中信建投融券券源 中信建投专项约券

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	8.81	0	0	0	0
2018-11-27	9.02	0.032	2.384	4.200	0.01
2018-11-28	9.75	0.123	8.093	11.308	0.04
2018-11-29	9.43	0.185	-3.282	7.795	0.06
2018-11-30	10.08	0.287	6.893	12.195	0.09
2018-12-03	10.15	0.354	0.694	7.937	0.11
2018-12-04	10.67	0.432	5.123	8.768	0.13
2018-12-05	10.45	0.461	-2.062	3.280	0.14
2018-12-06	10.47	0.523	0.191	7.081	0.16
2018-12-07	10.23	0.558	-2.292	4.202	0.17
2018-12-10	10.14	0.601	-0.880	4.985	0.18
2018-12-11	10.11	0.620	-0.296	2.367	0.19
2018-12-12	10.25	0.656	1.385	4.154	0.20
2018-12-13	10.34	0.704	0.878	5.561	0.21
2018-12-14	10.12	0.740	-2.128	4.255	0.22
2018-12-17	10.34	0.782	2.174	4.941	0.23
2018-12-18	10.14	0.815	-1.934	3.868	0.24
2018-12-19	10.09	0.839	-0.493	2.860	0.25
2018-12-20	10.32	0.878	2.279	4.559	0.26
2018-12-21	10.17	0.902	-1.453	2.810	0.27
2018-12-24	9.14	0.978	-10.128	9.931	0.29
2018-12-25	8.77	1.030	-4.048	7.112	0.31
2018-12-26	8.49	1.049	-3.193	2.737	0.31
2018-12-27	8.34	1.083	-1.767	4.947	0.33
2018-12-28	8.53	1.112	2.278	4.077	0.33
2019-01-02	8.6	1.131	0.821	2.579	0.34
2019-01-03	9.03	1.207	5.000	10.116	0.36
2019-01-04	9.95	1.307	10.188	12.071	0.39
2019-01-07	10.03	1.355	0.804	5.729	0.41
2019-01-08	10.47	1.439	4.387	9.571	0.43
2019-01-09	10.97	1.549	4.776	12.034	0.46
2019-01-10	10.62	1.599	-3.191	5.652	0.48
2019-01-11	10.56	1.630	-0.565	3.578	0.49
2019-01-14	10.73	1.666	1.610	4.072	0.50
2019-01-15	11.82	1.777	10.158	11.184	0.53
2019-01-16	11.76	1.817	-0.508	4.146	0.55
2019-01-17	11.79	1.857	0.255	3.997	0.56
2019-01-18	11.6	1.896	-1.612	4.071	0.57
2019-01-21	11.24	1.931	-3.103	3.793	0.58
2019-01-22	10.37	1.981	-7.740	5.783	0.59
2019-01-23	10.38	2.013	0.096	3.664	0.60
2019-01-24	10.92	2.081	5.202	7.514	0.62
2019-01-25	11.02	2.123	0.916	4.487	0.64
2019-01-28	11.26	2.189	2.178	7.078	0.66
2019-01-29	11.46	2.263	1.776	7.726	0.68
2019-01-30	11.12	2.299	-2.967	3.927	0.69
2019-01-31	11.5	2.346	3.417	4.856	0.70
2019-02-01	11.97	2.382	4.087	3.652	0.71
2019-02-11	12.13	2.424	1.337	4.177	0.73
2019-02-12	12.05	2.461	-0.660	3.627	0.74
2019-02-13	12.82	2.593	6.390	12.365	0.78
2019-02-14	12.63	2.623	-1.482	2.886	0.79
2019-02-15	12.45	2.665	-1.425	4.038	0.80
2019-02-18	13.27	2.758	6.586	8.353	0.83
2019-02-19	13.56	2.818	2.185	5.350	0.85
2019-02-20	13.92	2.868	2.655	4.277	0.86
2019-02-21	14.77	3.014	6.106	11.925	0.90
2019-02-22	16.27	3.148	10.156	9.817	0.94
2019-02-25	17.92	3.148	10.141	0.000	0.94
2019-02-26	19.73	3.148	10.100	0.000	0.94
2019-02-27	21.72	3.323	10.086	9.681	1.00
2019-02-28	19.94	3.452	-8.195	7.781	1.04
2019-03-01	21.95	3.634	10.080	9.930	1.09
2019-03-04	23.23	3.818	5.831	9.522	1.15
