盈趣科技融券券源 盈趣科技专项约券

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	39.72	0	0	0	0
2018-11-27	43.89	0.286	10.498	7.830	0.09
2018-11-28	45.74	0.489	4.215	5.309	0.15
2018-11-29	44.29	0.629	-3.170	3.804	0.19
2018-11-30	45.03	0.749	1.671	3.184	0.22
2018-12-03	48.4	1.041	7.484	7.240	0.31
2018-12-04	47.88	1.176	-1.074	3.388	0.35
2018-12-05	47.45	1.340	-0.898	4.156	0.40
2018-12-06	45.04	1.531	-5.079	5.079	0.46
2018-12-07	45.06	1.676	0.044	3.863	0.50
2018-12-10	45.62	1.800	1.243	3.262	0.54
2018-12-11	45.7	1.977	0.175	4.647	0.59
2018-12-12	45.61	2.129	-0.197	4.004	0.64
2018-12-13	44.79	2.284	-1.798	4.144	0.69
2018-12-14	43	2.537	-3.996	7.077	0.76
2018-12-17	41.1	2.745	-4.419	6.070	0.82
2018-12-18	40.74	2.860	-0.876	3.382	0.86
2018-12-19	39.57	3.038	-2.872	5.400	0.91
2018-12-20	40.16	3.109	1.491	2.123	0.93
2018-12-21	39.54	3.231	-1.544	3.710	0.97
2018-12-24	40.84	3.378	3.288	4.299	1.01
2018-12-25	40.93	3.574	0.220	5.754	1.07
2018-12-26	42.88	3.777	4.764	5.693	1.13
2018-12-27	42.44	4.050	-1.026	7.696	1.21
2018-12-28	41.88	4.214	-1.320	4.713	1.26
2019-01-02	40.91	4.335	-2.316	3.558	1.30
2019-01-03	40	4.462	-2.224	3.813	1.34
2019-01-04	40.1	4.680	0.250	6.500	1.40
2019-01-07	43.1	4.962	7.481	7.855	1.49
2019-01-08	42.74	5.048	-0.835	2.413	1.51
2019-01-09	42.1	5.165	-1.497	3.346	1.55
2019-01-10	40.6	5.335	-3.563	5.012	1.60
2019-01-11	40.84	5.439	0.591	3.054	1.63
2019-01-14	40.07	5.497	-1.885	1.763	1.65
2019-01-15	41.75	5.711	4.193	6.139	1.71
2019-01-16	43.99	5.968	5.365	7.018	1.79
2019-01-17	42.63	6.075	-3.092	3.001	1.82
2019-01-18	41.7	6.268	-2.182	5.559	1.88
2019-01-21	42	6.353	0.719	2.422	1.91
2019-01-22	40.5	6.453	-3.571	2.952	1.94
2019-01-23	40.94	6.574	1.086	3.556	1.97
2019-01-24	40.85	6.648	-0.220	2.174	1.99
2019-01-25	42.16	6.859	3.207	5.998	2.06
2019-01-28	43.7	7.048	3.653	5.194	2.11
2019-01-29	43.52	7.216	-0.412	4.645	2.16
2019-01-30	42.01	7.425	-3.470	5.974	2.23
2019-01-31	43.23	7.555	2.904	3.594	2.27
2019-02-01	47.75	7.900	10.456	8.675	2.37
2019-02-11	51.18	8.284	7.183	9.005	2.49
2019-02-12	51.93	8.449	1.465	3.810	2.53
2019-02-13	51.92	8.674	-0.019	5.199	2.60
2019-02-14	55.91	9.115	7.685	9.457	2.73
2019-02-15	54.16	9.250	-3.130	3.005	2.78
2019-02-18	55.45	9.450	2.382	4.321	2.83
2019-02-19	56	9.590	0.992	3.012	2.88
2019-02-20	57.27	9.863	2.268	5.714	2.96
2019-02-21	58.67	10.180	2.445	6.478	3.05
2019-02-22	56.53	10.661	-3.648	10.210	3.20
2019-02-25	58.16	10.995	2.883	6.899	3.30
2019-02-26	55.62	11.266	-4.367	5.846	3.38
2019-02-27	54.1	11.570	-2.733	6.742	3.47
2019-02-28	52.62	11.795	-2.736	5.120	3.54
2019-03-01	52.84	11.964	0.418	3.839	3.59
2019-03-04	53.88	12.226	1.968	5.848	3.67
