洽洽食品融券券源 洽洽食品专项约券

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	17.05	0	0	0	0
2018-11-27	17.3	0.038	1.466	2.639	0.01
2018-11-28	17.3	0.091	0.000	3.642	0.03
2018-11-29	17.39	0.118	0.520	1.908	0.04
2018-11-30	17.21	0.197	-1.035	5.520	0.06
2018-12-03	18.27	0.265	6.159	4.474	0.08
2018-12-04	18.75	0.345	2.627	5.090	0.10
2018-12-05	18.48	0.434	-1.440	5.760	0.13
2018-12-06	18.45	0.502	-0.162	4.437	0.15
2018-12-07	17.63	0.581	-4.444	5.366	0.17
2018-12-10	18.1	0.672	2.666	6.069	0.20
2018-12-11	17.49	0.762	-3.370	6.133	0.23
2018-12-12	17.29	0.800	-1.144	2.630	0.24
2018-12-13	18.68	0.927	8.039	8.155	0.28
2018-12-14	17.9	0.994	-4.176	4.550	0.30
2018-12-17	17.57	1.057	-1.844	4.246	0.32
2018-12-18	17.2	1.118	-2.106	4.269	0.34
2018-12-19	16.5	1.197	-4.070	5.756	0.36
2018-12-20	16.37	1.245	-0.788	3.515	0.37
2018-12-21	16.93	1.313	3.421	4.826	0.39
2018-12-24	17.31	1.371	2.245	4.017	0.41
2018-12-25	17.4	1.425	0.520	3.755	0.43
2018-12-26	17.18	1.476	-1.264	3.506	0.44
2018-12-27	17.2	1.522	0.116	3.260	0.46
2018-12-28	17.84	1.597	3.721	5.000	0.48
2019-01-02	17.47	1.686	-2.074	6.110	0.51
2019-01-03	17.68	1.767	1.202	5.552	0.53
2019-01-04	17.95	1.849	1.527	5.486	0.55
2019-01-07	18.16	1.886	1.170	2.396	0.57
2019-01-08	17.96	1.919	-1.101	2.258	0.58
2019-01-09	17.89	1.945	-0.390	1.726	0.58
2019-01-10	18.03	1.971	0.783	1.733	0.59
2019-01-11	18	1.998	-0.166	1.775	0.60
2019-01-14	18.17	2.077	0.944	5.222	0.62
2019-01-15	18	2.120	-0.936	2.862	0.64
2019-01-16	19.04	2.233	5.778	7.111	0.67
2019-01-17	19.71	2.368	3.519	8.246	0.71
2019-01-18	19.31	2.418	-2.029	3.095	0.73
2019-01-21	19.3	2.455	-0.052	2.279	0.74
2019-01-22	18.91	2.505	-2.021	3.212	0.75
2019-01-23	18.87	2.536	-0.212	1.957	0.76
2019-01-24	18.89	2.574	0.106	2.438	0.77
2019-01-25	19.5	2.661	3.229	5.347	0.80
2019-01-28	19.09	2.739	-2.103	4.872	0.82
2019-01-29	18.7	2.799	-2.043	3.876	0.84
2019-01-30	18.87	2.865	0.909	4.171	0.86
2019-01-31	18.38	2.913	-2.597	3.180	0.87
2019-02-01	18.9	2.961	2.829	3.047	0.89
2019-02-11	19.83	3.056	4.921	5.714	0.92
2019-02-12	19.95	3.115	0.605	3.530	0.93
2019-02-13	19.82	3.168	-0.652	3.258	0.95
2019-02-14	20.75	3.267	4.692	5.701	0.98
2019-02-15	19.75	3.358	-4.819	5.542	1.01
2019-02-18	20.14	3.407	1.975	2.937	1.02
2019-02-19	19.86	3.456	-1.390	2.929	1.04
2019-02-20	19.68	3.537	-0.906	4.935	1.06
2019-02-21	19.54	3.603	-0.711	4.065	1.08
2019-02-22	19.68	3.660	0.716	3.480	1.10
2019-02-25	20.06	3.714	1.931	3.252	1.11
2019-02-26	19.31	3.779	-3.739	4.038	1.13
2019-02-27	19.4	3.866	0.466	5.386	1.16
2019-02-28	20.93	3.995	7.887	7.371	1.20
2019-03-01	21.3	4.070	1.768	4.204	1.22
