顺丰控股融券券源 顺丰控股专项约券

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	36.27	0	0	0	0
2018-11-27	35.68	0.093	-1.627	3.116	0.03
2018-11-28	35.88	0.125	0.561	1.093	0.04
2018-11-29	34.78	0.255	-3.066	4.487	0.08
2018-11-30	34.72	0.318	-0.173	2.156	0.10
2018-12-03	35.97	0.384	3.600	2.218	0.12
2018-12-04	35.92	0.424	-0.139	1.334	0.13
2018-12-05	35.64	0.457	-0.780	1.114	0.14
2018-12-06	34.86	0.513	-2.189	1.936	0.15
2018-12-07	35.41	0.570	1.578	1.922	0.17
2018-12-10	35.05	0.611	-1.017	1.412	0.18
2018-12-11	35.08	0.635	0.086	0.799	0.19
2018-12-12	35.29	0.674	0.599	1.340	0.20
2018-12-13	35.42	0.718	0.368	1.474	0.22
2018-12-14	34.54	0.781	-2.484	2.202	0.23
2018-12-17	34.32	0.856	-0.637	2.606	0.26
2018-12-18	33.51	0.924	-2.360	2.448	0.28
2018-12-19	32.64	1.009	-2.596	3.133	0.30
2018-12-20	32.22	1.059	-1.287	1.869	0.32
2018-12-21	32.52	1.143	0.931	3.104	0.34
2018-12-24	32.47	1.196	-0.154	1.937	0.36
2018-12-25	32.22	1.289	-0.770	3.449	0.39
2018-12-26	32.27	1.344	0.155	2.079	0.40
2018-12-27	32.27	1.396	0.000	1.921	0.42
2018-12-28	32.27	1.439	0.000	1.611	0.43
2019-01-02	32.23	1.481	-0.124	1.549	0.44
2019-01-03	32.25	1.535	0.062	2.017	0.46
2019-01-04	32.47	1.609	0.682	2.729	0.48
2019-01-07	32.32	1.633	-0.462	0.893	0.49
2019-01-08	32.23	1.666	-0.278	1.238	0.50
2019-01-09	32.68	1.717	1.396	1.862	0.52
2019-01-10	32.34	1.765	-1.040	1.775	0.53
2019-01-11	32.4	1.802	0.186	1.361	0.54
2019-01-14	32.12	1.888	-0.864	3.210	0.57
2019-01-15	32.12	1.919	0.000	1.183	0.58
2019-01-16	32.12	1.944	0.000	0.934	0.58
2019-01-17	31.96	1.976	-0.498	1.183	0.59
2019-01-18	32.27	2.016	0.970	1.502	0.60
2019-01-21	32.7	2.075	1.333	2.169	0.62
2019-01-22	32.01	2.147	-2.110	2.691	0.64
2019-01-23	31.08	2.253	-2.905	4.092	0.68
2019-01-24	30.47	2.333	-1.963	3.153	0.70
2019-01-25	30.55	2.399	0.263	2.593	0.72
2019-01-28	30.98	2.457	1.408	2.259	0.74
2019-01-29	30.7	2.516	-0.904	2.292	0.75
2019-01-30	30.3	2.560	-1.303	1.759	0.77
2019-01-31	29.43	2.654	-2.871	3.795	0.80
2019-02-01	31.32	2.838	6.422	7.068	0.85
2019-02-11	31.82	2.906	1.596	2.554	0.87
2019-02-12	31.95	2.948	0.409	1.571	0.88
2019-02-13	32.55	3.043	1.878	3.505	0.91
2019-02-14	34.5	3.316	5.991	9.524	0.99
2019-02-15	34.52	3.437	0.058	4.174	1.03
2019-02-18	34.97	3.516	1.304	2.723	1.05
2019-02-19	35.25	3.639	0.801	4.204	1.09
2019-02-20	36.8	3.759	4.397	3.887	1.13
2019-02-21	36.42	3.851	-1.033	3.043	1.16
2019-02-22	36.59	3.983	0.467	4.338	1.19
2019-02-25	37.55	4.124	2.624	4.509	1.24
2019-02-26	36.42	4.237	-3.009	3.702	1.27
2019-02-27	35.87	4.289	-1.510	1.757	1.29
2019-02-28	35.79	4.361	-0.223	2.398	1.31
2019-03-01	36.16	4.410	1.034	1.649	1.32