2019-03-05	56.15	12.423	4.213	4.213	3.73
2019-03-06	55.8	12.633	-0.623	4.506	3.79
2019-03-07	53.27	12.909	-4.534	6.219	3.87
2019-03-08	50.13	13.151	-5.894	5.801	3.95
2019-03-11	55.03	13.722	9.775	12.448	4.12
2019-03-12	56.85	14.053	3.307	6.996	4.22
2019-03-13	53.48	14.351	-5.928	6.667	4.31
2019-03-14	52.35	14.634	-2.113	6.507	4.39
2019-03-15	51.83	14.835	-0.993	4.642	4.45
2019-03-18	52.38	15.024	1.061	4.341	4.51
2019-03-19	54.75	15.309	4.525	6.243	4.59
2019-03-20	52.58	15.543	-3.963	5.333	4.66
2019-03-21	52.55	15.698	-0.057	3.537	4.71
2019-03-22	52.51	15.934	-0.076	5.385	4.78
2019-03-25	50.88	16.054	-3.104	2.838	4.82
2019-03-26	50.8	16.162	-0.157	2.555	4.85
2019-03-27	53.3	16.409	4.921	5.571	4.92
2019-03-28	52.67	16.523	-1.182	2.589	4.96
2019-03-29	54.93	16.768	4.291	5.354	5.03
2019-04-01	53.1	17.049	-3.332	6.354	5.11
2019-04-02	51.1	17.210	-3.766	3.766	5.16
2019-04-03	51.28	17.303	0.352	2.172	5.19
2019-04-04	50.43	17.426	-1.658	2.945	5.23
2019-04-08	46.48	17.757	-7.833	8.527	5.33
2019-04-09	46.81	17.907	0.710	3.851	5.37
2019-04-10	46.6	18.017	-0.449	2.841	5.41
2019-04-11	45.6	18.137	-2.146	3.155	5.44
2019-04-12	45.6	18.190	0.000	1.404	5.46
2019-04-15	45.37	18.285	-0.504	2.500	5.49
2019-04-16	44.86	18.406	-1.124	3.240	5.52
2019-04-17	46.49	18.565	3.634	4.102	5.57
2019-04-18	45.43	18.680	-2.280	3.054	5.60
2019-04-19	44.53	18.814	-1.981	3.610	5.64
2019-04-22	43.8	18.910	-1.639	2.627	5.67
2019-04-23	43.2	19.020	-1.370	3.059	5.71
2019-04-24	44.41	19.197	2.801	4.769	5.76
2019-04-25	43.68	19.299	-1.644	2.815	5.79
2019-04-26	44.16	19.425	1.099	3.411	5.83
2019-04-29	44.14	19.551	-0.045	3.419	5.87
2019-04-30	44.35	19.632	0.476	2.198	5.89
2019-05-06	47.9	19.802	8.005	4.262	5.94
2019-05-07	50.08	20.098	4.551	7.098	6.03
2019-05-08	47.73	20.267	-4.692	4.253	6.08
2019-05-09	43.7	20.540	-8.443	7.480	6.16
2019-05-10	46.18	20.781	5.675	6.270	6.23
2019-05-13	44.66	20.921	-3.291	3.746	6.28
2019-05-14	43.3	21.013	-3.045	2.553	6.30
2019-05-15	44.14	21.087	1.940	2.032	6.33
2019-05-16	43.97	21.130	-0.385	1.155	6.34
2019-05-17	41.98	21.430	-4.526	8.574	6.43
2019-05-20	40.99	21.575	-2.358	4.264	6.47
2019-05-21	41.15	21.627	0.390	1.513	6.49
2019-05-22	41.52	21.700	0.899	2.114	6.51
2019-05-23	41.29	21.816	-0.554	3.372	6.54
2019-05-24	40.38	21.922	-2.204	3.148	6.58
2019-05-27	41.3	22.037	2.278	3.318	6.61
2019-05-28	41.08	22.098	-0.533	1.792	6.63
2019-05-29	40.96	22.172	-0.292	2.167	6.65
2019-05-30	39.75	22.319	-2.954	4.443	6.70
2019-05-31	39.8	22.382	0.126	1.912	6.71
2019-06-03	38.55	22.881	-3.141	15.528	6.86
2019-06-04	36.95	23.039	-4.150	5.110	6.91
2019-06-05	36.94	23.119	-0.027	2.625	6.94