2019-03-04	20.98	4.141	-1.502	4.085	1.24
2019-03-05	20.95	4.189	-0.143	2.765	1.26
2019-03-06	21.18	4.247	1.098	3.246	1.27
2019-03-07	20.69	4.308	-2.314	3.541	1.29
2019-03-08	20.45	4.409	-1.160	5.945	1.32
2019-03-11	21.79	4.532	6.553	6.797	1.36
2019-03-12	22.41	4.654	2.845	6.517	1.40
2019-03-13	22.31	4.760	-0.446	5.667	1.43
2019-03-14	22.21	4.832	-0.448	3.900	1.45
2019-03-15	23.13	4.945	4.142	5.898	1.48
2019-03-18	24.61	5.135	6.399	9.252	1.54
2019-03-19	24.43	5.210	-0.731	3.657	1.56
2019-03-20	24.1	5.316	-1.351	5.280	1.59
2019-03-21	23.74	5.380	-1.494	3.237	1.61
2019-03-22	24.46	5.468	3.033	4.339	1.64
2019-03-25	23.75	5.509	-2.903	2.085	1.65
2019-03-26	23.48	5.583	-1.137	3.789	1.68
2019-03-27	24.7	5.714	5.196	6.346	1.71
2019-03-28	24.01	5.787	-2.794	3.644	1.74
2019-03-29	24.58	5.862	2.374	3.665	1.76
2019-04-01	24.9	5.960	1.302	4.719	1.79
2019-04-02	24.59	6.034	-1.245	3.614	1.81
2019-04-03	24.17	6.106	-1.708	3.579	1.83
2019-04-04	24.2	6.160	0.124	2.689	1.85
2019-04-08	22.24	6.344	-8.099	9.917	1.90
2019-04-09	21.87	6.408	-1.664	3.507	1.92
2019-04-10	21.8	6.470	-0.320	3.429	1.94
2019-04-11	21.37	6.537	-1.972	3.761	1.96
2019-04-12	21.67	6.601	1.404	3.510	1.98
2019-04-15	21.3	6.673	-1.707	4.061	2.00
2019-04-16	21	6.753	-1.408	4.601	2.03
2019-04-17	21.61	6.822	2.905	3.810	2.05
2019-04-18	22.25	6.912	2.962	4.859	2.07
2019-04-19	22.06	6.941	-0.854	1.573	2.08
2019-04-22	21.79	6.995	-1.224	2.992	2.10
2019-04-23	22.7	7.121	4.176	6.654	2.14
2019-04-24	22.96	7.206	1.145	4.449	2.16
2019-04-25	22.01	7.293	-4.138	4.747	2.19
2019-04-26	21.19	7.368	-3.726	4.225	2.21
2019-04-29	21.17	7.435	-0.094	3.775	2.23
2019-04-30	21.31	7.492	0.661	3.212	2.25
2019-05-06	19.46	7.624	-8.681	8.165	2.29
2019-05-07	20.86	7.755	7.194	7.554	2.33
2019-05-08	20.37	7.838	-2.349	4.890	2.35
2019-05-09	19.68	7.916	-3.387	4.713	2.37
2019-05-10	20.48	8.026	4.065	6.453	2.41
2019-05-13	20.47	8.092	-0.049	3.857	2.43
2019-05-14	20.2	8.151	-1.319	3.517	2.45
2019-05-15	21.17	8.228	4.802	4.356	2.47
2019-05-16	21.39	8.285	1.039	3.212	2.49
2019-05-17	21.17	8.367	-1.029	4.628	2.51
2019-05-20	20.87	8.450	-1.417	4.818	2.54
2019-05-21	20.76	8.506	-0.527	3.210	2.55
2019-05-22	20.73	8.547	-0.145	2.360	2.56
2019-05-23	20.75	8.613	0.096	3.859	2.58
2019-05-24	20.1	8.684	-3.133	4.193	2.61
2019-05-27	20.37	8.744	1.343	3.582	2.62
2019-05-28	20.82	8.832	2.209	5.056	2.65
2019-05-29	21.1	8.896	1.345	3.602	2.67
2019-05-30	21.52	8.972	1.991	4.265	2.69
2019-05-31	21.22	9.044	-1.394	4.089	2.71
2019-06-03	21.69	9.129	2.215	4.665	2.74
2019-06-04	21.62	9.185	-0.323	3.135	2.76
2019-06-05	22.6	9.325	4.533	7.447	2.80
2019-06-06	22.41	9.367	-0.841	2.212	2.81
