中炬高新融券券源 中炬高新专项约券

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	27.07	0	0	0	0
2018-11-27	27.31	0.056	0.887	2.475	0.02
2018-11-28	27.62	0.120	1.135	2.783	0.04
2018-11-29	27.52	0.198	-0.362	3.367	0.06
2018-11-30	27.76	0.250	0.872	2.253	0.07
2018-12-03	29.18	0.381	5.115	5.403	0.11
2018-12-04	29.12	0.443	-0.206	2.536	0.13
2018-12-05	29.14	0.534	0.069	3.777	0.16
2018-12-06	28.49	0.631	-2.231	4.084	0.19
2018-12-07	28.06	0.703	-1.509	3.054	0.21
2018-12-10	29.09	0.825	3.671	5.061	0.25
2018-12-11	28.87	0.874	-0.756	2.028	0.26
2018-12-12	29.39	0.952	1.801	3.187	0.29
2018-12-13	29.99	1.051	2.042	3.947	0.32
2018-12-14	29.31	1.145	-2.267	3.835	0.34
2018-12-17	29.33	1.254	0.068	4.469	0.38
2018-12-18	28.82	1.315	-1.739	2.557	0.39
2018-12-19	27.81	1.442	-3.505	5.482	0.43
2018-12-20	27.99	1.515	0.647	3.128	0.45
2018-12-21	27.39	1.623	-2.144	4.716	0.49
2018-12-24	28.15	1.684	2.775	2.592	0.51
2018-12-25	28.35	1.799	0.710	4.867	0.54
2018-12-26	28.65	1.876	1.058	3.245	0.56
2018-12-27	28.56	1.934	-0.314	2.443	0.58
2018-12-28	28.95	2.059	1.366	5.182	0.62
2019-01-02	28.45	2.148	-1.727	3.731	0.64
2019-01-03	26.6	2.346	-6.503	8.928	0.70
2019-01-04	27.39	2.477	2.970	5.752	0.74
2019-01-07	28.41	2.552	3.724	3.176	0.77
2019-01-08	28	2.601	-1.443	2.077	0.78
2019-01-09	27.91	2.723	-0.321	5.250	0.82
2019-01-10	28.05	2.792	0.502	2.974	0.84
2019-01-11	28.48	2.895	1.533	4.349	0.87
2019-01-14	27.76	2.964	-2.528	2.985	0.89
2019-01-15	28.34	3.100	2.089	5.728	0.93
2019-01-16	29.55	3.211	4.270	4.517	0.96
2019-01-17	30.12	3.340	1.929	5.144	1.00
2019-01-18	30.23	3.429	0.365	3.519	1.03
2019-01-21	30.88	3.509	2.150	3.109	1.05
2019-01-22	30.14	3.602	-2.396	3.724	1.08
2019-01-23	30.1	3.685	-0.133	3.285	1.11
2019-01-24	30.64	3.756	1.794	2.791	1.13
2019-01-25	31.14	3.878	1.632	4.700	1.16
2019-01-28	31.64	3.969	1.606	3.436	1.19
2019-01-29	31.62	4.073	-0.063	3.951	1.22
2019-01-30	30.55	4.185	-3.384	4.396	1.26
2019-01-31	30.32	4.317	-0.753	5.237	1.30
2019-02-01	30.84	4.398	1.715	3.166	1.32
2019-02-11	31.19	4.457	1.135	2.270	1.34
2019-02-12	30.49	4.527	-2.244	2.757	1.36
2019-02-13	31.05	4.599	1.837	2.755	1.38
2019-02-14	31.99	4.731	3.027	4.960	1.42
2019-02-15	30.83	4.832	-3.626	3.939	1.45
2019-02-18	32.08	4.928	4.054	3.600	1.48
2019-02-19	31.17	5.102	-2.837	6.702	1.53
2019-02-20	30.62	5.217	-1.765	4.491	1.57
2019-02-21	29.99	5.316	-2.057	3.984	1.59
2019-02-22	30.69	5.430	2.334	4.435	1.63
2019-02-25	31.49	5.570	2.607	5.344	1.67
2019-02-26	30.97	5.691	-1.651	4.668	1.71
2019-02-27	31.49	5.828	1.679	5.231	1.75
2019-02-28	32.64	5.957	3.652	4.732	1.79
2019-03-01	33.16	6.088	1.593	4.749	1.83
2019-03-04	33.15	6.210	-0.030	4.433	1.86