2019-06-06	35.82	23.247	-3.032	4.277	6.97
2019-06-10	37.25	23.386	3.992	4.467	7.02
2019-06-11	37.97	23.477	1.933	2.872	7.04
2019-06-12	37.77	23.547	-0.527	2.239	7.06
2019-06-13	38.23	23.637	1.218	2.833	7.09
2019-06-14	37.7	23.730	-1.386	2.956	7.12
2019-06-17	37.92	23.786	0.584	1.751	7.14
2019-06-18	37.9	23.817	-0.053	1.002	7.15
2019-06-19	38.15	23.957	0.660	4.406	7.19
2019-06-20	38.3	24.067	0.393	3.434	7.22
2019-06-21	39.09	24.151	2.063	2.585	7.25
2019-06-24	38.32	24.263	-1.970	3.505	7.28
2019-06-25	37.77	24.322	-1.435	1.879	7.30
2019-06-26	38.78	24.453	2.674	4.051	7.34
2019-06-27	38.75	24.504	-0.077	1.573	7.35
2019-06-28	38.01	24.624	-1.910	3.794	7.39
2019-07-01	39.9	24.742	4.972	3.552	7.42
2019-07-02	40	24.820	0.251	2.331	7.45
2019-07-03	39.27	24.932	-1.825	3.425	7.48
2019-07-04	38.45	25.022	-2.088	2.801	7.51
2019-07-05	38.95	25.108	1.300	2.653	7.53
2019-07-08	37.55	25.255	-3.594	4.698	7.58
2019-07-09	37.55	25.301	0.000	1.491	7.59
2019-07-10	37.42	25.359	-0.346	1.838	7.61
2019-07-11	37.25	25.446	-0.454	2.806	7.63
2019-07-12	36.75	25.513	-1.342	2.201	7.65
2019-07-15	37.18	25.625	1.170	3.619	7.69
2019-07-16	37.65	25.700	1.264	2.367	7.71
2019-07-17	37.3	25.733	-0.930	1.089	7.72
2019-07-18	36.36	25.825	-2.520	3.029	7.75
2019-07-19	36.55	25.877	0.523	1.705	7.76
2019-07-22	35.97	25.957	-1.587	2.654	7.79
2019-07-23	36.16	25.994	0.528	1.223	7.80
2019-07-24	37.05	26.122	2.461	4.148	7.84
2019-07-25	37.22	26.179	0.459	1.835	7.85
2019-07-26	37.78	26.253	1.505	2.364	7.88
2019-07-29	37.78	26.326	0.000	2.329	7.90
2019-07-30	37.47	26.384	-0.821	1.853	7.92
2019-07-31	37.53	26.437	0.160	1.681	7.93
2019-08-01	37.65	26.489	0.320	1.679	7.95
2019-08-02	36.24	26.607	-3.745	3.904	7.98
2019-08-05	35.36	26.692	-2.428	2.870	8.01
2019-08-06	32.85	26.904	-7.098	7.749	8.07
2019-08-07	34.09	27.015	3.775	3.896	8.10
2019-08-08	33.22	27.155	-2.552	5.075	8.15
2019-08-09	33.51	27.213	0.873	2.077	8.16
2019-08-12	33.59	27.320	0.239	3.820	8.20
2019-08-13	33.4	27.376	-0.566	1.995	8.21
2019-08-14	33.75	27.443	1.048	2.395	8.23
2019-08-15	34.55	27.594	2.370	5.244	8.28
2019-08-16	36.05	27.766	4.342	5.731	8.33
2019-08-19	37.17	27.919	3.107	4.938	8.38
2019-08-20	37.64	28.023	1.264	3.309	8.41
2019-08-21	38.46	28.093	2.179	2.179	8.43
2019-08-22	38.52	28.175	0.156	2.548	8.45
2019-08-23	38.35	28.233	-0.441	1.817	8.47
2019-08-26	42.29	28.599	10.274	10.404	8.58
2019-08-27	43.93	28.811	3.878	5.793	8.64
2019-08-28	44.09	28.955	0.364	3.915	8.69
2019-08-29	45.16	29.165	2.427	5.579	8.75
2019-08-30	43.23	29.381	-4.274	5.979	8.81
2019-09-02	44.6	29.642	3.169	7.032	8.89
2019-09-03	43.92	29.757	-1.525	3.139	8.93
2019-09-04	43.8	29.872	-0.273	3.142	8.96