2019-03-05	25.57	4.101	10.073	13.302	1.23
2019-03-06	28.15	4.297	10.090	8.330	1.29
2019-03-07	30.98	4.402	10.053	4.085	1.32
2019-03-08	27.86	4.689	-10.071	12.331	1.41
2019-03-11	25.72	4.823	-7.681	6.281	1.45
2019-03-12	26.74	5.003	3.966	8.048	1.50
2019-03-13	27.57	5.386	3.104	16.679	1.62
2019-03-14	28.25	5.662	2.466	11.716	1.70
2019-03-15	26.73	5.954	-5.381	13.133	1.79
2019-03-18	26.32	6.239	-1.534	12.982	1.87
2019-03-19	25.48	6.339	-3.191	4.711	1.90
2019-03-20	25.95	6.477	1.845	6.397	1.94
2019-03-21	25.56	6.639	-1.503	7.592	1.99
2019-03-22	24.32	6.765	-4.851	6.221	2.03
2019-03-25	24.02	6.868	-1.234	5.140	2.06
2019-03-26	24.51	6.971	2.040	5.037	2.09
2019-03-27	23.91	7.072	-2.448	5.100	2.12
2019-03-28	23.05	7.168	-3.597	4.977	2.15
2019-03-29	25.37	7.377	10.065	9.892	2.21
2019-04-01	26.2	7.614	3.272	10.840	2.28
2019-04-02	26.53	7.795	1.260	8.206	2.34
2019-04-03	26.59	7.915	0.226	5.390	2.37
2019-04-04	25.63	8.029	-3.610	5.340	2.41
2019-04-08	24.84	8.154	-3.082	6.048	2.45
2019-04-09	25.15	8.212	1.248	2.778	2.46
2019-04-10	25.24	8.302	0.358	4.254	2.49
2019-04-11	24.02	8.377	-4.834	3.764	2.51
2019-04-12	24.38	8.422	1.499	2.206	2.53
2019-04-15	23.98	8.517	-1.641	4.758	2.56
2019-04-16	24.35	8.593	1.543	3.753	2.58
2019-04-17	24.04	8.632	-1.273	1.971	2.59
2019-04-18	23.6	8.682	-1.830	2.496	2.60
2019-04-19	23.96	8.728	1.525	2.331	2.62
2019-04-22	24.99	8.846	4.299	5.676	2.65
2019-04-23	27	9.125	8.043	12.365	2.74
2019-04-24	26.58	9.268	-1.556	6.481	2.78
2019-04-25	26.84	9.486	0.978	9.744	2.85
2019-04-26	27.57	9.708	2.720	9.650	2.91
2019-04-29	24.8	9.910	-10.047	9.793	2.97
2019-04-30	23.18	10.060	-6.532	7.742	3.02
2019-05-06	20.84	10.141	-10.095	4.659	3.04
2019-05-07	21.48	10.349	3.071	11.660	3.10
2019-05-08	20.49	10.446	-4.609	5.633	3.13
2019-05-09	20.25	10.550	-1.171	6.198	3.17
2019-05-10	21.66	10.705	6.963	8.593	3.21
2019-05-13	21.17	10.756	-2.262	2.862	3.23
2019-05-14	21.13	10.841	-0.189	4.818	3.25
2019-05-15	22.18	10.946	4.969	5.726	3.28
2019-05-16	21.99	10.998	-0.857	2.840	3.30
2019-05-17	20.93	11.148	-4.820	8.549	3.34
2019-05-20	21.56	11.294	3.010	8.170	3.39
2019-05-21	22.17	11.391	2.829	5.241	3.42
2019-05-22	21.78	11.455	-1.759	3.518	3.44
2019-05-23	22.01	11.564	1.056	5.923	3.47
2019-05-24	22.32	11.646	1.408	4.453	3.49
2019-05-27	23.58	11.815	5.645	8.557	3.54
2019-05-28	23.35	11.891	-0.975	3.902	3.57
2019-05-29	23.79	11.990	1.884	5.011	3.60
2019-05-30	23.34	12.044	-1.892	2.774	3.61
2019-05-31	22.82	12.110	-2.228	3.470	3.63
2019-06-03	23.25	12.185	1.884	3.900	3.66
2019-06-04	23.22	12.242	-0.129	2.925	3.67
2019-06-05	23.1	12.302	-0.517	3.101	3.69