2019-03-05	31.89	6.333	-3.801	4.615	1.90
2019-03-06	31.7	6.456	-0.596	4.641	1.94
2019-03-07	31.42	6.534	-0.883	2.997	1.96
2019-03-08	30.82	6.625	-1.910	3.533	1.99
2019-03-11	31.23	6.701	1.330	2.920	2.01
2019-03-12	30.61	6.790	-1.985	3.490	2.04
2019-03-13	30.09	6.892	-1.699	4.084	2.07
2019-03-14	30.52	7.009	1.429	4.586	2.10
2019-03-15	31.28	7.120	2.490	4.260	2.14
2019-03-18	32.11	7.242	2.653	4.572	2.17
2019-03-19	31.25	7.341	-2.678	3.799	2.20
2019-03-20	31.34	7.427	0.288	3.296	2.23
2019-03-21	32.29	7.557	3.031	4.818	2.27
2019-03-22	33.77	7.796	4.583	8.486	2.34
2019-03-25	35	8.083	3.642	9.861	2.42
2019-03-26	35.1	8.191	0.286	3.686	2.46
2019-03-27	36.31	8.409	3.447	7.208	2.52
2019-03-28	36.6	8.547	0.799	4.517	2.56
2019-03-29	36.07	8.666	-1.448	3.962	2.60
2019-04-01	36.15	8.811	0.222	4.824	2.64
2019-04-02	35.49	8.887	-1.826	2.545	2.67
2019-04-03	35.7	8.956	0.592	2.339	2.69
2019-04-04	35.63	9.022	-0.196	2.213	2.71
2019-04-08	35.29	9.110	-0.954	3.003	2.73
2019-04-09	35.02	9.180	-0.765	2.409	2.75
2019-04-10	35.72	9.326	1.999	4.883	2.80
2019-04-11	34.86	9.402	-2.408	2.632	2.82
2019-04-12	34.22	9.493	-1.836	3.184	2.85
2019-04-15	33.79	9.598	-1.257	3.711	2.88
2019-04-16	33.7	9.696	-0.266	3.492	2.91
2019-04-17	33.59	9.790	-0.326	3.383	2.94
2019-04-18	33.77	9.860	0.536	2.471	2.96
2019-04-19	33.79	9.947	0.059	3.109	2.98
2019-04-22	34.21	10.058	1.243	3.877	3.02
2019-04-23	34.06	10.135	-0.438	2.719	3.04
2019-04-24	34.45	10.194	1.145	2.055	3.06
2019-04-25	34.04	10.280	-1.190	3.019	3.08
2019-04-26	33.78	10.397	-0.764	4.172	3.12
2019-04-29	35.23	10.588	4.292	6.513	3.18
2019-04-30	35.54	10.651	0.880	2.129	3.20
2019-05-06	33.99	10.834	-4.361	6.443	3.25
2019-05-07	35.78	11.029	5.266	6.531	3.31
2019-05-08	34.56	11.144	-3.410	3.997	3.34
2019-05-09	33.57	11.227	-2.865	2.980	3.37
2019-05-10	34.38	11.349	2.413	4.260	3.40
2019-05-13	34.89	11.478	1.483	4.421	3.44
2019-05-14	34.53	11.552	-1.032	2.580	3.47
2019-05-15	36.15	11.695	4.692	4.749	3.51
2019-05-16	36.54	11.777	1.079	2.683	3.53
2019-05-17	35.63	11.936	-2.490	5.364	3.58
2019-05-20	35.44	12.079	-0.533	4.827	3.62
2019-05-21	36.12	12.194	1.919	3.837	3.66
2019-05-22	37.49	12.396	3.793	6.478	3.72
2019-05-23	37.46	12.472	-0.080	2.427	3.74
2019-05-24	37.51	12.567	0.133	3.043	3.77
2019-05-27	37.18	12.706	-0.880	4.479	3.81
2019-05-28	38.18	12.830	2.690	3.900	3.85
2019-05-29	37.88	12.924	-0.786	2.960	3.88
2019-05-30	38.37	13.024	1.294	3.141	3.91
2019-05-31	38.22	13.128	-0.391	3.258	3.94
2019-06-03	38.24	13.198	0.052	2.198	3.96
2019-06-04	37.81	13.268	-1.124	2.223	3.98
2019-06-05	38.59	13.363	2.063	2.962	4.01