2019-09-05	43.96	29.973	0.365	2.763	8.99
2019-09-06	43.64	30.120	-0.728	4.049	9.04
2019-09-09	45.89	30.342	5.156	5.797	9.10
2019-09-10	42.86	30.624	-6.603	7.910	9.19
2019-09-11	42.95	30.717	0.210	2.590	9.22
2019-09-12	43.83	30.917	2.049	5.471	9.28
2019-09-16	42.7	31.073	-2.578	4.403	9.32
2019-09-17	41.65	31.201	-2.459	3.677	9.36
2019-09-18	42.18	31.290	1.273	2.521	9.39
2019-09-19	42.49	31.340	0.735	1.422	9.40
2019-09-20	42.55	31.413	0.141	2.048	9.42
2019-09-23	43.16	31.666	1.434	7.051	9.50
2019-09-24	41.25	31.833	-4.425	4.866	9.55
2019-09-25	39.75	31.974	-3.636	4.242	9.59
2019-09-26	38.8	32.238	-2.390	8.176	9.67
2019-09-27	38.51	32.315	-0.747	2.397	9.69
2019-09-30	39.69	32.491	3.064	5.323	9.75
2019-10-08	39.58	32.623	-0.277	3.981	9.79
2019-10-09	39.11	32.693	-1.187	2.148	9.81
2019-10-10	40.47	32.847	3.477	4.577	9.85
2019-10-11	42.2	33.020	4.275	4.917	9.91
2019-10-14	43.39	33.141	2.820	3.341	9.94
2019-10-15	43.4	33.211	0.023	1.936	9.96
2019-10-16	42.42	33.337	-2.258	3.571	10.00
2019-10-17	42.57	33.431	0.354	2.640	10.03
2019-10-18	41.22	33.584	-3.171	4.463	10.08
2019-10-21	40.3	33.791	-2.232	6.162	10.14
2019-10-22	40.59	33.932	0.720	4.169	10.18
2019-10-23	39.62	34.033	-2.390	3.055	10.21
2019-10-24	39.3	34.136	-0.808	3.155	10.24
2019-10-25	39.45	34.543	0.382	12.366	10.36
2019-10-28	39.9	34.650	1.141	3.219	10.39
2019-10-29	39.09	34.754	-2.030	3.208	10.43
2019-10-30	38.56	34.836	-1.356	2.533	10.45
2019-10-31	38.49	34.930	-0.182	2.956	10.48
2019-11-01	38.91	35.021	1.091	2.780	10.51
2019-11-04	38.9	35.223	-0.026	6.245	10.57
2019-11-05	38.99	35.304	0.231	2.494	10.59
2019-11-06	38.26	35.455	-1.872	4.745	10.64
2019-11-07	38.2	35.536	-0.157	2.535	10.66
2019-11-08	37.39	35.660	-2.120	3.979	10.70
2019-11-11	36.5	35.776	-2.380	3.798	10.73
2019-11-12	36.27	35.854	-0.630	2.603	10.76
2019-11-13	36.41	36.062	0.386	6.838	10.82
2019-11-14	37.98	36.343	4.312	8.899	10.90
2019-11-15	39.54	36.532	4.107	5.714	10.96
2019-11-18	39.43	36.684	-0.278	4.654	11.01
2019-11-19	39.61	36.782	0.457	2.967	11.03
2019-11-20	39.82	36.880	0.530	2.954	11.06
2019-11-21	40.1	37.058	0.703	5.324	11.12
2019-11-22	40	37.229	-0.249	5.112	11.17
2019-11-25	38.9	37.416	-2.750	5.775	11.22
2019-11-26	39.29	37.522	1.003	3.239	11.26
2019-11-27	42.55	37.865	8.297	9.672	11.36
2019-11-28	43.02	37.971	1.105	2.961	11.39
2019-11-29	41.88	38.136	-2.650	4.719	11.44
2019-12-02	40.59	38.302	-3.080	4.919	11.49
2019-12-03	39.99	38.402	-1.478	2.981	11.52
2019-12-04	39.75	38.480	-0.600	2.376	11.54
2019-12-05	41.48	38.670	4.352	5.484	11.60
2019-12-06	41.79	38.769	0.747	2.845	11.63
2019-12-09	42.09	38.868	0.718	2.824	11.66
2019-12-10	41.95	38.943	-0.333	2.162	11.68