2019-06-06	22.55	12.370	-2.381	3.636	3.71
2019-06-10	20.66	12.489	-8.381	6.918	3.75
2019-06-11	21.85	12.663	5.760	9.535	3.80
2019-06-12	21.13	12.722	-3.295	3.387	3.82
2019-06-13	20.86	12.796	-1.278	4.259	3.84
2019-06-14	20.12	12.878	-3.547	4.890	3.86
2019-06-17	19.89	12.915	-1.143	2.237	3.87
2019-06-18	19.62	12.966	-1.357	3.067	3.89
2019-06-19	20.09	13.080	2.396	6.830	3.92
2019-06-20	22.12	13.290	10.105	11.399	3.99
2019-06-21	24.35	13.467	10.081	8.725	4.04
2019-06-24	24.86	13.621	2.094	7.433	4.09
2019-06-25	26.3	13.886	5.792	12.068	4.17
2019-06-26	23.65	13.886	-10.076	0.000	4.17
2019-06-27	21.89	14.053	-7.442	9.175	4.22
2019-06-28	20.9	14.109	-4.523	3.198	4.23
2019-07-01	21.19	14.157	1.388	2.727	4.25
2019-07-02	21.33	14.225	0.661	3.823	4.27
2019-07-03	21.09	14.270	-1.125	2.579	4.28
2019-07-04	20.91	14.314	-0.853	2.513	4.29
2019-07-05	20.77	14.346	-0.670	1.865	4.30
2019-07-08	21.18	14.439	1.974	5.248	4.33
2019-07-09	21.25	14.482	0.331	2.455	4.34
2019-07-10	21.09	14.517	-0.753	1.976	4.36
2019-07-11	20.11	14.694	-4.647	10.574	4.41
2019-07-12	19.55	14.755	-2.785	3.729	4.43
2019-07-15	19.94	14.856	1.995	6.087	4.46
2019-07-16	19.88	14.885	-0.301	1.755	4.47
2019-07-17	19.86	14.914	-0.101	1.761	4.47
2019-07-18	19.54	14.938	-1.611	1.460	4.48
2019-07-19	19.93	14.995	1.996	3.429	4.50
2019-07-22	19.41	15.070	-2.609	4.616	4.52
2019-07-23	19.37	15.095	-0.206	1.597	4.53
2019-07-24	19.45	15.124	0.413	1.755	4.54
2019-07-25	19.38	15.151	-0.360	1.645	4.55
2019-07-26	19.25	15.164	-0.671	0.826	4.55
2019-07-29	19.32	15.184	0.364	1.247	4.56
2019-07-30	19.51	15.223	0.983	2.433	4.57
2019-07-31	19.2	15.244	-1.589	1.281	4.57
2019-08-01	18.44	15.314	-3.958	4.583	4.59
2019-08-02	17.71	15.350	-3.959	2.440	4.61
2019-08-05	17.19	15.388	-2.936	2.597	4.62
2019-08-06	17.76	15.545	3.316	10.646	4.66
2019-08-07	17.15	15.605	-3.435	4.223	4.68
2019-08-08	17.36	15.645	1.224	2.741	4.69
2019-08-09	16.92	15.700	-2.535	3.917	4.71
2019-08-12	17.45	15.735	3.132	2.364	4.72
2019-08-13	16.95	15.765	-2.865	2.120	4.73
2019-08-14	16.95	15.805	0.000	2.832	4.74
2019-08-15	16.82	15.865	-0.767	4.307	4.76
2019-08-16	16.92	15.909	0.595	3.092	4.77
2019-08-19	18.61	16.052	9.988	9.220	4.82
2019-08-20	18.8	16.159	1.021	6.878	4.85
2019-08-21	19.1	16.219	1.596	3.723	4.87
2019-08-22	18.85	16.270	-1.309	3.298	4.88
2019-08-23	18.64	16.326	-1.114	3.554	4.90
2019-08-26	18.52	16.394	-0.644	4.399	4.92
2019-08-27	20.19	16.559	9.017	9.827	4.97
2019-08-28	19.39	16.606	-3.962	2.922	4.98
2019-08-29	19.1	16.641	-1.496	2.166	4.99
2019-08-30	19.22	16.704	0.628	3.979	5.01
2019-09-02	19.92	16.811	3.642	6.400	5.04
2019-09-03	20.04	16.864	0.602	3.213	5.06