2019-06-10	22.1	9.441	-1.383	4.016	2.83
2019-06-11	22.55	9.504	2.036	3.348	2.85
2019-06-12	22	9.554	-2.439	2.749	2.87
2019-06-13	21.73	9.599	-1.227	2.500	2.88
2019-06-14	21.48	9.658	-1.150	3.267	2.90
2019-06-17	21.45	9.717	-0.140	3.305	2.92
2019-06-18	21.73	9.748	1.305	1.725	2.92
2019-06-19	21.94	9.788	0.966	2.209	2.94
2019-06-20	22.65	9.868	3.236	4.193	2.96
2019-06-21	22.6	9.916	-0.221	2.561	2.97
2019-06-24	23.77	10.081	5.177	8.363	3.02
2019-06-25	23.35	10.125	-1.767	2.230	3.04
2019-06-26	24.02	10.220	2.869	4.754	3.07
2019-06-27	24.4	10.296	1.582	3.747	3.09
2019-06-28	24.55	10.371	0.615	3.648	3.11
2019-07-01	26.65	10.547	8.554	7.943	3.16
2019-07-02	26	10.630	-2.439	3.827	3.19
2019-07-03	25.48	10.747	-2.000	5.500	3.22
2019-07-04	25.13	10.811	-1.374	3.061	3.24
2019-07-05	25.9	10.900	3.064	4.099	3.27
2019-07-08	24.56	11.034	-5.174	6.564	3.31
2019-07-09	24.79	11.093	0.936	2.850	3.33
2019-07-10	24.5	11.166	-1.170	3.590	3.35
2019-07-11	25.02	11.212	2.122	2.204	3.36
2019-07-12	24.91	11.308	-0.440	4.636	3.39
2019-07-15	25.7	11.448	3.171	6.503	3.43
2019-07-16	24.88	11.544	-3.191	4.669	3.46
2019-07-17	24.95	11.598	0.281	2.572	3.48
2019-07-18	25.16	11.647	0.842	2.365	3.49
2019-07-19	25.54	11.718	1.510	3.299	3.52
2019-07-22	25.17	11.819	-1.449	4.816	3.55
2019-07-23	25.8	11.919	2.503	4.688	3.58
2019-07-24	26.35	12.015	2.132	4.341	3.60
2019-07-25	26.74	12.115	1.480	4.478	3.63
2019-07-26	26.43	12.155	-1.159	1.832	3.65
2019-07-29	27.3	12.237	3.292	3.594	3.67
2019-07-30	27.03	12.324	-0.989	3.883	3.70
2019-07-31	25.89	12.402	-4.218	3.589	3.72
2019-08-01	25.32	12.489	-2.202	4.133	3.75
2019-08-02	24.76	12.555	-2.212	3.199	3.77
2019-08-05	24.77	12.621	0.040	3.231	3.79
2019-08-06	24.9	12.737	0.525	5.571	3.82
2019-08-07	25.27	12.793	1.486	2.651	3.84
2019-08-08	24.95	12.857	-1.266	3.087	3.86
2019-08-09	24.35	12.952	-2.405	4.689	3.89
2019-08-12	24.6	13.021	1.027	3.368	3.91
2019-08-13	23.37	13.199	-5.000	9.146	3.96
2019-08-14	23.09	13.277	-1.198	4.022	3.98
2019-08-15	24.14	13.408	4.547	6.540	4.02
2019-08-16	24.79	13.555	2.693	7.084	4.07
2019-08-19	25.6	13.629	3.267	3.469	4.09
2019-08-20	25.72	13.674	0.469	2.109	4.10
2019-08-21	25.3	13.714	-1.633	1.905	4.11
2019-08-22	25.12	13.744	-0.711	1.423	4.12
2019-08-23	26.25	13.839	4.498	4.339	4.15
2019-08-26	25.6	13.892	-2.476	2.514	4.17
2019-08-27	26.08	13.968	1.875	3.477	4.19
2019-08-28	25.27	14.050	-3.106	3.911	4.22
2019-08-29	25.1	14.117	-0.673	3.205	4.24
2019-08-30	23.54	14.198	-6.215	4.104	4.26
2019-09-02	23.4	14.265	-0.595	3.441	4.28
2019-09-03	23.5	14.318	0.427	2.735	4.30
2019-09-04	23.26	14.355	-1.021	1.872	4.31