2019-03-04	36.3	4.456	0.387	1.493	1.34
2019-03-05	36.52	4.530	0.606	2.452	1.36
2019-03-06	36.43	4.583	-0.246	1.725	1.37
2019-03-07	36.01	4.653	-1.153	2.361	1.40
2019-03-08	34.16	4.804	-5.137	5.304	1.44
2019-03-11	35.62	4.902	4.274	3.279	1.47
2019-03-12	35.83	4.978	0.590	2.555	1.49
2019-03-13	34.96	5.059	-2.428	2.791	1.52
2019-03-14	34.82	5.135	-0.400	2.603	1.54
2019-03-15	35.51	5.210	1.982	2.556	1.56
2019-03-18	35.78	5.290	0.760	2.675	1.59
2019-03-19	35.17	5.361	-1.705	2.404	1.61
2019-03-20	35.03	5.426	-0.398	2.246	1.63
2019-03-21	34.63	5.472	-1.142	1.599	1.64
2019-03-22	34.06	5.522	-1.646	1.733	1.66
2019-03-25	34.44	5.641	1.116	4.169	1.69
2019-03-26	34.82	5.719	1.103	2.671	1.72
2019-03-27	35.48	5.802	1.895	2.814	1.74
2019-03-28	35.12	5.869	-1.015	2.283	1.76
2019-03-29	36.14	6.002	2.904	4.413	1.80
2019-04-01	36.81	6.152	1.854	4.898	1.85
2019-04-02	36.4	6.211	-1.114	1.956	1.86
2019-04-03	36.82	6.247	1.154	1.181	1.87
2019-04-04	35.55	6.338	-3.449	3.042	1.90
2019-04-08	35.79	6.411	0.675	2.447	1.92
2019-04-09	35.45	6.470	-0.950	2.012	1.94
2019-04-10	35.45	6.536	0.000	2.228	1.96
2019-04-11	34.87	6.615	-1.636	2.736	1.98
2019-04-12	34.5	6.657	-1.061	1.463	2.00
2019-04-15	34.17	6.731	-0.957	2.580	2.02
2019-04-16	34.57	6.794	1.171	2.195	2.04
2019-04-17	34.79	6.830	0.636	1.244	2.05
2019-04-18	34.5	6.871	-0.834	1.437	2.06
2019-04-19	34.63	6.902	0.377	1.072	2.07
2019-04-22	34.04	7.008	-1.704	3.725	2.10
2019-04-23	33.66	7.066	-1.116	2.056	2.12
2019-04-24	34.78	7.157	3.327	3.149	2.15
2019-04-25	34.08	7.249	-2.013	3.249	2.17
2019-04-26	33.32	7.332	-2.230	2.964	2.20
2019-04-29	32.8	7.412	-1.561	2.941	2.22
2019-04-30	32.8	7.458	0.000	1.677	2.24
2019-05-06	31.23	7.572	-4.787	4.390	2.27
2019-05-07	31.46	7.640	0.736	2.594	2.29
2019-05-08	30.92	7.689	-1.716	1.907	2.31
2019-05-09	30.57	7.755	-1.132	2.587	2.33
2019-05-10	31	7.849	1.407	3.631	2.35
2019-05-13	30.75	7.903	-0.806	2.097	2.37
2019-05-14	30.49	7.941	-0.846	1.496	2.38
2019-05-15	30.7	7.969	0.689	1.115	2.39
2019-05-16	30.71	7.996	0.033	1.042	2.40
2019-05-17	29.95	8.076	-2.475	3.224	2.42
2019-05-20	30.14	8.123	0.634	1.870	2.44
2019-05-21	30.36	8.164	0.730	1.593	2.45
2019-05-22	29.99	8.197	-1.219	1.350	2.46
2019-05-23	29.63	8.227	-1.200	1.200	2.47
2019-05-24	29.67	8.252	0.135	1.012	2.48
2019-05-27	29.76	8.289	0.303	1.483	2.49
2019-05-28	29.75	8.325	-0.034	1.445	2.50
2019-05-29	30.41	8.409	2.218	3.328	2.52
2019-05-30	29.79	8.479	-2.039	2.828	2.54
2019-05-31	29.61	8.501	-0.604	0.906	2.55
2019-06-03	29.77	8.686	0.540	7.430	2.61
2019-06-04	28.86	8.761	-3.057	3.124	2.63
2019-06-05	28.6	8.803	-0.901	1.767	2.64
2019-06-06	28.24	8.835	-1.259	1.364	2.65