2019-09-04	20.85	17.036	4.042	9.880	5.11
2019-09-05	22.47	17.165	7.770	6.906	5.15
2019-09-06	23.75	17.351	5.696	9.390	5.21
2019-09-09	24.63	17.500	3.705	7.242	5.25
2019-09-10	26.02	17.719	5.644	10.110	5.32
2019-09-11	25.5	17.856	-1.998	6.457	5.36
2019-09-12	25.96	17.933	1.804	3.569	5.38
2019-09-16	25	18.010	-3.698	3.698	5.40
2019-09-17	24.81	18.100	-0.760	4.320	5.43
2019-09-18	24.15	18.173	-2.660	3.628	5.45
2019-09-19	24.6	18.241	1.863	3.313	5.47
2019-09-20	24.95	18.338	1.423	4.675	5.50
2019-09-23	24.47	18.388	-1.924	2.445	5.52
2019-09-24	24.16	18.451	-1.267	3.147	5.54
2019-09-25	23.68	18.528	-1.987	3.891	5.56
2019-09-26	22.96	18.657	-3.041	6.757	5.60
2019-09-27	23	18.685	0.174	1.481	5.61
2019-09-30	22.32	18.759	-2.957	3.957	5.63
2019-10-08	22.94	18.859	2.778	5.242	5.66
2019-10-09	23.9	18.982	4.185	6.190	5.69
2019-10-10	24.1	19.055	0.837	3.598	5.72
2019-10-11	25.19	19.246	4.523	9.087	5.77
2019-10-14	24.86	19.361	-1.310	5.597	5.81
2019-10-15	24.61	19.414	-1.006	2.574	5.82
2019-10-16	23.45	19.532	-4.714	6.014	5.86
2019-10-17	23.25	19.585	-0.853	2.729	5.88
2019-10-18	22.56	19.699	-2.968	6.065	5.91
2019-10-21	22.18	19.775	-1.684	4.122	5.93
2019-10-22	22.45	19.817	1.217	2.254	5.95
2019-10-23	22.16	19.881	-1.292	3.474	5.96
2019-10-24	22.28	19.942	0.542	3.294	5.98
2019-10-25	22.64	20.033	1.616	4.803	6.01
2019-10-28	23.45	20.125	3.578	4.726	6.04
2019-10-29	22.62	20.195	-3.539	3.710	6.06
2019-10-30	22.14	20.252	-2.122	3.095	6.08
2019-10-31	22.2	20.290	0.271	2.033	6.09
2019-11-01	22.45	20.341	1.126	2.748	6.10
2019-11-04	22.6	20.396	0.668	2.895	6.12
2019-11-05	23.24	20.476	2.832	4.159	6.14
2019-11-06	22.84	20.535	-1.721	3.098	6.16
2019-11-07	22.55	20.590	-1.270	2.890	6.18
2019-11-08	22.49	20.675	-0.266	4.568	6.20
2019-11-11	22.26	20.735	-1.023	3.201	6.22
2019-11-12	22.5	20.777	1.078	2.246	6.23
2019-11-13	22.25	20.806	-1.111	1.600	6.24
2019-11-14	22.6	20.866	1.573	3.146	6.26
2019-11-15	22.18	20.915	-1.858	2.655	6.27
2019-11-18	22.41	20.976	1.037	3.291	6.29
2019-11-19	22.88	21.021	2.097	2.365	6.31
2019-11-20	22.59	21.075	-1.267	2.841	6.32
2019-11-21	22.4	21.109	-0.841	1.815	6.33
2019-11-22	22.68	21.167	1.250	3.080	6.35
2019-11-25	23.07	21.225	1.720	2.998	6.37
2019-11-26	22.9	21.274	-0.737	2.601	6.38
2019-11-27	22.52	21.301	-1.659	1.441	6.39
2019-11-28	22.35	21.336	-0.755	1.865	6.40
2019-11-29	22.39	21.369	0.179	1.745	6.41
2019-12-02	22.44	21.416	0.223	2.546	6.42
2019-12-03	22.64	21.461	0.891	2.362	6.44
2019-12-04	22.35	21.478	-1.281	0.928	6.44
2019-12-05	22.71	21.515	1.611	1.969	6.45
2019-12-06	22.68	21.549	-0.132	1.761	6.46
2019-12-09	22.7	21.566	0.088	0.926	6.47
2019-12-10	22.55	21.593	-0.661	1.454	6.48