2019-12-11	41.1	39.101	-2.026	4.601	11.73
2019-12-12	42.22	39.251	2.725	4.258	11.78
2019-12-13	42.32	39.329	0.237	2.226	11.80
2019-12-16	43.35	39.439	2.434	3.048	11.83
2019-12-17	44.06	39.587	1.638	4.014	11.88
2019-12-18	44.5	39.683	0.999	2.587	11.90
2019-12-19	43.64	39.816	-1.933	3.663	11.94
2019-12-20	43.2	39.893	-1.008	2.131	11.97
2019-12-23	42.21	39.993	-2.292	2.847	12.00
2019-12-24	43.29	40.093	2.559	2.772	12.03
2019-12-25	43.33	40.155	0.092	1.709	12.05
2019-12-26	43.05	40.272	-0.646	3.277	12.08
2019-12-27	41.49	40.425	-3.624	4.413	12.13
2019-12-30	42.62	40.591	2.724	4.676	12.18
2019-12-31	42.95	40.708	0.774	3.261	12.21
2020-01-02	44.45	40.826	3.492	3.190	12.25
2020-01-03	45.84	40.979	3.127	4.004	12.29
2020-01-06	46.88	41.130	2.269	3.883	12.34
2020-01-07	51.67	41.605	10.218	11.028	12.48
2020-01-08	52.61	41.871	1.819	6.058	12.56
2020-01-09	52.92	42.090	0.589	4.980	12.63
2020-01-10	53.05	42.220	0.246	2.929	12.67
2020-01-13	53.79	42.391	1.395	3.827	12.72
2020-01-14	53.06	42.481	-1.357	2.026	12.74
2020-01-15	53.61	42.649	1.037	3.769	12.79
2020-01-16	56.23	42.975	4.887	6.939	12.89
2020-01-17	55.89	43.083	-0.605	2.330	12.92
2020-01-20	55.61	43.266	-0.501	3.954	12.98
2020-01-21	55.05	43.440	-1.007	3.794	13.03
2020-01-22	55.95	43.688	1.635	5.304	13.11
2020-01-23	54.05	43.979	-3.396	6.470	13.19
2020-02-03	49.2	44.124	-8.973	3.534	13.24
2020-02-04	53.88	44.494	9.512	8.232	13.35
2020-02-05	53.4	44.686	-0.891	4.324	13.41
2020-02-06	54.5	44.871	2.060	4.082	13.46
2020-02-07	57.64	45.321	5.761	9.358	13.60
2020-02-10	58.77	45.532	1.960	4.303	13.66
2020-02-11	56.9	45.803	-3.182	5.717	13.74
2020-02-12	57.09	45.937	0.334	2.812	13.78
2020-02-13	56.73	46.069	-0.631	2.803	13.82
2020-02-14	56.6	46.226	-0.229	3.332	13.87
2020-02-17	58.72	46.424	3.746	4.046	13.93
2020-02-18	59.26	46.650	0.920	4.581	14.00
2020-02-19	65.16	47.170	9.956	9.568	14.15
2020-02-20	68.18	47.568	4.635	6.998	14.27
2020-02-21	67.85	47.813	-0.484	4.341	14.34
2020-02-24	68.28	48.060	0.634	4.333	14.42
2020-02-25	69.69	48.488	2.065	7.381	14.55
2020-02-26	66.5	48.929	-4.577	7.949	14.68
2020-02-27	65.99	49.134	-0.767	3.729	14.74
2020-02-28	68.64	49.686	4.016	9.653	14.91
2020-03-02	69.41	50.224	1.122	9.295	15.07
2020-03-03	67.24	50.631	-3.126	7.261	15.19
2020-03-04	68.32	50.997	1.606	6.440	15.30
2020-03-05	72.09	51.453	5.518	7.597	15.44
2020-03-06	68.91	51.747	-4.411	5.119	15.52
2020-03-09	63.81	52.112	-7.401	6.850	15.63
2020-03-10	63.96	52.538	0.235	7.992	15.76
2020-03-11	62.05	52.809	-2.986	5.253	15.84
2020-03-12	58.4	53.115	-5.882	6.285	15.93
2020-03-13	55.21	53.349	-5.462	5.086	16.00
2020-03-16	49.59	53.827	-10.179	11.574	16.15