2019-06-10	28.95	8.911	2.514	3.152	2.67
2019-06-11	29.29	8.950	1.174	1.589	2.68
2019-06-12	29.24	8.986	-0.171	1.468	2.70
2019-06-13	29.55	9.046	1.060	2.428	2.71
2019-06-14	29.61	9.079	0.203	1.354	2.72
2019-06-17	29.73	9.119	0.405	1.621	2.74
2019-06-18	29.93	9.169	0.673	2.018	2.75
2019-06-19	30.97	9.274	3.475	4.043	2.78
2019-06-20	30.78	9.304	-0.613	1.162	2.79
2019-06-21	30.88	9.331	0.325	1.072	2.80
2019-06-24	32.34	9.502	4.728	6.347	2.85
2019-06-25	32.37	9.560	0.093	2.134	2.87
2019-06-26	33.25	9.700	2.719	5.066	2.91
2019-06-27	33.99	9.794	2.226	3.308	2.94
2019-06-28	33.69	9.854	-0.883	2.148	2.96
2019-07-01	33.68	9.941	-0.030	3.087	2.98
2019-07-02	33.94	10.018	0.772	2.732	3.01
2019-07-03	33.9	10.085	-0.118	2.387	3.03
2019-07-04	33.73	10.132	-0.501	1.652	3.04
2019-07-05	33.66	10.163	-0.208	1.097	3.05
2019-07-08	33.71	10.267	0.149	3.714	3.08
2019-07-09	33.41	10.317	-0.890	1.780	3.09
2019-07-10	33.35	10.366	-0.180	1.766	3.11
2019-07-11	33.33	10.416	-0.060	1.829	3.12
2019-07-12	33.68	10.487	1.050	2.520	3.15
2019-07-15	33.71	10.611	0.089	4.424	3.18
2019-07-16	33.37	10.687	-1.009	2.699	3.21
2019-07-17	33.39	10.747	0.060	2.158	3.22
2019-07-18	33.03	10.788	-1.078	1.497	3.24
2019-07-19	33.81	10.846	2.361	2.059	3.25
2019-07-22	33.53	10.904	-0.828	2.100	3.27
2019-07-23	33.65	10.954	0.358	1.760	3.29
2019-07-24	35.33	11.134	4.993	6.122	3.34
2019-07-25	36.1	11.235	2.179	3.368	3.37
2019-07-26	36.01	11.304	-0.249	2.271	3.39
2019-07-29	36.62	11.435	1.694	4.304	3.43
2019-07-30	36.05	11.539	-1.557	3.468	3.46
2019-07-31	36.93	11.675	2.441	4.411	3.50
2019-08-01	36.73	11.758	-0.542	2.708	3.53
2019-08-02	36.53	11.839	-0.545	2.668	3.55
2019-08-05	35.59	11.913	-2.573	2.491	3.57
2019-08-06	35.48	12.037	-0.309	4.215	3.61
2019-08-07	34.84	12.127	-1.804	3.100	3.64
2019-08-08	34.63	12.229	-0.603	3.530	3.67
2019-08-09	35.36	12.314	2.108	2.888	3.69
2019-08-12	35.22	12.403	-0.396	3.026	3.72
2019-08-13	35	12.498	-0.625	3.265	3.75
2019-08-14	36.23	12.645	3.514	4.857	3.79
2019-08-15	36.26	12.734	0.083	2.953	3.82
2019-08-16	36.64	12.858	1.048	4.054	3.86
2019-08-19	37.81	12.940	3.193	2.593	3.88
2019-08-20	38.88	13.076	2.830	4.205	3.92
2019-08-21	39.03	13.157	0.386	2.495	3.95
2019-08-22	39.08	13.275	0.128	3.613	3.98
2019-08-23	38.79	13.353	-0.742	2.431	4.01
2019-08-26	39.18	13.512	1.005	4.847	4.05
2019-08-27	39.33	13.667	0.383	4.747	4.10
2019-08-28	40.61	13.918	3.255	7.399	4.18
2019-08-29	40.28	14.033	-0.813	3.447	4.21
2019-08-30	41.15	14.159	2.160	3.649	4.25
2019-09-02	40.2	14.324	-2.309	4.933	4.30
2019-09-03	39.68	14.413	-1.294	2.687	4.32
2019-09-04	39.49	14.506	-0.479	2.848	4.35