2019-12-11	22.64	21.643	0.399	2.616	6.49
2019-12-12	22.41	21.664	-1.016	1.148	6.50
2019-12-13	24.65	21.848	9.996	8.969	6.55
2019-12-16	27.12	22.054	10.020	9.087	6.62
2019-12-17	27.46	22.346	1.254	12.758	6.70
2019-12-18	28.04	22.541	2.112	8.376	6.76
2019-12-19	27.7	22.652	-1.213	4.779	6.80
2019-12-20	27.97	22.804	0.975	6.534	6.84
2019-12-23	26.67	22.981	-4.648	7.973	6.89
2019-12-24	28.01	23.093	5.024	4.799	6.93
2019-12-25	27.87	23.204	-0.500	4.784	6.96
2019-12-26	30.51	23.476	9.473	10.693	7.04
2019-12-27	28.81	23.702	-5.572	9.407	7.11
2019-12-30	30.95	24.016	7.428	12.183	7.20
2019-12-31	30.4	24.131	-1.777	4.523	7.24
2020-01-02	31.31	24.323	2.993	7.368	7.30
2020-01-03	31.07	24.422	-0.767	3.833	7.33
2020-01-06	30.91	24.555	-0.515	5.150	7.37
2020-01-07	31.86	24.710	3.073	5.823	7.41
2020-01-08	30.58	24.808	-4.018	3.861	7.44
2020-01-09	31	24.901	1.373	3.597	7.47
2020-01-10	31.31	24.999	1.000	3.742	7.50
2020-01-13	31.87	25.149	1.789	5.653	7.54
2020-01-14	31.08	25.228	-2.479	3.075	7.57
2020-01-15	30.68	25.285	-1.287	2.220	7.59
2020-01-16	30.7	25.329	0.065	1.695	7.60
2020-01-17	31.24	25.421	1.759	3.550	7.63
2020-01-20	31.7	25.519	1.472	3.713	7.66
2020-01-21	31.75	25.655	0.158	5.142	7.70
2020-01-22	34.93	25.982	10.016	11.244	7.79
2020-01-23	33.9	26.196	-2.949	7.558	7.86
2020-02-03	30.51	26.196	-10.000	0.000	7.86
2020-02-04	31.15	26.565	2.098	14.225	7.97
2020-02-05	31.06	26.721	-0.289	6.035	8.02
2020-02-06	32.91	26.983	5.956	9.530	8.09
2020-02-07	32.91	27.130	0.000	5.378	8.14
2020-02-10	33	27.259	0.273	4.679	8.18
2020-02-11	32.77	27.403	-0.697	5.273	8.22
2020-02-12	33.2	27.528	1.312	4.516	8.26
2020-02-13	32.19	27.637	-3.042	4.066	8.29
2020-02-14	32.44	27.759	0.777	4.505	8.33
2020-02-17	33.79	27.867	4.162	3.853	8.36
2020-02-18	33.45	27.943	-1.006	2.723	8.38
2020-02-19	32.79	28.052	-1.973	3.976	8.42
2020-02-20	35.47	28.389	8.173	11.406	8.52
2020-02-21	34.97	28.589	-1.410	6.851	8.58
2020-02-24	35.14	28.734	0.486	4.976	8.62
2020-02-25	34.8	28.912	-0.968	6.147	8.67
2020-02-26	34.65	29.092	-0.431	6.207	8.73
2020-02-27	35.12	29.205	1.356	3.867	8.76
2020-02-28	32.21	29.446	-8.286	8.998	8.83
2020-03-02	33.24	29.598	3.198	5.464	8.88
2020-03-03	33.52	29.709	0.842	3.971	8.91
2020-03-04	35.35	29.898	5.459	6.414	8.97
2020-03-05	38.89	30.195	10.014	9.165	9.06
2020-03-06	36.1	30.380	-7.174	6.171	9.11
2020-03-09	35.96	30.613	-0.388	7.756	9.18
2020-03-10	37.32	30.865	3.782	8.120	9.26
2020-03-11	35.85	30.999	-3.939	4.475	9.30
2020-03-12	35.52	31.106	-0.921	3.626	9.33
2020-03-13	34.95	31.347	-1.605	8.277	9.40
2020-03-16	32.03	31.622	-8.355	10.272	9.49
2020-03-17	31.54	31.883	-1.530	9.928	9.56
