比亚迪融券券源 比亚迪专项约券

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	53.9	0	0	0	0
2018-11-27	56.99	0.251	5.733	5.288	0.08
2018-11-28	57.39	0.450	0.702	4.159	0.14
2018-11-29	57.39	0.617	0.000	3.485	0.19
2018-11-30	56.74	0.780	-1.133	3.450	0.23
2018-12-03	55.82	1.054	-1.621	5.886	0.32
2018-12-04	56.06	1.198	0.430	3.099	0.36
2018-12-05	57.67	1.456	2.872	5.369	0.44
2018-12-06	55.09	1.689	-4.474	5.063	0.51
2018-12-07	56.63	1.890	2.795	4.266	0.57
2018-12-10	55.13	2.012	-2.649	2.649	0.60
2018-12-11	55.9	2.150	1.397	2.975	0.65
2018-12-12	57.99	2.313	3.739	3.363	0.69
2018-12-13	58.14	2.433	0.259	2.483	0.73
2018-12-14	57.04	2.604	-1.892	3.595	0.78
2018-12-17	54.63	2.844	-4.225	5.259	0.85
2018-12-18	54.78	3.021	0.275	3.881	0.91
2018-12-19	53.24	3.229	-2.811	4.691	0.97
2018-12-20	53.61	3.356	0.695	2.836	1.01
2018-12-21	52.72	3.542	-1.660	4.234	1.06
2018-12-24	52.95	3.655	0.436	2.580	1.10
2018-12-25	51.96	3.828	-1.870	3.985	1.15
2018-12-26	50.74	3.965	-2.348	3.233	1.19
2018-12-27	50.58	4.105	-0.315	3.331	1.23
2018-12-28	50.74	4.213	0.316	2.550	1.26
2019-01-02	48.91	4.407	-3.607	4.750	1.32
2019-01-03	47.8	4.560	-2.269	3.864	1.37
2019-01-04	50.39	4.867	5.418	7.301	1.46
2019-01-07	51.13	5.026	1.469	3.731	1.51
2019-01-08	52.62	5.162	2.914	3.110	1.55
2019-01-09	50.2	5.520	-4.599	8.552	1.66
2019-01-10	48.59	5.645	-3.207	3.088	1.69
2019-01-11	48.76	5.721	0.350	1.873	1.72
2019-01-14	48.54	5.879	-0.451	3.897	1.76
2019-01-15	48.54	5.971	0.000	2.287	1.79
2019-01-16	48.67	6.038	0.268	1.648	1.81
2019-01-17	47.23	6.166	-2.959	3.246	1.85
2019-01-18	46.56	6.285	-1.419	3.070	1.89
2019-01-21	47.95	6.469	2.985	4.596	1.94
2019-01-22	47.44	6.568	-1.064	2.503	1.97
2019-01-23	48.54	6.700	2.319	3.267	2.01
2019-01-24	48.26	6.808	-0.577	2.699	2.04
2019-01-25	48.92	6.931	1.368	3.005	2.08
2019-01-28	48.2	7.060	-1.472	3.209	2.12
2019-01-29	47.74	7.177	-0.954	2.946	2.15
2019-01-30	46.89	7.289	-1.780	2.870	2.19
2019-01-31	46.16	7.389	-1.557	2.602	2.22
2019-02-01	48.01	7.545	4.008	3.899	2.26
2019-02-11	49.94	7.678	4.020	3.187	2.30
2019-02-12	50.32	7.785	0.761	2.543	2.34
2019-02-13	51.31	7.935	1.967	3.517	2.38
2019-02-14	53.46	8.127	4.190	4.307	2.44
2019-02-15	51.41	8.277	-3.835	3.517	2.48
2019-02-18	52.19	8.375	1.517	2.237	2.51
2019-02-19	51.48	8.512	-1.360	3.200	2.55
2019-02-20	52.1	8.618	1.204	2.448	2.59
2019-02-21	51.68	8.738	-0.806	2.783	2.62
2019-02-22	51.62	8.820	-0.116	1.896	2.65
2019-02-25	54.8	9.141	6.160	7.032	2.74
2019-02-26	56.48	9.332	3.066	4.069	2.80
2019-02-27	54.7	9.502	-3.152	3.718	2.85
2019-02-28	54.25	9.589	-0.823	1.938	2.88
2019-03-01	53.54	9.762	-1.309	3.871	2.93
2019-03-04	53.42	9.933	-0.224	3.848	2.98
2019-03-05	53.82	10.037	0.749	2.303	3.01
2019-03-06	54.18	10.159	0.669	2.713	3.05
2019-03-07	53.12	10.248	-1.956	2.012	3.07
2019-03-08	50.86	10.404	-4.255	3.671	3.12
2019-03-11	52.11	10.522	2.458	2.713	3.16
2019-03-12	51.73	10.618	-0.729	2.245	3.19
2019-03-13	51.74	10.741	0.019	2.842	3.22
2019-03-14	54.31	11.016	4.967	6.069	3.30
2019-03-15	55.13	11.191	1.510	3.811	3.36
2019-03-18	55.4	11.279	0.490	1.905	3.38
2019-03-19	55.73	11.375	0.596	2.076	3.41
2019-03-20	55.14	11.525	-1.059	3.266	3.46
2019-03-21	54.79	11.636	-0.635	2.430	3.49
2019-03-22	56.74	11.860	3.559	4.727	3.56
2019-03-25	56.24	12.045	-0.881	3.965	3.61
2019-03-26	54.99	12.247	-2.223	4.392	3.67