2019-09-05	39.38	14.550	-0.279	1.342	4.37
2019-09-06	39.17	14.597	-0.533	1.422	4.38
2019-09-09	38.73	14.696	-1.123	3.064	4.41
2019-09-10	38.43	14.759	-0.775	1.988	4.43
2019-09-11	38.43	14.828	0.000	2.134	4.45
2019-09-12	38.45	14.865	0.052	1.171	4.46
2019-09-16	39.24	14.977	2.055	3.407	4.49
2019-09-17	39.6	15.090	0.917	3.440	4.53
2019-09-18	40.84	15.195	3.131	3.081	4.56
2019-09-19	40.64	15.332	-0.490	4.040	4.60
2019-09-20	40.13	15.437	-1.255	3.150	4.63
2019-09-23	38.96	15.547	-2.916	3.389	4.66
2019-09-24	38.48	15.623	-1.232	2.361	4.69
2019-09-25	37.53	15.729	-2.469	3.378	4.72
2019-09-26	37.74	15.819	0.560	2.878	4.75
2019-09-27	38.94	15.988	3.180	5.220	4.80
2019-09-30	39.15	16.084	0.539	2.928	4.83
2019-10-08	37.91	16.228	-3.167	4.572	4.87
2019-10-09	40.24	16.496	6.146	7.993	4.95
2019-10-10	40.89	16.611	1.615	3.355	4.98
2019-10-11	41.13	16.705	0.587	2.764	5.01
2019-10-14	41.11	16.784	-0.049	2.285	5.04
2019-10-15	41.03	16.923	-0.195	4.087	5.08
2019-10-16	41.3	17.080	0.658	4.558	5.12
2019-10-17	40.81	17.229	-1.186	4.358	5.17
2019-10-18	40.65	17.310	-0.392	2.401	5.19
2019-10-21	42.23	17.480	3.887	4.846	5.24
2019-10-22	43.05	17.628	1.942	4.120	5.29
2019-10-23	41.23	17.801	-4.228	5.041	5.34
2019-10-24	40.16	17.920	-2.595	3.541	5.38
2019-10-25	40.67	18.014	1.270	2.789	5.40
2019-10-28	40.78	18.181	0.270	4.893	5.45
2019-10-29	39.98	18.301	-1.962	3.605	5.49
2019-10-30	38.75	18.428	-3.077	3.927	5.53
2019-10-31	39.36	18.517	1.574	2.735	5.56
2019-11-01	39.43	18.571	0.178	1.626	5.57
2019-11-04	40.25	18.677	2.080	3.170	5.60
2019-11-05	39.9	18.748	-0.870	2.137	5.62
2019-11-06	38.77	18.853	-2.832	3.258	5.66
2019-11-07	39.03	18.926	0.671	2.218	5.68
2019-11-08	39.35	18.971	0.820	1.384	5.69
2019-11-11	38.53	19.053	-2.084	2.541	5.72
2019-11-12	39.46	19.127	2.414	2.258	5.74
2019-11-13	39.23	19.176	-0.583	1.495	5.75
2019-11-14	39.15	19.217	-0.204	1.275	5.77
2019-11-15	38.42	19.300	-1.865	2.580	5.79
2019-11-18	38.66	19.348	0.625	1.484	5.80
2019-11-19	39.57	19.452	2.354	3.156	5.84
2019-11-20	39.43	19.500	-0.354	1.466	5.85
2019-11-21	38.53	19.580	-2.283	2.485	5.87
2019-11-22	38.48	19.641	-0.130	1.921	5.89
2019-11-25	38.03	19.724	-1.169	2.599	5.92
2019-11-26	38.64	19.801	1.604	2.393	5.94
2019-11-27	37.58	19.871	-2.743	2.252	5.96
2019-11-28	37.36	19.921	-0.585	1.597	5.98
2019-11-29	37.68	19.975	0.857	1.713	5.99
2019-12-02	37.38	20.022	-0.796	1.513	6.01
2019-12-03	37.33	20.069	-0.134	1.525	6.02
2019-12-04	37.73	20.164	1.072	3.027	6.05
2019-12-05	37.78	20.212	0.133	1.511	6.06
2019-12-06	37.63	20.247	-0.397	1.112	6.07
2019-12-09	36.34	20.368	-3.428	3.986	6.11
2019-12-10	36.18	20.441	-0.440	2.449	6.13