2020-03-18	30.12	32.065	-4.502	7.261	9.62
2020-03-19	30.78	32.212	2.191	5.744	9.66
2020-03-20	31.2	32.287	1.365	2.891	9.69
2020-03-23	29.1	32.434	-6.731	6.058	9.73
2020-03-24	30.12	32.529	3.505	3.780	9.76
2020-03-25	31.4	32.603	4.250	2.822	9.78
2020-03-26	30.81	32.663	-1.879	2.357	9.80
2020-03-27	31.16	32.749	1.136	3.278	9.82
2020-03-30	31.1	32.858	-0.193	4.236	9.86
2020-03-31	31.03	32.912	-0.225	2.058	9.87
2020-04-01	30.54	33.002	-1.579	3.545	9.90
2020-04-02	31.22	33.095	2.227	3.569	9.93
2020-04-03	30.5	33.154	-2.306	2.338	9.95
2020-04-07	31.3	33.217	2.623	2.426	9.97
2020-04-08	31.05	33.255	-0.799	1.470	9.98
2020-04-09	31.51	33.342	1.481	3.285	10.00
2020-04-10	30.9	33.426	-1.936	3.269	10.03
2020-04-13	30.17	33.495	-2.362	2.751	10.05
2020-04-14	32.85	33.761	8.883	9.712	10.13
2020-04-15	33.26	34.028	1.248	9.650	10.21
2020-04-16	36.2	34.349	8.839	10.643	10.30
2020-04-17	34.94	34.469	-3.481	4.116	10.34
2020-04-20	35.28	34.556	0.973	2.948	10.37
2020-04-21	34.4	34.644	-2.494	3.061	10.39
2020-04-22	34.58	34.719	0.523	2.616	10.42
2020-04-23	33.71	34.781	-2.516	2.198	10.43
2020-04-24	32.85	34.902	-2.551	4.420	10.47
2020-04-27	33.49	35.011	1.948	3.927	10.50
2020-04-28	34.28	35.134	2.359	4.300	10.54
2020-04-29	33.98	35.201	-0.875	2.363	10.56
2020-04-30	34.99	35.277	2.972	2.590	10.58
2020-05-06	35.04	35.368	0.143	3.115	10.61
2020-05-07	34.74	35.465	-0.856	3.368	10.64
2020-05-08	35.22	35.572	1.382	3.656	10.67
2020-05-11	34.84	35.653	-1.079	2.783	10.70
2020-05-12	35.51	35.725	1.923	2.440	10.72
2020-05-13	35.18	35.792	-0.929	2.281	10.74
2020-05-14	34.51	35.837	-1.904	1.563	10.75
2020-05-15	34.37	35.891	-0.406	1.884	10.77
2020-05-18	33.99	35.975	-1.106	2.968	10.79
2020-05-19	34.31	36.029	0.941	1.883	10.81
2020-05-20	34.29	36.101	-0.058	2.507	10.83
2020-05-21	33.53	36.183	-2.216	2.945	10.85
2020-05-22	31.88	36.323	-4.921	5.279	10.90
2020-05-25	31.67	36.374	-0.659	1.945	10.91
2020-05-26	32.3	36.425	1.989	1.895	10.93
2020-05-27	31.79	36.482	-1.579	2.136	10.94
2020-05-28	32.36	36.586	1.793	3.838	10.98
2020-05-29	31.98	36.628	-1.174	1.576	10.99
2020-06-01	33.98	36.765	6.254	4.847	11.03
2020-06-02	33.61	36.829	-1.089	2.295	11.05
2020-06-03	33.28	36.932	-0.982	3.719	11.08
2020-06-04	33.03	36.997	-0.751	2.344	11.10
2020-06-05	34.04	37.116	3.058	4.208	11.13
2020-06-08	33.73	37.154	-0.911	1.351	11.15
2020-06-09	33.94	37.214	0.623	2.135	11.16
2020-06-10	33.59	37.245	-1.031	1.090	11.17
2020-06-11	33.41	37.328	-0.536	2.977	11.20
2020-06-12	33.04	37.414	-1.107	3.143	11.22
2020-06-15	33.01	37.520	-0.091	3.844	11.26
2020-06-16	33.56	37.568	1.666	1.696	11.27
2020-06-17	33.4	37.608	-0.477	1.460	11.28