2020-03-17	48.33	54.179	-2.541	8.732	16.25
2020-03-18	48.08	54.410	-0.517	5.773	16.32
2020-03-19	48.41	54.652	0.686	5.990	16.40
2020-03-20	48.26	54.868	-0.310	5.371	16.46
2020-03-23	43.33	55.068	-10.215	5.533	16.52
2020-03-24	42.75	55.365	-1.339	8.331	16.61
2020-03-25	44.88	55.545	4.982	4.819	16.66
2020-03-26	44.41	55.726	-1.047	4.902	16.72
2020-03-27	43.58	55.916	-1.869	5.224	16.77
2020-03-30	42.98	56.117	-1.377	5.622	16.84
2020-03-31	44.4	56.296	3.304	4.816	16.89
2020-04-01	45.09	56.538	1.554	6.441	16.96
2020-04-02	46.9	56.804	4.014	6.809	17.04
2020-04-03	45.65	56.920	-2.665	3.049	17.08
2020-04-07	47.91	57.085	4.951	4.140	17.13
2020-04-08	47.3	57.186	-1.273	2.567	17.16
2020-04-09	47.35	57.281	0.106	2.410	17.18
2020-04-10	45.52	57.454	-3.865	4.541	17.24
2020-04-13	44.04	57.552	-3.251	2.680	17.27
2020-04-14	46.21	57.717	4.927	4.292	17.32
2020-04-15	48.32	58.045	4.566	8.137	17.41
2020-04-16	48.24	58.181	-0.166	3.394	17.45
2020-04-17	50.77	58.519	5.245	7.981	17.56
2020-04-20	50.69	58.659	-0.158	3.329	17.60
2020-04-21	49.24	58.843	-2.861	4.478	17.65
2020-04-22	50.1	58.996	1.747	3.656	17.70
2020-04-23	49.5	59.125	-1.198	3.134	17.74
2020-04-24	48.81	59.299	-1.394	4.263	17.79
2020-04-27	48.36	59.392	-0.922	2.315	17.82
2020-04-28	49.6	59.669	2.564	6.700	17.90
2020-04-29	49.67	59.841	0.141	4.173	17.95
2020-04-30	52.8	60.151	6.302	7.026	18.05
2020-05-06	52.59	60.308	-0.398	3.598	18.09
2020-05-07	51.9	60.419	-1.312	2.548	18.13
2020-05-08	51.9	60.518	0.000	2.293	18.16
2020-05-11	51.69	60.639	-0.405	2.813	18.19
2020-05-12	51.67	60.746	-0.039	2.476	18.22
2020-05-13	51.85	60.827	0.348	1.877	18.25
2020-05-14	52.13	60.975	0.540	3.414	18.29
2020-05-15	51.5	61.149	-1.209	4.067	18.34
2020-05-18	52.7	61.490	2.330	7.748	18.45
2020-05-19	53.55	61.615	1.613	2.808	18.48
2020-05-20	51.7	61.831	-3.455	5.023	18.55
2020-05-21	51.3	61.921	-0.774	2.089	18.58
2020-05-22	48.8	62.189	-4.873	6.608	18.66
2020-05-25	46.65	62.441	-4.406	6.475	18.73
2020-05-26	47.74	62.551	2.337	2.765	18.77
2020-05-27	47.51	62.638	-0.482	2.199	18.79
2020-05-28	48.13	62.799	1.305	3.999	18.84
2020-05-29	47.82	62.893	-0.644	2.369	18.87
2020-06-01	49.37	63.026	3.241	3.220	18.91
2020-06-02	50.24	63.163	1.762	3.281	18.95
2020-06-03	49.13	63.309	-2.209	3.563	18.99
2020-06-04	48.93	63.428	-0.407	2.911	19.03
2020-06-05	48.49	63.507	-0.899	1.962	19.05
2020-06-08	50.71	63.812	4.578	7.218	19.14
2020-06-09	55.78	64.321	9.998	10.945	19.30
2020-06-10	56.6	64.471	1.470	3.191	19.34
2020-06-11	55.08	64.634	-2.686	3.551	19.39
2020-06-12	54.6	64.737	-0.871	2.269	19.42
2020-06-15	53.09	64.864	-2.766	2.857	19.46
2020-06-16	54.59	64.995	2.825	2.882	19.50