2019-12-11	36.75	20.511	1.575	2.266	6.15
2019-12-12	36.27	20.552	-1.306	1.361	6.17
2019-12-13	36.53	20.622	0.717	2.288	6.19
2019-12-16	37.42	20.717	2.436	3.066	6.22
2019-12-17	38.33	20.840	2.432	3.848	6.25
2019-12-18	37.92	20.888	-1.070	1.513	6.27
2019-12-19	38.27	20.947	0.923	1.846	6.28
2019-12-20	38.12	21.012	-0.392	2.038	6.30
2019-12-23	37.74	21.108	-0.997	3.069	6.33
2019-12-24	38.12	21.182	1.007	2.332	6.35
2019-12-25	37.63	21.241	-1.285	1.889	6.37
2019-12-26	37.48	21.313	-0.399	2.285	6.39
2019-12-27	37.24	21.367	-0.640	1.734	6.41
2019-12-30	37.43	21.439	0.510	2.336	6.43
2019-12-31	36.92	21.509	-1.363	2.271	6.45
2020-01-02	37.21	21.582	0.785	2.329	6.47
2020-01-03	36.92	21.632	-0.779	1.639	6.49
2020-01-06	36.58	21.704	-0.921	2.356	6.51
2020-01-07	37.43	21.787	2.324	2.679	6.54
2020-01-08	36.98	21.855	-1.202	2.191	6.56
2020-01-09	36.99	21.919	0.027	2.082	6.58
2020-01-10	37.32	22.003	0.892	2.703	6.60
2020-01-13	37.65	22.067	0.884	2.036	6.62
2020-01-14	37.15	22.144	-1.328	2.470	6.64
2020-01-15	36.73	22.201	-1.131	1.884	6.66
2020-01-16	36.59	22.236	-0.381	1.143	6.67
2020-01-17	36.91	22.299	0.875	2.050	6.69
2020-01-20	38.59	22.500	4.552	6.258	6.75
2020-01-21	38.69	22.592	0.259	2.850	6.78
2020-01-22	38.14	22.730	-1.422	4.342	6.82
2020-01-23	38.95	22.978	2.124	7.630	6.89
2020-02-03	38.39	23.320	-1.438	10.680	7.00
2020-02-04	38.53	23.528	0.365	6.486	7.06
2020-02-05	41.83	23.947	8.565	12.017	7.18
2020-02-06	45.08	24.367	7.770	11.188	7.31
2020-02-07	44.58	24.512	-1.109	3.904	7.35
2020-02-10	44.95	24.653	0.830	3.769	7.40
2020-02-11	44.04	24.798	-2.024	3.938	7.44
2020-02-12	43.63	24.937	-0.931	3.837	7.48
2020-02-13	42.61	25.031	-2.338	2.636	7.51
2020-02-14	42.2	25.121	-0.962	2.558	7.54
2020-02-17	46.08	25.414	9.194	7.630	7.62
2020-02-18	45.44	25.586	-1.389	4.536	7.68
2020-02-19	46.35	25.792	2.003	5.348	7.74
2020-02-20	46.52	25.945	0.367	3.948	7.78
2020-02-21	45.52	26.078	-2.150	3.504	7.82
2020-02-24	45.69	26.235	0.373	4.130	7.87
2020-02-25	49.36	26.682	8.032	10.856	8.00
2020-02-26	48.28	26.804	-2.188	3.039	8.04
2020-02-27	49.77	27.058	3.086	6.110	8.12
2020-02-28	48.68	27.221	-2.190	4.018	8.17
2020-03-02	49.76	27.384	2.219	3.944	8.22
2020-03-03	47.81	27.663	-3.919	6.994	8.30
2020-03-04	47.86	27.824	0.105	4.037	8.35
2020-03-05	48.33	27.928	0.982	2.591	8.38
2020-03-06	47.64	27.993	-1.428	1.635	8.40
2020-03-09	46.73	28.197	-1.910	5.227	8.46
2020-03-10	46.78	28.379	0.107	4.686	8.51
2020-03-11	45.74	28.485	-2.223	2.779	8.55
2020-03-12	44.51	28.570	-2.689	2.296	8.57
2020-03-13	43.89	28.817	-1.393	6.740	8.65
2020-03-16	42.73	29.016	-2.643	5.605	8.70