2019-09-05	23.7	14.437	1.892	4.170	4.33
2019-09-06	23.75	14.481	0.211	2.236	4.34
2019-09-09	23.64	14.531	-0.463	2.526	4.36
2019-09-10	24.58	14.651	3.976	5.838	4.40
2019-09-11	24.63	14.698	0.203	2.278	4.41
2019-09-12	24.22	14.759	-1.665	3.045	4.43
2019-09-16	23.63	14.816	-2.436	2.890	4.44
2019-09-17	23.4	14.865	-0.973	2.497	4.46
2019-09-18	24.25	14.960	3.632	4.701	4.49
2019-09-19	23.98	15.015	-1.113	2.763	4.50
2019-09-20	24.72	15.117	3.086	4.962	4.54
2019-09-23	24.41	15.175	-1.254	2.832	4.55
2019-09-24	24.51	15.230	0.410	2.704	4.57
2019-09-25	24.96	15.308	1.836	3.754	4.59
2019-09-26	24.48	15.379	-1.923	3.486	4.61
2019-09-27	24.1	15.412	-1.552	1.634	4.62
2019-09-30	24.79	15.501	2.863	4.315	4.65
2019-10-08	25.33	15.572	2.178	3.348	4.67
2019-10-09	25.4	15.636	0.276	3.040	4.69
2019-10-10	25.58	15.703	0.709	3.150	4.71
2019-10-11	25.62	15.761	0.156	2.697	4.73
2019-10-14	26.08	15.828	1.795	3.084	4.75
2019-10-15	27.13	15.943	4.026	5.100	4.78
2019-10-16	27.96	16.100	3.059	6.745	4.83
2019-10-17	28.29	16.192	1.180	3.898	4.86
2019-10-18	31.19	16.288	10.251	3.676	4.89
2019-10-21	32.5	16.482	4.200	7.182	4.94
2019-10-22	32.8	16.639	0.923	5.723	4.99
2019-10-23	32.35	16.713	-1.372	2.774	5.01
2019-10-24	32.33	16.843	-0.062	4.822	5.05
2019-10-25	32.48	16.908	0.464	2.382	5.07
2019-10-28	32.41	16.951	-0.216	1.601	5.09
2019-10-29	34.02	17.195	4.968	8.608	5.16
2019-10-30	32.55	17.341	-4.321	5.379	5.20
2019-10-31	32.8	17.457	0.768	4.240	5.24
2019-11-01	32.96	17.541	0.488	3.049	5.26
2019-11-04	32.54	17.645	-1.274	3.853	5.29
2019-11-05	32.51	17.728	-0.092	3.073	5.32
2019-11-06	32.24	17.814	-0.831	3.199	5.34
2019-11-07	32.6	17.895	1.117	2.978	5.37
2019-11-08	32.79	18.016	0.583	4.417	5.40
2019-11-11	31.94	18.204	-2.592	7.075	5.46
2019-11-12	31.19	18.352	-2.348	5.698	5.51
2019-11-13	31.18	18.451	-0.032	3.815	5.54
2019-11-14	32.56	18.656	4.426	7.537	5.60
2019-11-15	33.29	18.772	2.242	4.177	5.63
2019-11-18	34.4	18.935	3.334	5.707	5.68
2019-11-19	34.39	19.035	-0.029	3.459	5.71
2019-11-20	34.4	19.115	0.029	2.821	5.73
2019-11-21	34.44	19.265	0.116	5.203	5.78
2019-11-22	33.95	19.415	-1.423	5.314	5.82
2019-11-25	32.27	19.571	-4.948	5.803	5.87
2019-11-26	31.91	19.680	-1.116	4.090	5.90
2019-11-27	32.16	19.755	0.783	2.789	5.93
2019-11-28	31.8	19.840	-1.119	3.203	5.95
2019-11-29	31.66	19.966	-0.440	4.811	5.99
2019-12-02	31.75	20.068	0.284	3.822	6.02
2019-12-03	31.52	20.159	-0.724	3.496	6.05
2019-12-04	31.25	20.221	-0.857	2.348	6.07
2019-12-05	31.6	20.273	1.120	1.984	6.08
2019-12-06	32.13	20.340	1.677	2.500	6.10
2019-12-09	31.69	20.470	-1.369	4.949	6.14
2019-12-10	32.18	20.551	1.546	2.998	6.17