2019-06-06	37.69	13.451	-2.332	2.799	4.04
2019-06-10	38.28	13.572	1.565	3.794	4.07
2019-06-11	38.72	13.677	1.149	3.239	4.10
2019-06-12	37.79	13.775	-2.402	3.125	4.13
2019-06-13	38.04	13.903	0.662	4.049	4.17
2019-06-14	38.14	13.974	0.263	2.234	4.19
2019-06-17	37.17	14.096	-2.543	3.933	4.23
2019-06-18	38.34	14.219	3.148	3.847	4.27
2019-06-19	38.27	14.294	-0.183	2.347	4.29
2019-06-20	40.2	14.553	5.043	7.735	4.37
2019-06-21	39.48	14.684	-1.791	3.980	4.41
2019-06-24	39.7	14.749	0.557	1.976	4.42
2019-06-25	40.64	14.852	2.368	3.023	4.46
2019-06-26	41.26	14.961	1.526	3.174	4.49
2019-06-27	42.29	15.075	2.496	3.223	4.52
2019-06-28	42.32	15.136	0.071	1.750	4.54
2019-07-01	43.95	15.297	3.852	4.395	4.59
2019-07-02	42.91	15.444	-2.366	4.118	4.63
2019-07-03	42.32	15.603	-1.375	4.498	4.68
2019-07-04	40.49	15.812	-4.324	6.191	4.74
2019-07-05	41.68	15.933	2.939	3.482	4.78
2019-07-08	40.39	16.079	-3.095	4.343	4.82
2019-07-09	40.59	16.172	0.495	2.748	4.85
2019-07-10	40.44	16.251	-0.370	2.340	4.88
2019-07-11	40.19	16.335	-0.618	2.522	4.90
2019-07-12	40.1	16.416	-0.224	2.414	4.92
2019-07-15	40.48	16.534	0.948	3.491	4.96
2019-07-16	38.92	16.685	-3.854	4.669	5.01
2019-07-17	39.18	16.751	0.668	2.004	5.03
2019-07-18	38.89	16.832	-0.740	2.501	5.05
2019-07-19	39.86	17.009	2.494	5.348	5.10
2019-07-22	39.79	17.079	-0.176	2.107	5.12
2019-07-23	39.39	17.162	-1.005	2.513	5.15
2019-07-24	39.77	17.241	0.965	2.386	5.17
2019-07-25	40.14	17.292	0.930	1.534	5.19
2019-07-26	41.01	17.397	2.167	3.064	5.22
2019-07-29	41.1	17.437	0.219	1.170	5.23
2019-07-30	41	17.494	-0.243	1.679	5.25
2019-07-31	40.2	17.610	-1.951	3.463	5.28
2019-08-01	38.8	17.751	-3.483	4.353	5.33
2019-08-02	38.92	17.879	0.309	3.943	5.36
2019-08-05	38.51	17.979	-1.053	3.109	5.39
2019-08-06	37.99	18.068	-1.350	2.830	5.42
2019-08-07	38.92	18.197	2.448	3.975	5.46
2019-08-08	39.53	18.287	1.567	2.724	5.49
2019-08-09	39.42	18.363	-0.278	2.302	5.51
2019-08-12	39.45	18.478	0.076	3.501	5.54
2019-08-13	38.32	18.642	-2.864	5.146	5.59
2019-08-14	38.41	18.729	0.235	2.714	5.62
2019-08-15	38.29	18.793	-0.312	2.005	5.64
2019-08-16	39.39	18.968	2.873	5.328	5.69
2019-08-19	39.71	19.099	0.812	3.960	5.73
2019-08-20	38.57	19.207	-2.871	3.349	5.76
2019-08-21	38.49	19.288	-0.207	2.541	5.79
2019-08-22	38.87	19.360	0.987	2.208	5.81
2019-08-23	41.72	19.704	7.332	9.905	5.91
2019-08-26	41.13	19.799	-1.414	2.780	5.94
2019-08-27	41.24	19.885	0.267	2.504	5.97
2019-08-28	40.72	20.004	-1.261	3.492	6.00
2019-08-29	40.97	20.075	0.614	2.087	6.02
2019-08-30	41.91	20.213	2.294	3.954	6.06
2019-09-02	41.85	20.324	-0.143	3.173	6.10
2019-09-03	41.17	20.435	-1.625	3.250	6.13
2019-09-04	40.6	20.540	-1.385	3.109	6.16
