04
2020-07-16	69.35	61.077	-12.160	16.048	18.32
2020-07-17	65.77	61.510	-5.162	7.902	18.45
2020-07-20	65.14	61.964	-0.958	8.362	18.59
2020-07-21	66.68	62.286	2.364	5.803	18.69
2020-07-22	67.08	62.567	0.600	5.024	18.77
2020-07-23	65.05	62.914	-3.026	6.395	18.87
2020-07-24	60.15	63.243	-7.533	6.564	18.97
2020-07-27	60.75	63.402	0.998	3.142	19.02
2020-07-28	61.92	63.509	1.926	2.074	19.05
2020-07-29	65.29	63.832	5.443	5.927	19.15
2020-07-30	63.8	63.998	-2.282	3.140	19.20
2020-07-31	64.95	64.278	1.803	5.157	19.28
2020-08-03	67.57	64.468	4.034	3.387	19.34
2020-08-04	65.74	64.681	-2.708	3.877	19.40
2020-08-05	66.05	64.889	0.472	3.788	19.47
2020-08-06	65.02	65.097	-1.559	3.830	19.53
2020-08-07	62.45	65.373	-3.953	5.306	19.61
2020-08-10	62.79	65.531	0.544	3.026	19.66
2020-08-11	64.73	65.893	3.090	6.705	19.77
2020-08-12	63.08	66.176	-2.549	5.376	19.85
2020-08-13	62.72	66.321	-0.571	2.790	19.90
2020-08-14	62.94	66.444	0.351	2.344	19.93
2020-08-17	63.28	66.593	0.540	2.828	19.98
2020-08-18	63.33	66.717	0.079	2.339	20.02
2020-08-19	61.5	66.922	-2.890	4.011	20.08
2020-08-20	61.99	67.185	0.797	5.089	20.16
2020-08-21	62.68	67.303	1.113	2.258	20.19
2020-08-24	64.56	67.612	2.999	5.743	20.28
2020-08-25	64.29	67.910	-0.418	5.561	20.37
2020-08-26	61.36	68.211	-4.557	5.880	20.46
2020-08-27	61.96	68.429	0.978	4.221	20.53
2020-08-28	61.79	68.541	-0.274	2.179	20.56
2020-08-31	63.37	68.830	2.557	5.470	20.65
2020-09-01	64.97	69.146	2.525	5.839	20.74
2020-09-02	63.95	69.318	-1.570	3.232	20.80
2020-09-03	63.9	69.526	-0.078	3.909	20.86
2020-09-04	63.67	69.692	-0.360	3.114	20.91
2020-09-07	61.09	69.999	-4.052	6.047	21.00
2020-09-08	60.21	70.139	-1.440	2.783	21.04
2020-09-09	55.79	70.456	-7.341	6.810	21.14
2020-09-10	53.4	70.739	-4.284	6.363	21.22
2020-09-11	55.03	70.905	3.052	3.633	21.27
2020-09-14	57.42	71.121	4.343	4.507	21.34
2020-09-15	57.66	71.227	0.418	2.194	21.37
2020-09-16	56.26	71.344	-2.428	2.515	21.40
2020-09-17	58.41	71.649	3.822	6.257	21.49
2020-09-18	59.16	71.821	1.284	3.493	21.55
2020-09-21	58.79	71.938	-0.625	2.383	21.58
2020-09-22	58.19	72.060	-1.021	2.517	21.62
2020-09-23	61.94	72.427	6.444	7.115	21.73
2020-09-24	62.2	72.708	0.420	5.425	21.81
2020-09-25	62.16	72.828	-0.064	2.315	21.85
2020-09-28	62.54	73.180	0.611	6.741	21.95
2020-09-29	62.85	73.297	0.496	2.239	21.99
2020-09-30	62.01	73.433	-1.337	2.641	22.03
2020-10-09	63.76	73.594	2.822	3.032	22.08
2020-10-12	64.12	73.729	0.565	2.509	22.12
2020-10-13	64.01	73.828	-0.172	1.871	22.15
2020-10-14	62.99	73.987	-1.594	3.015	22.20
2020-10-15	61.14	74.173	-2.937	3.651	22.25
2020-10-16	61.23	74.322	0.147	2.928	22.30
2020-10-19	60.36	74.461	-1.421	2.760	22.34
2020-10-20	60.42	74.565	0.099	2.071	22.37
2020-10-21	63.49	74.837	5.081	5.147	22.45
2020-10-22	64.37	75.073	1.386	4.394	22.52
2020-10-23	63.2	75.267	-1.818	3.682	22.58
2020-10-26	62.14	75.450	-1.677	3.528	22.63
2020-10-27	64.85	75.918	4.361	8.658	22.78
2020-10-28	59.2	76.592	-8.712	13.678	22.98
2020-10-29	53.36	76.902	-9.865	6.959	23.07
2020-10-30	53.5	77.083	0.262	4.067	23.12
2020-11-02	52.9	77.407	-1.121	7.346	23.22
2020-11-03	54.78	77.561	3.554	3.365	23.27
2020-11-04	55.31	77.720	0.968	3.450	23.32
2020-11-05	55.74	77.888	0.777	3.634	23.37
2020-11-06	55.61	78.011	-0.233	2.637	23.40
2020-11-09	57.6	78.214	3.578	4.226	23.46
2020-11-10	56.11	78.427	-2.587	4.566	23.53
2020-11-11	53	78.721	-5.543	6.665	23.62
2020-11-12	53.62	78.819	1.170	2.189	23.65
2020-11-13	54.2	78.973	1.082	3.413	23.69
2020-11-16	55.96	79.478	3.247	10.812	23.84
2020-11-17	56.2	79.632	0.429	3.288	23.89
2020-11-18	56.3	79.753	0.178	2.580	23.93
2020-11-19	55.95	79.837	-0.622	1.812	23.95
2020-11-20	55.04	79.985	-1.626	3.217	24.00
2020-11-23	54.2	80.068	-1.526	1.853	24.02
2020-11-24	54.12	80.187	-0.148	2.620	24.06
2020-11-25	54.3	80.248	0.333	1.349	24.07
2020-11-26	53.52	80.344	-1.436	2.173	24.10
2020-11-27	54	80.412	0.897	1.495	24.12
2020-11-30	54.17	80.540	0.315	2.852	24.16
2020-12-01	54.04	80.619	-0.240	1.735	24.19
2020-12-02	53.08	80.736	-1.776	2.646	24.22
2020-12-03	51.84	80.863	-2.336	2.939	24.26
2020-12-04	51.14	80.964	-1.350	2.373	24.29
2020-12-07	50.15	81.112	-1.936	3.539	24.33
2020-12-08	49.08	81.220	-2.134	2.652	24.37
2020-12-09	46.7	81.445	-4.849	5.766	24.43
2020-12-10	44.51	81.676	-4.690	6.253	24.50
2020-12-11	42.53	81.963	-4.448	8.088	24.59
2020-12-14	41.55	82.085	-2.304	3.527	24.63
2020-12-15	42.18	82.221	1.516	3.851	24.67
2020-12-16	40.98	82.371	-2.845	4.410	24.71

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