2020-06-18	33.7	37.693	0.898	3.024	11.31
2020-06-19	37.07	38.013	10.000	10.356	11.40
2020-06-22	37.5	38.277	1.792	8.442	11.48
2020-06-23	38.14	38.398	1.707	3.813	11.52
2020-06-24	37.72	38.532	-1.101	4.248	11.56
2020-06-29	37.47	38.644	-0.663	3.606	11.59
2020-06-30	39.38	38.937	5.097	8.914	11.68
2020-07-01	39.42	39.048	0.102	3.377	11.71
2020-07-02	43.36	39.429	9.995	10.553	11.83
2020-07-03	47.7	39.699	10.009	6.804	11.91
2020-07-06	52.4	40.092	9.853	8.994	12.03
2020-07-07	50.16	40.422	-4.275	7.901	12.13
2020-07-08	53.82	40.976	7.297	12.341	12.29
2020-07-09	53.3	41.361	-0.966	8.677	12.41
2020-07-10	50.5	41.552	-5.253	4.522	12.47
2020-07-13	51.3	41.836	1.584	6.653	12.55
2020-07-14	51.29	42.035	-0.019	4.659	12.61
2020-07-15	51.42	42.247	0.253	4.952	12.67
2020-07-16	46.51	42.702	-9.549	11.727	12.81
2020-07-17	47.2	43.005	1.484	7.719	12.90
2020-07-20	49.32	43.248	4.492	5.911	12.97
2020-07-21	47.92	43.380	-2.839	3.285	13.01
2020-07-22	48.17	43.546	0.522	4.153	13.06
2020-07-23	47.75	43.692	-0.872	3.674	13.11
2020-07-24	45.83	44.004	-4.021	8.168	13.20
2020-07-27	46.26	44.152	0.938	3.840	13.25
2020-07-28	46.2	44.242	-0.130	2.335	13.27
2020-07-29	49.85	44.556	7.900	7.554	13.37
2020-07-30	48.54	44.653	-2.628	2.407	13.40
2020-07-31	48.63	44.824	0.185	4.203	13.45
2020-08-03	49	44.950	0.761	3.085	13.48
2020-08-04	48.38	45.033	-1.265	2.061	13.51
2020-08-05	48.29	45.158	-0.186	3.100	13.55
2020-08-06	52.75	45.660	9.236	11.431	13.70
2020-08-07	54.67	46.378	3.640	15.754	13.91
2020-08-10	59.27	47.064	8.414	13.883	14.12
2020-08-11	55.08	47.462	-7.069	8.672	14.24
2020-08-12	56.45	47.905	2.487	9.423	14.37
2020-08-13	55.06	48.129	-2.462	4.889	14.44
2020-08-14	54.35	48.265	-1.290	2.997	14.48
2020-08-17	56.18	48.507	3.367	5.170	14.55
2020-08-18	55.56	48.693	-1.104	4.023	14.61
2020-08-19	55.85	48.894	0.522	4.320	14.67
2020-08-20	53.16	49.053	-4.816	3.581	14.72
2020-08-21	53.89	49.169	1.373	2.596	14.75
2020-08-24	53.59	49.280	-0.557	2.468	14.78
2020-08-25	52.06	49.475	-2.855	4.497	14.84
2020-08-26	50.66	49.639	-2.689	3.880	14.89
2020-08-27	51.6	49.807	1.856	3.928	14.94
2020-08-28	53.46	50.057	3.605	5.601	15.02
2020-08-31	52.27	50.241	-2.226	4.227	15.07
2020-09-01	52.47	50.335	0.383	2.143	15.10
2020-09-02	52.31	50.445	-0.305	2.535	15.13
2020-09-03	52.02	50.545	-0.554	2.294	15.16
2020-09-04	51.08	50.627	-1.807	1.922	15.19
2020-09-07	48.48	50.843	-5.090	5.364	15.25
2020-09-08	50.78	51.171	4.744	7.735	15.35
2020-09-09	50.43	51.402	-0.689	5.514	15.42
2020-09-10	50.77	51.577	0.674	4.125	15.47
2020-09-11	51.03	51.686	0.512	2.561	15.51
2020-09-14	51.25	51.783	0.431	2.273	15.53
2020-09-15	51.43	51.874	0.351	2.127	15.56