2019-09-05	40.58	20.630	-0.049	2.635	6.19
2019-09-06	39.56	20.718	-2.514	2.686	6.22
2019-09-09	40.09	20.804	1.340	2.578	6.24
2019-09-10	40.24	20.848	0.374	1.297	6.25
2019-09-11	39.42	20.951	-2.038	3.156	6.29
2019-09-12	39.55	21.005	0.330	1.624	6.30
2019-09-16	39.46	21.065	-0.228	1.820	6.32
2019-09-17	39.3	21.115	-0.405	1.521	6.33
2019-09-18	40.52	21.248	3.104	3.944	6.37
2019-09-19	40.37	21.328	-0.370	2.369	6.40
2019-09-20	40.8	21.448	1.065	3.542	6.43
2019-09-23	41.01	21.563	0.515	3.358	6.47
2019-09-24	41.57	21.679	1.366	3.365	6.50
2019-09-25	41.66	21.778	0.217	2.839	6.53
2019-09-26	41.85	21.919	0.456	4.057	6.58
2019-09-27	41	22.081	-2.031	4.731	6.62
2019-09-30	42.15	22.221	2.805	4.000	6.67
2019-10-08	43.28	22.381	2.681	4.437	6.71
2019-10-09	42.95	22.457	-0.762	2.103	6.74
2019-10-10	44.02	22.628	2.491	4.680	6.79
2019-10-11	43.17	22.748	-1.931	3.317	6.82
2019-10-14	43.04	22.839	-0.301	2.548	6.85
2019-10-15	42.48	22.960	-1.301	3.415	6.89
2019-10-16	42.29	23.040	-0.447	2.283	6.91
2019-10-17	42.16	23.142	-0.307	2.885	6.94
2019-10-18	41.32	23.265	-1.992	3.582	6.98
2019-10-21	41.58	23.394	0.629	3.727	7.02
2019-10-22	42.77	23.573	2.862	5.026	7.07
2019-10-23	41.98	23.707	-1.847	3.811	7.11
2019-10-24	40.86	23.875	-2.668	4.931	7.16
2019-10-25	42.28	24.034	3.475	4.528	7.21
2019-10-28	43.01	24.127	1.727	2.602	7.24
2019-10-29	43.38	24.211	0.860	2.325	7.26
2019-10-30	43.42	24.302	0.092	2.490	7.29
2019-10-31	44.22	24.387	1.842	2.326	7.32
2019-11-01	44.18	24.485	-0.090	2.646	7.35
2019-11-04	44.39	24.546	0.475	1.652	7.36
2019-11-05	46.23	24.754	4.145	5.407	7.43
2019-11-06	46.09	24.864	-0.303	2.855	7.46
2019-11-07	45.72	24.941	-0.803	2.018	7.48
2019-11-08	45.33	25.041	-0.853	2.668	7.51
2019-11-11	44.91	25.161	-0.927	3.199	7.55
2019-11-12	45.01	25.252	0.223	2.427	7.58
2019-11-13	45.95	25.341	2.088	2.311	7.60
2019-11-14	45.83	25.432	-0.261	2.394	7.63
2019-11-15	45.42	25.512	-0.895	2.117	7.65
2019-11-18	46.57	25.675	2.532	4.183	7.70
2019-11-19	46.27	25.751	-0.644	1.976	7.73
2019-11-20	47.11	25.896	1.815	3.696	7.77
2019-11-21	47.12	25.976	0.021	2.038	7.79
2019-11-22	46.51	26.151	-1.295	4.520	7.85
2019-11-25	45.93	26.273	-1.247	3.182	7.88
2019-11-26	45.96	26.364	0.065	2.373	7.91
2019-11-27	46.25	26.486	0.631	3.177	7.95
2019-11-28	46.28	26.633	0.065	3.805	7.99
2019-11-29	44.86	26.859	-3.068	6.050	8.06
2019-12-02	43.9	27.009	-2.140	4.102	8.10
2019-12-03	43.36	27.110	-1.230	2.802	8.13
2019-12-04	39	27.389	-10.055	8.579	8.22
2019-12-05	38.73	27.596	-0.692	6.410	8.28
2019-12-06	40.57	27.806	4.751	6.197	8.34
2019-12-09	38.94	27.964	-4.018	4.880	8.39
2019-12-10	38.82	28.023	-0.308	1.823	8.41