2020-03-17	42.55	29.216	-0.421	5.617	8.76
2020-03-18	42.99	29.365	1.034	4.160	8.81
2020-03-19	44.63	29.520	3.815	4.187	8.86
2020-03-20	44.97	29.638	0.762	3.137	8.89
2020-03-23	44.26	29.805	-1.579	4.536	8.94
2020-03-24	44.59	29.987	0.746	4.903	9.00
2020-03-25	46.32	30.141	3.880	3.969	9.04
2020-03-26	45.63	30.209	-1.490	1.792	9.06
2020-03-27	45.33	30.313	-0.657	2.761	9.09
2020-03-30	46.92	30.516	3.508	5.184	9.15
2020-03-31	46.97	30.653	0.107	3.495	9.20
2020-04-01	45.58	30.747	-2.959	2.491	9.22
2020-04-02	46.01	30.830	0.943	2.150	9.25
2020-04-03	47.04	30.952	2.239	3.130	9.29
2020-04-07	48.66	31.119	3.444	4.103	9.34
2020-04-08	48.43	31.217	-0.473	2.425	9.36
2020-04-09	48.33	31.292	-0.206	1.879	9.39
2020-04-10	47.86	31.406	-0.972	2.855	9.42
2020-04-13	48.73	31.567	1.818	3.949	9.47
2020-04-14	48.58	31.646	-0.308	1.970	9.49
2020-04-15	47.64	31.751	-1.935	2.635	9.53
2020-04-16	47.43	31.848	-0.441	2.456	9.55
2020-04-17	48.39	31.964	2.024	2.867	9.59
2020-04-20	48.44	32.096	0.103	3.286	9.63
2020-04-21	47.66	32.190	-1.610	2.353	9.66
2020-04-22	48.74	32.351	2.266	3.966	9.71
2020-04-23	48.76	32.434	0.041	2.052	9.73
2020-04-24	47.3	32.529	-2.994	2.400	9.76
2020-04-27	47.01	32.636	-0.613	2.727	9.79
2020-04-28	48.1	32.867	2.319	5.786	9.86
2020-04-29	46.85	32.992	-2.599	3.202	9.90
2020-04-30	46.79	33.055	-0.128	1.601	9.92
2020-05-06	46.88	33.208	0.192	3.911	9.96
2020-05-07	46.12	33.277	-1.621	1.813	9.98
2020-05-08	45.91	33.330	-0.455	1.366	10.00
2020-05-11	47.15	33.460	2.701	3.311	10.04
2020-05-12	46.74	33.562	-0.870	2.630	10.07
2020-05-13	46.57	33.651	-0.364	2.289	10.10
2020-05-14	45.78	33.734	-1.696	2.169	10.12
2020-05-15	45.45	33.807	-0.721	1.922	10.14
2020-05-18	45.6	33.883	0.330	2.024	10.17
2020-05-19	46.88	33.967	2.807	2.149	10.19
2020-05-20	45.79	34.116	-2.325	3.882	10.23
2020-05-21	45	34.227	-1.725	2.970	10.27
2020-05-22	44.4	34.291	-1.333	1.733	10.29
2020-05-25	44.59	34.368	0.428	2.072	10.31
2020-05-26	44.88	34.416	0.650	1.278	10.32
2020-05-27	44.53	34.466	-0.780	1.359	10.34
2020-05-28	44.53	34.575	0.000	2.942	10.37
2020-05-29	45.58	34.738	2.358	4.267	10.42
2020-06-01	46.6	34.831	2.238	2.413	10.45
2020-06-02	48.6	35.124	4.292	7.232	10.54
2020-06-03	49.75	35.251	2.366	3.066	10.58
2020-06-04	50	35.333	0.503	1.970	10.60
2020-06-05	50.38	35.426	0.760	2.200	10.63
2020-06-08	51.45	35.548	2.124	2.858	10.66
2020-06-09	52.45	35.700	1.944	3.479	10.71
2020-06-10	53.46	35.866	1.926	3.718	10.76
2020-06-11	52.98	35.992	-0.898	2.862	10.80
2020-06-12	53.29	36.237	0.585	5.512	10.87
2020-06-15	55	36.466	3.209	4.992	10.94
2020-06-16	54.99	36.601	-0.018	2.945	10.98
2020-06-17	55.6	36.717	1.109	2.510	11.02