2020-09-16	51.24	52.002	-0.369	2.994	15.60
2020-09-17	49.95	52.168	-2.518	4.001	15.65
2020-09-18	52.23	52.487	4.565	7.327	15.75
2020-09-21	52	52.732	-0.440	5.648	15.82
2020-09-22	51.43	52.894	-1.096	3.788	15.87
2020-09-23	50.56	52.980	-1.692	2.022	15.89
2020-09-24	49.98	53.079	-1.147	2.393	15.92
2020-09-25	50.38	53.173	0.800	2.221	15.95
2020-09-28	50.14	53.222	-0.476	1.191	15.97
2020-09-29	50.05	53.289	-0.179	1.596	15.99
2020-09-30	49.82	53.361	-0.460	1.738	16.01
2020-10-09	50	53.498	0.361	3.292	16.05
2020-10-12	51.78	53.660	3.560	3.740	16.10
2020-10-13	50.95	53.709	-1.603	1.159	16.11
2020-10-14	49.93	53.809	-2.002	2.414	16.14
2020-10-15	49.91	53.859	-0.040	1.202	16.16
2020-10-16	49.94	53.895	0.060	0.862	16.17
2020-10-19	49.11	53.998	-1.662	2.523	16.20
2020-10-20	47.8	54.153	-2.667	3.889	16.25
2020-10-21	47.09	54.215	-1.485	1.569	16.26
2020-10-22	47.3	54.305	0.446	2.293	16.29
2020-10-23	45.4	54.514	-4.017	5.518	16.35
2020-10-26	42.97	54.740	-5.352	6.322	16.42
2020-10-27	43.91	54.883	2.188	3.910	16.47
2020-10-28	43.84	54.962	-0.159	2.141	16.49
2020-10-29	44	55.100	0.365	3.764	16.53
2020-10-30	42.79	55.252	-2.750	4.273	16.58
2020-11-02	41.49	55.683	-3.038	12.480	16.71
2020-11-03	42.9	55.887	3.398	5.688	16.77
2020-11-04	42.81	55.990	-0.210	2.890	16.80
2020-11-05	43.57	56.091	1.775	2.780	16.83
2020-11-06	43.14	56.199	-0.987	3.007	16.86
2020-11-09	45.52	56.452	5.517	6.676	16.94
2020-11-10	44.79	56.601	-1.604	3.976	16.98
2020-11-11	43.37	56.741	-3.170	3.885	17.02
2020-11-12	43.15	56.813	-0.507	2.006	17.04
2020-11-13	43.03	56.874	-0.278	1.692	17.06
2020-11-16	43.14	56.941	0.256	1.882	17.08
2020-11-17	42.63	57.058	-1.182	3.292	17.12
2020-11-18	43.09	57.157	1.079	2.745	17.15
2020-11-19	43.37	57.327	0.650	4.711	17.20
2020-11-20	43.62	57.382	0.576	1.499	17.21
2020-11-23	44.29	57.533	1.536	4.104	17.26
2020-11-24	43.4	57.605	-2.009	1.987	17.28
2020-11-25	42.23	57.742	-2.696	3.894	17.32
2020-11-26	42.58	57.818	0.829	2.131	17.35
2020-11-27	44.08	57.987	3.523	4.603	17.40
2020-11-30	43.71	58.160	-0.839	4.764	17.45
2020-12-01	44.69	58.348	2.242	5.033	17.50
2020-12-02	44.44	58.450	-0.559	2.752	17.53
2020-12-03	44.67	58.524	0.518	2.003	17.56
2020-12-04	44.03	58.589	-1.433	1.769	17.58
2020-12-07	43.44	58.649	-1.340	1.658	17.59
2020-12-08	42.79	58.779	-1.496	3.637	17.63
2020-12-09	41.85	58.926	-2.197	4.230	17.68
2020-12-10	43	59.127	2.748	5.591	17.74
2020-12-11	43.49	59.287	1.140	4.419	17.79
2020-12-14	42.71	59.414	-1.794	3.587	17.82
2020-12-15	42.29	59.474	-0.983	1.686	17.84
2020-12-16	41.46	59.544	-1.963	2.034	17.86

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