2019-12-11	32.05	20.614	-0.404	2.362	6.18
2019-12-12	33.3	20.745	3.900	4.743	6.22
2019-12-13	34.92	20.941	4.865	6.727	6.28
2019-12-16	35.18	21.032	0.745	3.093	6.31
2019-12-17	34.23	21.120	-2.700	3.098	6.34
2019-12-18	33.61	21.200	-1.811	2.863	6.36
2019-12-19	33.56	21.250	-0.149	1.755	6.37
2019-12-20	33.7	21.317	0.417	2.414	6.40
2019-12-23	33.36	21.437	-1.009	4.303	6.43
2019-12-24	34.38	21.554	3.058	4.077	6.47
2019-12-25	33.85	21.619	-1.542	2.327	6.49
2019-12-26	33.34	21.713	-1.507	3.368	6.51
2019-12-27	32.82	21.802	-1.560	3.269	6.54
2019-12-30	32.63	21.849	-0.579	1.706	6.55
2019-12-31	33.27	21.931	1.961	2.973	6.58
2020-01-02	33.02	22.033	-0.751	3.697	6.61
2020-01-03	33.23	22.092	0.636	2.150	6.63
2020-01-06	32.78	22.185	-1.354	3.401	6.66
2020-01-07	33.75	22.288	2.959	3.661	6.69
2020-01-08	32.76	22.385	-2.933	3.526	6.72
2020-01-09	33.47	22.461	2.167	2.747	6.74
2020-01-10	34.56	22.625	3.257	5.677	6.79
2020-01-13	35.9	22.809	3.877	6.163	6.84
2020-01-14	35.63	22.954	-0.752	4.875	6.89
2020-01-15	36.07	23.096	1.235	4.715	6.93
2020-01-16	37.5	23.263	3.965	5.351	6.98
2020-01-17	37.78	23.390	0.747	4.053	7.02
2020-01-20	37.79	23.454	0.026	2.012	7.04
2020-01-21	37.41	23.565	-1.006	3.572	7.07
2020-01-22	37.03	23.743	-1.016	5.774	7.12
2020-01-23	35.2	23.956	-4.942	7.237	7.19
2020-02-03	31.61	24.004	-10.199	1.847	7.20
2020-02-04	32.35	24.148	2.341	5.346	7.24
2020-02-05	32.9	24.306	1.700	5.750	7.29
2020-02-06	33.89	24.477	3.009	6.049	7.34
2020-02-07	33.91	24.607	0.059	4.603	7.38
2020-02-10	33.73	24.665	-0.531	2.064	7.40
2020-02-11	34.11	24.763	1.127	3.469	7.43
2020-02-12	34.15	24.842	0.117	2.756	7.45
2020-02-13	33.3	24.930	-2.489	3.192	7.48
2020-02-14	32.85	24.979	-1.351	1.772	7.49
2020-02-17	33.2	25.065	1.065	3.105	7.52
2020-02-18	34.07	25.228	2.620	5.753	7.57
2020-02-19	34.55	25.340	1.409	3.874	7.60
2020-02-20	36.48	25.547	5.586	6.831	7.66
2020-02-21	40.2	25.960	10.197	12.308	7.79
2020-02-24	40.88	26.338	1.692	11.095	7.90
2020-02-25	41.78	26.549	2.202	6.067	7.96
2020-02-26	39.55	26.722	-5.337	5.266	8.02
2020-02-27	42.76	27.086	8.116	10.215	8.13
2020-02-28	40.81	27.331	-4.560	7.180	8.20
2020-03-02	41.48	27.505	1.642	5.048	8.25
2020-03-03	40.67	27.688	-1.953	5.400	8.31
2020-03-04	42.6	27.911	4.746	6.270	8.37
2020-03-05	43.5	28.234	2.113	8.920	8.47
2020-03-06	43.3	28.387	-0.460	4.230	8.52
2020-03-09	40.57	28.567	-6.305	5.335	8.57
2020-03-10	41.39	28.747	2.021	5.226	8.62
2020-03-11	41.41	28.911	0.048	4.735	8.67
2020-03-12	40.07	29.063	-3.236	4.564	8.72
2020-03-13	39.41	29.317	-1.647	7.736	8.80
2020-03-16	36.3	29.601	-7.891	9.388	8.88
2020-03-17	37.79	29.787	4.105	5.895	8.94