2019-12-11	38.7	28.074	-0.309	1.597	8.42
2019-12-12	37.82	28.158	-2.274	2.636	8.45
2019-12-13	38.35	28.225	1.401	2.115	8.47
2019-12-16	38.19	28.282	-0.417	1.799	8.48
2019-12-17	38.58	28.359	1.021	2.383	8.51
2019-12-18	38.17	28.427	-1.063	2.125	8.53
2019-12-19	37.88	28.467	-0.760	1.284	8.54
2019-12-20	37.95	28.503	0.185	1.135	8.55
2019-12-23	37.81	28.555	-0.369	1.634	8.57
2019-12-24	37.91	28.592	0.264	1.190	8.58
2019-12-25	37.65	28.633	-0.686	1.293	8.59
2019-12-26	37.43	28.681	-0.584	1.541	8.60
2019-12-27	37.94	28.758	1.363	2.431	8.63
2019-12-30	38.32	28.833	1.002	2.372	8.65
2019-12-31	39.07	28.949	1.957	3.549	8.68
2020-01-02	38.7	29.007	-0.947	1.792	8.70
2020-01-03	37.91	29.086	-2.041	2.506	8.73
2020-01-06	37.72	29.128	-0.501	1.345	8.74
2020-01-07	38.03	29.176	0.822	1.511	8.75
2020-01-08	37.62	29.224	-1.078	1.525	8.77
2020-01-09	38.6	29.309	2.605	2.658	8.79
2020-01-10	38.67	29.363	0.181	1.658	8.81
2020-01-13	40.14	29.558	3.801	5.844	8.87
2020-01-14	39.54	29.630	-1.495	2.167	8.89
2020-01-15	42.17	29.900	6.651	7.688	8.97
2020-01-16	41.72	29.973	-1.067	2.111	8.99
2020-01-17	41.5	30.051	-0.527	2.253	9.02
2020-01-20	41.16	30.131	-0.819	2.337	9.04
2020-01-21	39.81	30.272	-3.280	4.252	9.08
2020-01-22	39.34	30.351	-1.181	2.386	9.11
2020-01-23	37.58	30.504	-4.474	4.906	9.15
2020-02-03	36.71	30.792	-2.315	9.393	9.24
2020-02-04	36.72	30.852	0.027	1.989	9.26
2020-02-05	36.22	30.983	-1.362	4.330	9.29
2020-02-06	37.52	31.179	3.589	6.267	9.35
2020-02-07	38.02	31.275	1.333	3.038	9.38
2020-02-10	38.62	31.379	1.578	3.209	9.41
2020-02-11	39.02	31.460	1.036	2.512	9.44
2020-02-12	38.48	31.540	-1.384	2.486	9.46
2020-02-13	37.86	31.622	-1.611	2.599	9.49
2020-02-14	37.87	31.666	0.026	1.400	9.50
2020-02-17	38.1	31.716	0.607	1.558	9.51
2020-02-18	37.52	31.790	-1.522	2.388	9.54
2020-02-19	37.14	31.844	-1.013	1.732	9.55
2020-02-20	39	31.996	5.008	4.685	9.60
2020-02-21	38.84	32.070	-0.410	2.282	9.62
2020-02-24	38.05	32.144	-2.034	2.343	9.64
2020-02-25	37.43	32.209	-1.629	2.076	9.66
2020-02-26	37.04	32.287	-1.042	2.538	9.69
2020-02-27	38.4	32.452	3.672	5.157	9.74
2020-02-28	37.52	32.552	-2.292	3.177	9.77
2020-03-02	41.24	32.782	9.915	6.690	9.83
2020-03-03	41.17	32.904	-0.170	3.565	9.87
2020-03-04	43.12	33.175	4.736	7.554	9.95
2020-03-05	44.6	33.374	3.432	5.334	10.01
2020-03-06	43.91	33.470	-1.547	2.623	10.04
2020-03-09	42.52	33.634	-3.166	4.623	10.09
2020-03-10	42.82	33.770	0.706	3.833	10.13
2020-03-11	43.21	33.951	0.911	5.021	10.19
2020-03-12	42.82	34.049	-0.903	2.754	10.21
2020-03-13	42.42	34.254	-0.934	5.792	10.28
2020-03-16	41.29	34.506	-2.664	7.308	10.35