2020-06-18	55.97	36.824	0.665	2.284	11.05
2020-06-19	55.99	36.904	0.036	1.715	11.07
2020-06-22	54.4	37.099	-2.840	4.304	11.13
2020-06-23	55.62	37.256	2.243	3.382	11.18
2020-06-24	55.2	37.334	-0.755	1.708	11.20
2020-06-29	54.7	37.521	-0.906	4.094	11.26
2020-06-30	54.7	37.620	0.000	2.176	11.29
2020-07-01	55.18	37.830	0.878	4.570	11.35
2020-07-02	55.52	37.995	0.616	3.570	11.40
2020-07-03	56.23	38.108	1.279	2.414	11.43
2020-07-06	56.78	38.245	0.978	2.881	11.47
2020-07-07	61.36	38.831	8.066	11.465	11.65
2020-07-08	61.59	39.048	0.375	4.221	11.71
2020-07-09	61.6	39.248	0.016	3.897	11.77
2020-07-10	64.85	39.661	5.276	7.646	11.90
2020-07-13	66.44	39.991	2.452	5.968	12.00
2020-07-14	65.72	40.199	-1.084	3.793	12.06
2020-07-15	66.43	40.367	1.080	3.043	12.11
2020-07-16	63.67	40.792	-4.155	8.008	12.24
2020-07-17	63.33	40.992	-0.534	3.785	12.30
2020-07-20	65.3	41.221	3.111	4.200	12.37
2020-07-21	67.62	41.487	3.553	4.732	12.45
2020-07-22	67.22	41.684	-0.592	3.505	12.51
2020-07-23	66.23	41.875	-1.473	3.466	12.56
2020-07-24	63.55	42.132	-4.047	4.862	12.64
2020-07-27	67.29	42.469	5.885	6.011	12.74
2020-07-28	67.98	42.615	1.025	2.571	12.78
2020-07-29	70	42.986	2.971	6.355	12.90
2020-07-30	70.29	43.175	0.414	3.229	12.95
2020-07-31	70.92	43.504	0.896	5.577	13.05
2020-08-03	70.93	43.792	0.014	4.865	13.14
2020-08-04	69.98	44.058	-1.339	4.554	13.22
2020-08-05	69.83	44.166	-0.214	1.858	13.25
2020-08-06	68.15	44.437	-2.406	4.769	13.33
2020-08-07	67.7	44.626	-0.660	3.360	13.39
2020-08-10	67.4	44.824	-0.443	3.516	13.45
2020-08-11	66.08	45.056	-1.958	4.228	13.52
2020-08-12	64.56	45.319	-2.300	4.888	13.60
2020-08-13	64.98	45.443	0.651	2.277	13.63
2020-08-14	66.2	45.627	1.878	3.339	13.69
2020-08-17	66.4	45.743	0.302	2.100	13.72
2020-08-18	68.64	46.126	3.373	6.702	13.84
2020-08-19	70.71	46.481	3.016	6.017	13.94
2020-08-20	69.13	46.725	-2.234	4.229	14.02
2020-08-21	71.61	47.057	3.587	5.569	14.12
2020-08-24	72.97	47.263	1.899	3.393	14.18
2020-08-25	72.92	47.416	-0.069	2.508	14.22
2020-08-26	80.21	47.416	9.997	0.000	14.22
2020-08-27	79.62	47.739	-0.736	4.875	14.32
2020-08-28	87.58	48.521	9.997	10.713	14.56
2020-08-31	85.1	48.987	-2.832	6.565	14.70
2020-09-01	84.52	49.256	-0.682	3.819	14.78
2020-09-02	83.98	49.481	-0.639	3.218	14.84
2020-09-03	83	49.664	-1.167	2.643	14.90
2020-09-04	83.69	49.931	0.831	3.831	14.98
2020-09-07	80.59	50.258	-3.704	4.875	15.08
2020-09-08	80.11	50.523	-0.596	3.971	15.16
2020-09-09	77.3	50.834	-3.508	4.818	15.25
2020-09-10	78.48	51.127	1.527	4.489	15.34
2020-09-11	79.83	51.382	1.720	3.835	15.41
2020-09-14	78.8	51.627	-1.290	3.720	15.49
2020-09-15	80.95	51.860	2.728	3.464	15.56