2020-03-18	36.3	30.119	-3.943	10.982	9.04
2020-03-19	37.66	30.346	3.747	7.218	9.10
2020-03-20	38.81	30.479	3.054	4.116	9.14
2020-03-23	38.03	30.623	-2.010	4.561	9.19
2020-03-24	40.86	30.859	7.441	6.916	9.26
2020-03-25	40.84	31.027	-0.049	4.944	9.31
2020-03-26	42	31.241	2.840	6.121	9.37
2020-03-27	41.8	31.392	-0.476	4.333	9.42
2020-03-30	41.84	31.533	0.096	4.043	9.46
2020-03-31	44.41	31.772	6.142	6.453	9.53
2020-04-01	44.2	31.987	-0.473	5.832	9.60
2020-04-02	43.86	32.224	-0.769	6.493	9.67
2020-04-03	43.65	32.374	-0.479	4.127	9.71
2020-04-07	45.09	32.521	3.299	3.918	9.76
2020-04-08	45.83	32.637	1.641	3.016	9.79
2020-04-09	50.48	33.102	10.146	11.063	9.93
2020-04-10	48.45	33.299	-4.021	4.873	9.99
2020-04-13	48.11	33.507	-0.702	5.201	10.05
2020-04-14	47.3	33.635	-1.684	3.243	10.09
2020-04-15	47.08	33.730	-0.465	2.431	10.12
2020-04-16	48.68	33.932	3.398	4.970	10.18
2020-04-17	47.07	34.153	-3.307	5.629	10.25
2020-04-20	48.2	34.333	2.401	4.483	10.30
2020-04-21	48.6	34.492	0.830	3.921	10.35
2020-04-22	51.18	34.819	5.309	7.675	10.45
2020-04-23	51.69	35.064	0.996	5.686	10.52
2020-04-24	49.22	35.325	-4.778	6.365	10.60
2020-04-27	49.69	35.481	0.955	3.759	10.64
2020-04-28	51.21	35.670	3.059	4.427	10.70
2020-04-29	48.2	35.919	-5.878	6.210	10.78
2020-04-30	47.38	36.147	-1.701	5.768	10.84
2020-05-06	48.61	36.360	2.596	5.276	10.91
2020-05-07	49.11	36.500	1.029	3.415	10.95
2020-05-08	50.25	36.707	2.321	4.928	11.01
2020-05-11	48.42	36.958	-3.642	6.229	11.09
2020-05-12	49.7	37.144	2.644	4.482	11.14
2020-05-13	51.51	37.391	3.642	5.755	11.22
2020-05-14	51.53	37.539	0.039	3.456	11.26
2020-05-15	51.67	37.675	0.272	3.163	11.30
2020-05-18	54.7	37.992	5.864	6.948	11.40
2020-05-19	55.46	38.472	1.389	10.384	11.54
2020-05-20	52.64	38.747	-5.085	6.275	11.62
2020-05-21	53.89	38.982	2.375	5.224	11.69
2020-05-22	53.11	39.143	-1.447	3.637	11.74
2020-05-25	55.88	39.413	5.216	5.799	11.82
2020-05-26	57	39.663	2.004	5.279	11.90
2020-05-27	57.13	39.880	0.228	4.544	11.96
2020-05-28	56.81	40.078	-0.560	4.183	12.02
2020-05-29	57.81	40.297	1.760	4.541	12.09
2020-06-01	57.65	40.469	-0.277	3.598	12.14
2020-06-02	55.27	40.762	-4.128	6.349	12.23
2020-06-03	54.17	40.866	-1.990	2.298	12.26
2020-06-04	56.46	41.094	4.227	4.855	12.33
2020-06-05	55.23	41.285	-2.179	4.145	12.39
2020-06-08	53.38	41.602	-3.350	7.134	12.48
2020-06-09	53.9	41.740	0.974	3.072	12.52
2020-06-10	54	41.835	0.186	2.115	12.55
2020-06-11	53.49	41.986	-0.944	3.389	12.60
2020-06-12	53.62	42.264	0.243	6.207	12.68
2020-06-15	56.04	42.466	4.513	4.327	12.74
2020-06-16	55.63	42.584	-0.732	2.552	12.78
2020-06-17	56.9	42.745	2.283	3.397	12.82