2020-03-17	41.78	34.742	1.187	6.781	10.42
2020-03-18	41.62	34.926	-0.383	5.314	10.48
2020-03-19	40.27	35.184	-3.244	7.689	10.56
2020-03-20	41.22	35.352	2.359	4.892	10.61
2020-03-23	41.22	35.533	0.000	5.264	10.66
2020-03-24	42.51	35.677	3.130	4.076	10.70
2020-03-25	43.16	35.793	1.529	3.223	10.74
2020-03-26	44	35.963	1.946	4.634	10.79
2020-03-27	44	36.063	0.000	2.727	10.82
2020-03-30	44.84	36.162	1.909	2.659	10.85
2020-03-31	47.52	36.428	5.977	6.713	10.93
2020-04-01	46.21	36.581	-2.757	3.956	10.97
2020-04-02	45.52	36.712	-1.493	3.462	11.01
2020-04-03	46.34	36.872	1.801	4.152	11.06
2020-04-07	47.41	36.986	2.309	2.870	11.10
2020-04-08	46.27	37.122	-2.405	3.544	11.14
2020-04-09	47.2	37.288	2.010	4.214	11.19
2020-04-10	46.12	37.457	-2.288	4.386	11.24
2020-04-13	45.69	37.569	-0.932	2.949	11.27
2020-04-14	47.32	37.754	3.568	4.684	11.33
2020-04-15	45.65	37.910	-3.529	4.121	11.37
2020-04-16	45.68	38.023	0.066	2.957	11.41
2020-04-17	44.72	38.132	-2.102	2.933	11.44
2020-04-20	45.02	38.192	0.671	1.588	11.46
2020-04-21	45.05	38.262	0.067	1.866	11.48
2020-04-22	45.75	38.383	1.554	3.174	11.51
2020-04-23	45.86	38.467	0.240	2.208	11.54
2020-04-24	45.8	38.574	-0.131	2.791	11.57
2020-04-27	46.62	38.758	1.790	4.738	11.63
2020-04-28	48.22	38.972	3.432	5.341	11.69
2020-04-29	45.69	39.236	-5.247	6.927	11.77
2020-04-30	47.06	39.402	2.998	4.224	11.82
2020-05-06	47.72	39.549	1.402	3.697	11.86
2020-05-07	49.25	39.752	3.206	4.946	11.93
2020-05-08	50.73	39.906	3.005	3.655	11.97
2020-05-11	49.62	40.052	-2.188	3.528	12.02
2020-05-12	50.52	40.195	1.814	3.386	12.06
2020-05-13	50.49	40.362	-0.059	3.979	12.11
2020-05-14	50.37	40.491	-0.238	3.070	12.15
2020-05-15	50.08	40.603	-0.576	2.680	12.18
2020-05-18	52.43	40.851	4.692	5.671	12.26
2020-05-19	52.7	40.965	0.515	2.613	12.29
2020-05-20	51	41.125	-3.226	3.757	12.34
2020-05-21	51.21	41.272	0.412	3.431	12.38
2020-05-22	49.7	41.466	-2.949	4.706	12.44
2020-05-25	52.4	41.780	5.433	7.183	12.53
2020-05-26	53.29	41.933	1.698	3.435	12.58
2020-05-27	53.25	42.063	-0.075	2.927	12.62
2020-05-28	53.6	42.215	0.657	3.418	12.66
2020-05-29	55	42.367	2.612	3.302	12.71
2020-06-01	54.7	42.488	-0.545	2.655	12.75
2020-06-02	53.03	42.704	-3.053	4.899	12.81
2020-06-03	52.29	42.801	-1.395	2.225	12.84
2020-06-04	52.75	42.938	0.880	3.117	12.88
2020-06-05	52.27	43.012	-0.910	1.687	12.90
2020-06-08	51.36	43.136	-1.741	2.908	12.94
2020-06-09	52.39	43.294	2.005	3.621	12.99
2020-06-10	52.46	43.364	0.134	1.603	13.01
2020-06-11	51.61	43.483	-1.620	2.764	13.04
2020-06-12	52.17	43.763	1.085	6.433	13.13
2020-06-15	53.24	44.000	2.051	5.348	13.20
2020-06-16	54.03	44.122	1.484	2.705	13.24