2020-06-17	55.28	65.210	1.264	4.671	19.56
2020-06-18	57.36	65.452	3.763	5.065	19.64
2020-06-19	57.28	65.598	-0.139	3.051	19.68
2020-06-22	57.6	65.734	0.559	2.828	19.72
2020-06-23	57.25	65.830	-0.608	2.014	19.75
2020-06-24	56.75	66.072	-0.873	5.135	19.82
2020-06-29	56.16	66.227	-1.040	3.313	19.87
2020-06-30	57.94	66.414	3.170	3.864	19.92
2020-07-01	56.85	66.612	-1.881	4.177	19.98
2020-07-02	57.11	66.754	0.457	2.990	20.03
2020-07-03	56.86	66.881	-0.438	2.679	20.06
2020-07-06	59.78	67.161	5.135	5.610	20.15
2020-07-07	65.76	67.674	10.003	9.368	20.30
2020-07-08	72.34	67.674	10.006	0.000	20.30
2020-07-09	79.57	68.528	9.994	12.884	20.56
2020-07-10	75.27	69.183	-5.404	10.431	20.75
2020-07-13	73.72	69.599	-2.059	6.776	20.88
2020-07-14	71.35	69.928	-3.215	5.534	20.98
2020-07-15	66.83	70.415	-6.335	8.746	21.12
2020-07-16	62.3	70.949	-6.778	10.280	21.28
2020-07-17	63.52	71.238	1.958	5.457	21.37
2020-07-20	65.27	71.605	2.755	6.754	21.48
2020-07-21	63.75	71.814	-2.329	3.937	21.54
2020-07-22	65.5	72.152	2.745	6.196	21.65
2020-07-23	63.25	72.408	-3.435	4.855	21.72
2020-07-24	59.55	72.833	-5.850	8.553	21.85
2020-07-27	57.6	73.186	-3.275	7.355	21.96
2020-07-28	59.08	73.380	2.569	3.941	22.01
2020-07-29	60.07	73.528	1.676	2.962	22.06
2020-07-30	59.58	73.730	-0.816	4.079	22.12
2020-07-31	59.6	73.946	0.034	4.347	22.18
2020-08-03	60.83	74.078	2.064	2.601	22.22
2020-08-04	60.15	74.212	-1.118	2.663	22.26
2020-08-05	60.24	74.339	0.150	2.544	22.30
2020-08-06	59.02	74.522	-2.025	3.718	22.36
2020-08-07	56.44	74.858	-4.371	7.133	22.46
2020-08-10	57.29	75.010	1.506	3.189	22.50
2020-08-11	55.45	75.216	-3.212	4.451	22.56
2020-08-12	53.9	75.460	-2.795	5.428	22.64
2020-08-13	53.96	75.593	0.111	2.968	22.68
2020-08-14	54.6	75.781	1.186	4.133	22.73
2020-08-17	55.6	75.908	1.832	2.747	22.77
2020-08-18	56.8	76.045	2.158	2.878	22.81
2020-08-19	54.7	76.241	-3.697	4.313	22.87
2020-08-20	55.05	76.502	0.640	5.686	22.95
2020-08-21	55.69	76.650	1.163	3.197	23.00
2020-08-24	56.63	76.876	1.688	4.776	23.06
2020-08-25	57.9	77.250	2.243	7.752	23.17
2020-08-26	55.18	77.467	-4.698	4.732	23.24
2020-08-27	55.3	77.616	0.217	3.226	23.28
2020-08-28	57.31	77.881	3.635	5.552	23.36
2020-08-31	58.9	78.068	2.774	3.804	23.42
2020-09-01	60.61	78.315	2.903	4.890	23.49
2020-09-02	60.9	78.537	0.478	4.372	23.56
2020-09-03	62.05	78.817	1.888	5.419	23.65
2020-09-04	60.21	78.983	-2.965	3.304	23.69
2020-09-07	58.29	79.191	-3.189	4.285	23.76
2020-09-08	59.19	79.353	1.544	3.277	23.81
2020-09-09	56.26	79.549	-4.950	4.190	23.86
2020-09-10	56.4	79.747	0.249	4.213	23.92
2020-09-11	58.25	80.020	3.280	5.621	24.01
2020-09-14	57.02	80.313	-2.112	6.180	24.09