2020-06-18	55.67	42.942	-2.162	4.253	12.88
2020-06-19	57.66	43.182	3.575	4.994	12.95
2020-06-22	55.03	43.469	-4.561	6.243	13.04
2020-06-23	54.66	43.589	-0.672	2.635	13.08
2020-06-24	53.71	43.694	-1.738	2.342	13.11
2020-06-29	53.96	43.846	0.465	3.389	13.15
2020-06-30	54.19	43.965	0.426	2.632	13.19
2020-07-01	54.05	44.094	-0.258	2.879	13.23
2020-07-02	54.73	44.298	1.258	4.459	13.29
2020-07-03	52.83	44.533	-3.472	5.354	13.36
2020-07-06	52.29	44.652	-1.022	2.726	13.40
2020-07-07	53.4	44.858	2.123	4.628	13.46
2020-07-08	53.36	44.971	-0.075	2.528	13.49
2020-07-09	54.73	45.135	2.567	3.598	13.54
2020-07-10	53.36	45.394	-2.503	5.829	13.62
2020-07-13	56.3	45.719	5.510	6.934	13.72
2020-07-14	53	46.175	-5.861	10.320	13.85
2020-07-15	53.83	46.394	1.566	4.887	13.92
2020-07-16	49	46.859	-8.973	11.388	14.06
2020-07-17	50.5	47.139	3.061	6.653	14.14
2020-07-20	50.34	47.309	-0.317	4.059	14.19
2020-07-21	50.84	47.459	0.993	3.536	14.24
2020-07-22	51.26	47.610	0.826	3.521	14.28
2020-07-23	50.5	47.775	-1.483	3.921	14.33
2020-07-24	48.6	47.979	-3.762	5.050	14.39
2020-07-27	53.46	48.331	10.000	7.901	14.50
2020-07-28	58.15	48.719	8.773	8.006	14.62
2020-07-29	59	48.907	1.462	3.818	14.67
2020-07-30	58.66	49.101	-0.576	3.966	14.73
2020-07-31	57.9	49.293	-1.296	3.989	14.79
2020-08-03	59.69	49.555	3.092	5.268	14.87
2020-08-04	60.02	49.751	0.553	3.920	14.93
2020-08-05	63.5	50.164	5.798	7.797	15.05
2020-08-06	63.48	50.442	-0.031	5.260	15.13
2020-08-07	63.7	50.674	0.347	4.364	15.20
2020-08-10	64	50.890	0.471	4.050	15.27
2020-08-11	64.36	51.145	0.562	4.750	15.34
2020-08-12	64.1	51.518	-0.404	6.992	15.46
2020-08-13	63.56	51.761	-0.842	4.587	15.53
2020-08-14	65.3	51.966	2.738	3.760	15.59
2020-08-17	64.3	52.169	-1.531	3.798	15.65
2020-08-18	65.5	52.611	1.866	8.087	15.78
2020-08-19	67.98	53.022	3.786	7.267	15.91
2020-08-20	64.92	53.299	-4.501	5.119	15.99
2020-08-21	67.3	53.571	3.666	4.852	16.07
2020-08-24	68.13	53.818	1.233	4.354	16.15
2020-08-25	68	54.021	-0.191	3.581	16.21
2020-08-26	68.01	54.194	0.015	3.044	16.26
2020-08-27	70	54.428	2.926	4.014	16.33
2020-08-28	70.3	54.584	0.429	2.657	16.38
2020-08-31	69.25	54.748	-1.494	2.845	16.42
2020-09-01	69.13	54.882	-0.173	2.325	16.46
2020-09-02	67.61	55.222	-2.199	6.032	16.57
2020-09-03	66.49	55.534	-1.657	5.635	16.66
2020-09-04	63.91	55.797	-3.880	4.948	16.74
2020-09-07	61.2	56.260	-4.240	9.075	16.88
2020-09-08	60.85	56.621	-0.572	7.108	16.99
2020-09-09	59.11	56.926	-2.859	6.196	17.08
2020-09-10	58.9	57.084	-0.355	3.214	17.13
2020-09-11	60.59	57.384	2.869	5.942	17.22
2020-09-14	61.41	57.536	1.353	2.971	17.26
2020-09-15	63.02	57.758	2.622	4.234	17.33