2020-06-17	54.51	44.205	0.888	1.832	13.26
2020-06-18	55.12	44.342	1.119	2.972	13.30
2020-06-19	55.56	44.463	0.798	2.631	13.34
2020-06-22	54.96	44.583	-1.080	2.610	13.37
2020-06-23	56.29	44.772	2.420	4.039	13.43
2020-06-24	56.21	44.871	-0.142	2.096	13.46
2020-06-29	56.53	44.975	0.569	2.206	13.49
2020-06-30	58.53	45.213	3.538	4.882	13.56
2020-07-01	59.55	45.397	1.743	3.725	13.62
2020-07-02	56.77	45.639	-4.668	5.105	13.69
2020-07-03	56.25	45.736	-0.916	2.061	13.72
2020-07-06	55.9	45.866	-0.622	2.809	13.76
2020-07-07	56.28	46.075	0.680	4.454	13.82
2020-07-08	57.9	46.239	2.878	3.394	13.87
2020-07-09	59.8	46.502	3.282	5.268	13.95
2020-07-10	63	46.911	5.351	7.793	14.07
2020-07-13	64.5	47.157	2.381	4.587	14.15
2020-07-14	65.6	47.378	1.705	4.031	14.21
2020-07-15	69.26	48.076	5.579	12.104	14.42
2020-07-16	62.73	48.578	-9.428	9.602	14.57
2020-07-17	64.4	49.079	2.662	9.326	14.72
2020-07-20	63.46	49.363	-1.460	5.373	14.81
2020-07-21	66.18	49.659	4.286	5.373	14.90
2020-07-22	66.65	49.967	0.710	5.545	14.99
2020-07-23	68.37	50.214	2.581	4.336	15.06
2020-07-24	64.58	50.600	-5.543	7.167	15.18
2020-07-27	66.8	50.902	3.438	5.435	15.27
2020-07-28	70.59	51.286	5.674	6.527	15.39
2020-07-29	70.5	51.452	-0.127	2.819	15.44
2020-07-30	70.6	51.601	0.142	2.539	15.48
2020-07-31	70.26	51.880	-0.482	4.759	15.56
2020-08-03	68.08	52.195	-3.103	5.551	15.66
2020-08-04	67.33	52.390	-1.102	3.481	15.72
2020-08-05	67.6	52.653	0.401	4.664	15.80
2020-08-06	67.68	52.840	0.118	3.314	15.85
2020-08-07	67.08	53.049	-0.887	3.738	15.91
2020-08-10	71.1	53.531	5.993	8.140	16.06
2020-08-11	73.22	53.791	2.982	4.262	16.14
2020-08-12	70.9	54.045	-3.169	4.302	16.21
2020-08-13	72.1	54.389	1.693	5.712	16.32
2020-08-14	72.99	54.611	1.234	3.662	16.38
2020-08-17	71.06	54.862	-2.644	4.233	16.46
2020-08-18	74.33	55.222	4.602	5.812	16.57
2020-08-19	74.37	55.489	0.054	4.305	16.65
2020-08-20	75.7	55.815	1.788	5.177	16.74
2020-08-21	80.86	56.267	6.816	6.697	16.88
2020-08-24	78.16	56.557	-3.339	4.452	16.97
2020-08-25	79.15	56.793	1.267	3.582	17.04
2020-08-26	78.83	56.941	-0.404	2.249	17.08
2020-08-27	80.1	57.184	1.611	3.653	17.16
2020-08-28	79.91	57.394	-0.237	3.146	17.22
2020-08-31	81.6	57.729	2.115	4.931	17.32
2020-09-01	81.2	57.894	-0.490	2.439	17.37
2020-09-02	82.85	58.166	2.032	3.941	17.45
2020-09-03	76.04	58.825	-8.220	10.392	17.65
2020-09-04	72.07	59.133	-5.221	5.129	17.74
2020-09-07	68.16	59.493	-5.425	6.341	17.85
2020-09-08	67.91	59.773	-0.367	4.944	17.93
2020-09-09	64.2	60.000	-5.463	4.241	18.00
2020-09-10	65.91	60.209	2.664	3.816	18.06
2020-09-11	66.4	60.409	0.743	3.611	18.12
2020-09-14	67.09	60.652	1.039	4.337	18.20