2020-09-15	59.15	80.594	3.736	5.682	24.18
2020-09-16	58.08	80.751	-1.809	3.263	24.23
2020-09-17	59.1	80.980	1.756	4.649	24.29
2020-09-18	59.37	81.101	0.457	2.437	24.33
2020-09-21	61.78	81.337	4.059	4.581	24.40
2020-09-22	60.87	81.431	-1.473	1.861	24.43
2020-09-23	61.5	81.510	1.035	1.528	24.45
2020-09-24	60.4	81.673	-1.789	3.252	24.50
2020-09-25	60.29	81.857	-0.182	3.659	24.56
2020-09-28	58.76	82.022	-2.538	3.367	24.61
2020-09-29	58.5	82.192	-0.442	3.489	24.66
2020-09-30	58.29	82.386	-0.359	4.000	24.72
2020-10-09	60.66	82.577	4.066	3.774	24.77
2020-10-12	62.2	82.835	2.539	4.979	24.85
2020-10-13	62.8	82.973	0.965	2.637	24.89
2020-10-14	62.66	83.122	-0.223	2.850	24.94
2020-10-15	64.34	83.480	2.681	6.671	25.04
2020-10-16	64.5	83.576	0.249	1.787	25.07
2020-10-19	62.38	83.899	-3.287	6.217	25.17
2020-10-20	62.98	84.042	0.962	2.725	25.21
2020-10-21	63.2	84.213	0.349	3.239	25.26
2020-10-22	61.6	84.341	-2.532	2.500	25.30
2020-10-23	59.88	84.565	-2.792	4.497	25.37
2020-10-26	60.88	84.815	1.670	4.927	25.44
2020-10-27	60.89	84.918	0.016	2.020	25.48
2020-10-28	63.5	85.196	4.286	5.255	25.56
2020-10-29	60.92	85.619	-4.063	8.331	25.69
2020-10-30	58.77	85.829	-3.529	4.301	25.75
2020-11-02	62.1	86.200	5.666	7.164	25.86
2020-11-03	62.77	86.323	1.079	2.351	25.90
2020-11-04	63.41	86.473	1.020	2.836	25.94
2020-11-05	64.7	86.640	2.034	3.107	25.99
2020-11-06	63.87	86.768	-1.283	2.396	26.03
2020-11-09	67.2	87.049	5.214	5.026	26.11
2020-11-10	65.56	87.275	-2.440	4.122	26.18
2020-11-11	63.66	87.445	-2.898	3.218	26.23
2020-11-12	64.57	87.559	1.429	2.121	26.27
2020-11-13	64.58	87.679	0.015	2.230	26.30
2020-11-16	67.48	88.054	4.491	6.658	26.42
2020-11-17	67.22	88.280	-0.385	4.046	26.48
2020-11-18	68.39	88.498	1.741	3.808	26.55
2020-11-19	71.14	88.901	4.021	6.814	26.67
2020-11-20	69.83	89.245	-1.841	5.904	26.77
2020-11-23	69.21	89.398	-0.888	2.649	26.82
2020-11-24	69.89	89.624	0.983	3.887	26.89
2020-11-25	68.75	89.848	-1.631	3.906	26.95
2020-11-26	69.75	89.993	1.455	2.502	27.00
2020-11-27	69.28	90.117	-0.674	2.136	27.04
2020-11-30	66.65	90.528	-3.796	7.405	27.16
2020-12-01	65.6	90.635	-1.575	1.965	27.19
2020-12-02	65.36	90.866	-0.366	4.238	27.26
2020-12-03	65.93	90.995	0.872	2.341	27.30
2020-12-04	65.26	91.075	-1.016	1.471	27.32
2020-12-07	63.68	91.274	-2.421	3.754	27.38
2020-12-08	63.82	91.385	0.220	2.089	27.42
2020-12-09	62.91	91.579	-1.426	3.698	27.47
2020-12-10	64.17	91.803	2.003	4.196	27.54
2020-12-11	62.13	92.032	-3.179	4.410	27.61
2020-12-14	63.99	92.275	2.994	4.555	27.68
2020-12-15	65.12	92.446	1.766	3.157	27.73
2020-12-16	64.68	92.585	-0.676	2.580	27.78

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