2020-09-16	78.25	52.237	-3.335	5.781	15.67
2020-09-17	78.2	52.415	-0.064	2.722	15.72
2020-09-18	78.9	52.624	0.895	3.184	15.79
2020-09-21	77.18	52.857	-2.180	3.612	15.86
2020-09-22	76.9	53.013	-0.363	2.436	15.90
2020-09-23	77.71	53.229	1.053	3.342	15.97
2020-09-24	76.55	53.432	-1.493	3.178	16.03
2020-09-25	77.3	53.646	0.980	3.318	16.09
2020-09-28	79.81	53.809	3.247	2.458	16.14
2020-09-29	79.97	53.967	0.200	2.368	16.19
2020-09-30	81.2	54.177	1.538	3.101	16.25
2020-10-09	85.69	54.607	5.530	6.022	16.38
2020-10-12	87.3	54.950	1.879	4.715	16.48
2020-10-13	91.3	55.575	4.582	8.213	16.67
2020-10-14	93.18	55.912	2.059	4.348	16.77
2020-10-15	89.99	56.273	-3.423	4.808	16.88
2020-10-16	89.78	56.513	-0.233	3.211	16.95
2020-10-19	89.44	56.687	-0.379	2.339	17.01
2020-10-20	90.39	56.901	1.062	2.840	17.07
2020-10-21	89.76	57.232	-0.697	4.425	17.17
2020-10-22	87.63	57.509	-2.373	3.788	17.25
2020-10-23	84.99	57.800	-3.013	4.108	17.34
2020-10-26	87.25	58.230	2.659	5.918	17.47
2020-10-27	87.03	58.588	-0.252	4.928	17.58
2020-10-28	86.74	58.821	-0.333	3.229	17.65
2020-10-29	86.12	59.044	-0.715	3.101	17.71
2020-10-30	82.8	59.414	-3.855	5.365	17.82
2020-11-02	84.2	59.678	1.691	3.768	17.90
2020-11-03	85.66	59.867	1.734	2.648	17.96
2020-11-04	89.2	60.302	4.133	5.849	18.09
2020-11-05	88.2	60.604	-1.121	4.103	18.18
2020-11-06	83.49	61.082	-5.340	6.882	18.32
2020-11-09	83.38	61.328	-0.132	3.533	18.40
2020-11-10	82.66	61.534	-0.864	2.986	18.46
2020-11-11	80.4	61.808	-2.734	4.089	18.54
2020-11-12	81.35	62.060	1.182	3.731	18.62
2020-11-13	80.83	62.225	-0.639	2.446	18.67
2020-11-16	80	62.414	-1.027	2.833	18.72
2020-11-17	78.45	62.642	-1.938	3.488	18.79
2020-11-18	77.94	62.837	-0.650	2.996	18.85
2020-11-19	80.79	63.098	3.657	3.875	18.93
2020-11-20	79.26	63.279	-1.894	2.748	18.98
2020-11-23	78.8	63.422	-0.580	2.170	19.03
2020-11-24	78.15	63.641	-0.825	3.363	19.09
2020-11-25	76.32	63.820	-2.342	2.828	19.15
2020-11-26	76.63	63.961	0.406	2.201	19.19
2020-11-27	77.95	64.169	1.723	3.197	19.25
2020-11-30	80	64.412	2.630	3.656	19.32
2020-12-01	80.4	64.616	0.500	3.038	19.38
2020-12-02	79.98	64.764	-0.522	2.226	19.43
2020-12-03	80.89	64.952	1.138	2.788	19.49
2020-12-04	83.06	65.208	2.683	3.696	19.56
2020-12-07	81.75	65.360	-1.577	2.227	19.61
2020-12-08	80.21	65.522	-1.884	2.422	19.66
2020-12-09	77.85	65.816	-2.942	4.538	19.74
2020-12-10	78.94	66.004	1.400	2.852	19.80
2020-12-11	78.27	66.143	-0.849	2.128	19.84
2020-12-14	78.5	66.285	0.294	2.172	19.89
2020-12-15	77.1	66.469	-1.783	2.866	19.94
2020-12-16	79.4	66.765	2.983	4.475	20.03

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