2020-09-15	68.61	60.897	2.266	4.293	18.27
2020-09-16	66.79	61.119	-2.653	3.979	18.34
2020-09-17	66	61.355	-1.183	4.297	18.41
2020-09-18	66.45	61.477	0.682	2.212	18.44
2020-09-21	63.75	61.729	-4.063	4.740	18.52
2020-09-22	64.3	61.957	0.863	4.251	18.59
2020-09-23	64.42	62.074	0.187	2.177	18.62
2020-09-24	62.3	62.316	-3.291	4.657	18.69
2020-09-25	63.21	62.451	1.461	2.568	18.74
2020-09-28	64.62	62.618	2.231	3.101	18.79
2020-09-29	63.87	62.784	-1.161	3.126	18.84
2020-09-30	65.5	63.086	2.552	5.527	18.93
2020-10-09	67.48	63.323	3.023	4.214	19.00
2020-10-12	67.96	63.530	0.711	3.660	19.06
2020-10-13	68.45	63.671	0.721	2.472	19.10
2020-10-14	67.63	63.803	-1.198	2.337	19.14
2020-10-15	66.71	63.926	-1.360	2.218	19.18
2020-10-16	67.98	64.078	1.904	2.683	19.22
2020-10-19	66.4	64.249	-2.324	3.089	19.27
2020-10-20	68.41	64.461	3.027	3.720	19.34
2020-10-21	68.13	64.588	-0.409	2.237	19.38
2020-10-22	67.27	64.737	-1.262	2.657	19.42
2020-10-23	63.13	65.106	-6.154	7.002	19.53
2020-10-26	62.77	65.356	-0.570	4.784	19.61
2020-10-27	61.6	65.591	-1.864	4.588	19.68
2020-10-28	63.97	65.854	3.847	4.919	19.76
2020-10-29	64.37	66.113	0.625	4.830	19.83
2020-10-30	62.85	66.291	-2.361	3.402	19.89
2020-11-02	61.94	66.470	-1.448	3.469	19.94
2020-11-03	62.68	66.606	1.195	2.599	19.98
2020-11-04	64.78	66.881	3.350	5.105	20.06
2020-11-05	65.32	67.000	0.834	2.177	20.10
2020-11-06	65.38	67.145	0.092	2.664	20.14
2020-11-09	66.42	67.368	1.591	4.038	20.21
2020-11-10	64.8	67.607	-2.439	4.411	20.28
2020-11-11	65.3	67.731	0.772	2.284	20.32
2020-11-12	64.17	67.976	-1.730	4.579	20.39
2020-11-13	62.4	68.218	-2.758	4.659	20.47
2020-11-16	62	68.374	-0.641	3.013	20.51
2020-11-17	61.96	68.547	-0.065	3.355	20.56
2020-11-18	60.93	68.695	-1.662	2.921	20.61
2020-11-19	60.55	68.847	-0.624	3.003	20.65
2020-11-20	61.4	69.039	1.404	3.765	20.71
2020-11-23	60.4	69.162	-1.629	2.427	20.75
2020-11-24	60.68	69.318	0.464	3.096	20.80
2020-11-25	59.51	69.547	-1.928	4.614	20.86
2020-11-26	59.81	69.688	0.504	2.823	20.91
2020-11-27	59.97	69.797	0.268	2.190	20.94
2020-11-30	60.62	70.010	1.084	4.219	21.00
2020-12-01	61.91	70.255	2.128	4.751	21.08
2020-12-02	60.6	70.470	-2.116	4.248	21.14
2020-12-03	62.14	70.682	2.541	4.092	21.20
2020-12-04	68.35	71.246	9.994	9.897	21.37
2020-12-07	70.41	71.481	3.014	4.009	21.44
2020-12-08	69.97	71.622	-0.625	2.414	21.49
2020-12-09	69.87	71.774	-0.143	2.615	21.53
2020-12-10	68.23	71.895	-2.347	2.133	21.57
2020-12-11	67.1	72.131	-1.656	4.221	21.64
2020-12-14	69.6	72.366	3.726	4.054	21.71
2020-12-15	70.49	72.581	1.279	3.664	21.77
2020-12-16	71.6	72.839	1.575	4.313	21.85

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