2020-09-16	61.11	58.091	-3.031	6.538	17.43
2020-09-17	59.03	58.368	-3.404	5.629	17.51
2020-09-18	60	58.636	1.643	5.353	17.59
2020-09-21	57.9	58.829	-3.500	4.017	17.65
2020-09-22	58.81	59.109	1.572	5.699	17.73
2020-09-23	58.7	59.225	-0.187	2.381	17.77
2020-09-24	57.8	59.356	-1.533	2.726	17.81
2020-09-25	57.9	59.491	0.173	2.785	17.85
2020-09-28	57.7	59.620	-0.345	2.677	17.89
2020-09-29	59.23	59.804	2.652	3.726	17.94
2020-09-30	58	60.043	-2.077	4.947	18.01
2020-10-09	62.03	60.338	6.948	5.707	18.10
2020-10-12	61.43	60.482	-0.967	2.821	18.14
2020-10-13	60	60.668	-2.328	3.728	18.20
2020-10-14	60.85	60.854	1.417	3.667	18.26
2020-10-15	60.24	61.011	-1.002	3.122	18.30
2020-10-16	63.63	61.518	5.627	9.562	18.46
2020-10-19	60.02	62.013	-5.673	9.901	18.60
2020-10-20	59.43	62.102	-0.983	1.783	18.63
2020-10-21	62.56	62.478	5.267	7.219	18.74
2020-10-22	62.01	62.723	-0.879	4.747	18.82
2020-10-23	60.38	62.912	-2.629	3.741	18.87
2020-10-26	58.8	63.067	-2.617	3.180	18.92
2020-10-27	58.47	63.231	-0.561	3.367	18.97
2020-10-28	59.82	63.481	2.309	5.011	19.04
2020-10-29	61.99	63.735	3.628	4.915	19.12
2020-10-30	59.54	64.150	-3.952	8.372	19.25
2020-11-02	58.89	64.388	-1.092	4.837	19.32
2020-11-03	56.25	64.730	-4.483	7.302	19.42
2020-11-04	56.69	64.855	0.782	2.649	19.46
2020-11-05	56.74	64.995	0.088	2.946	19.50
2020-11-06	55	65.180	-3.067	4.036	19.55
2020-11-09	54.35	65.302	-1.182	2.709	19.59
2020-11-10	53.8	65.441	-1.012	3.091	19.63
2020-11-11	53.41	65.544	-0.725	2.323	19.66
2020-11-12	54.55	65.676	2.134	2.902	19.70
2020-11-13	53.58	65.858	-1.778	4.070	19.76
2020-11-16	54.59	66.103	1.885	5.394	19.83
2020-11-17	53.68	66.197	-1.667	2.107	19.86
2020-11-18	54.75	66.339	1.993	3.111	19.90
2020-11-19	54.55	66.462	-0.365	2.703	19.94
2020-11-20	56.34	66.670	3.281	4.418	20.00
2020-11-23	55.84	66.815	-0.887	3.124	20.04
2020-11-24	56.32	66.992	0.860	3.779	20.10
2020-11-25	55.03	67.131	-2.290	3.018	20.14
2020-11-26	56.06	67.269	1.872	2.962	20.18
2020-11-27	56.36	67.371	0.535	2.158	20.21
2020-11-30	53.95	67.590	-4.276	4.879	20.28
2020-12-01	55.44	67.753	2.762	3.522	20.33
2020-12-02	56.11	67.861	1.209	2.327	20.36
2020-12-03	56.96	68.012	1.515	3.172	20.40
2020-12-04	59.43	68.374	4.336	7.303	20.51
2020-12-07	58.76	68.537	-1.127	3.332	20.56
2020-12-08	58.61	68.639	-0.255	2.093	20.59
2020-12-09	57.95	68.806	-1.126	3.447	20.64
2020-12-10	58.84	69.013	1.536	4.228	20.70
2020-12-11	58.66	69.175	-0.306	3.314	20.75
2020-12-14	58.99	69.313	0.563	2.813	20.79
2020-12-15	59.54	69.481	0.932	3.390	20.84
2020-12-16	60.74	69.643	2.015	3.191	20.89

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