2019-03-27	54.45	12.482	-0.982	5.183	3.74
2019-03-28	52.51	12.736	-3.563	5.803	3.82
2019-03-29	53.23	12.854	1.371	2.666	3.86
2019-04-01	54.19	12.981	1.803	2.799	3.89
2019-04-02	54.42	13.063	0.424	1.808	3.92
2019-04-03	54.13	13.123	-0.533	1.341	3.94
2019-04-04	54.93	13.226	1.478	2.254	3.97
2019-04-08	53.18	13.446	-3.186	4.952	4.03
2019-04-09	54.67	13.596	2.802	3.291	4.08
2019-04-10	55.26	13.817	1.079	4.811	4.15
2019-04-11	54.67	14.037	-1.068	4.832	4.21
2019-04-12	53.83	14.126	-1.536	1.975	4.24
2019-04-15	53.28	14.283	-1.022	3.548	4.29
2019-04-16	56.47	14.615	5.987	7.038	4.38
2019-04-17	62.14	15.009	10.041	7.615	4.50
2019-04-18	59.06	15.279	-4.957	5.488	4.58
2019-04-19	59.87	15.557	1.371	5.571	4.67
2019-04-22	57.45	15.792	-4.042	4.911	4.74
2019-04-23	56.7	15.899	-1.305	2.263	4.77
2019-04-24	57.89	16.028	2.099	2.681	4.81
2019-04-25	55.9	16.165	-3.438	2.937	4.85
2019-04-26	55.1	16.285	-1.431	2.612	4.89
2019-04-29	55.39	16.413	0.526	2.777	4.92
2019-04-30	56.64	16.554	2.257	2.979	4.97
2019-05-06	51.79	16.816	-8.563	6.073	5.04
2019-05-07	52.75	16.944	1.854	2.916	5.08
2019-05-08	51.59	17.100	-2.199	3.621	5.13
2019-05-09	50.85	17.229	-1.434	3.063	5.17
2019-05-10	52	17.453	2.262	5.152	5.24
2019-05-13	50.76	17.591	-2.385	3.269	5.28
2019-05-14	49.93	17.665	-1.635	1.773	5.30
2019-05-15	51.03	17.750	2.203	2.003	5.32
2019-05-16	51.21	17.808	0.353	1.352	5.34
2019-05-17	49.96	17.926	-2.441	2.831	5.38
2019-05-20	48.74	18.082	-2.442	3.843	5.42
2019-05-21	49.14	18.158	0.821	1.867	5.45
2019-05-22	48.67	18.233	-0.956	1.852	5.47
2019-05-23	47.33	18.396	-2.753	4.130	5.52
2019-05-24	48.35	18.625	2.155	5.683	5.59
2019-05-27	48.55	18.767	0.414	3.495	5.63
2019-05-28	50.24	18.921	3.481	3.687	5.68
2019-05-29	49.34	18.977	-1.791	1.354	5.69
2019-05-30	48.11	19.078	-2.493	2.533	5.72
2019-05-31	47.99	19.166	-0.249	2.203	5.75
2019-06-03	48.53	19.261	1.125	2.334	5.78
2019-06-04	48.25	19.335	-0.577	1.855	5.80
2019-06-05	48.64	19.398	0.808	1.554	5.82
2019-06-06	49.11	19.492	0.966	2.303	5.85
2019-06-10	50.64	19.600	3.115	2.545	5.88
2019-06-11	51.29	19.730	1.284	3.041	5.92
2019-06-12	50.49	19.812	-1.560	1.950	5.94
2019-06-13	49.96	19.879	-1.050	1.604	5.96
2019-06-14	49.09	19.976	-1.741	2.382	5.99
2019-06-17	48.84	20.053	-0.509	1.894	6.02
2019-06-18	48.94	20.106	0.205	1.290	6.03
2019-06-19	49.34	20.181	0.817	1.819	6.05
2019-06-20	50.03	20.300	1.398	2.858	6.09
2019-06-21	50.29	20.357	0.520	1.359	6.11
2019-06-24	50.5	20.413	0.418	1.332	6.12
2019-06-25	49.64	20.493	-1.703	1.941	6.15
2019-06-26	49.77	20.592	0.262	2.397	6.18
2019-06-27	50.28	20.660	1.025	1.607	6.20
2019-06-28	50.46	20.710	0.358	1.193	6.21
2019-07-01	51.65	20.800	2.358	2.081	6.24
2019-07-02	52.92	21.043	2.459	5.518	6.31
2019-07-03	53.14	21.163	0.416	2.702	6.35
2019-07-04	52.98	21.270	-0.301	2.428	6.38
2019-07-05	53	21.402	0.038	3.001	6.42
2019-07-08	52.06	21.568	-1.774	3.830	6.47
2019-07-09	54.63	21.829	4.937	5.724	6.55
2019-07-10	53.64	21.918	-1.812	1.995	6.58
2019-07-11	52.99	22.022	-1.212	2.349	6.61
2019-07-12	54	22.156	1.906	2.982	6.65
2019-07-15	55.09	22.348	2.019	4.185	6.70
2019-07-16	54.52	22.402	-1.035	1.180	6.72
2019-07-17	54.39	22.468	-0.238	1.467	6.74
2019-07-18	53.19	22.575	-2.206	2.409	6.77
2019-07-19	53.67	22.648	0.902	1.636	6.79
2019-07-22	54.64	22.766	1.807	2.590	6.83
2019-07-23	56.07	23.013	2.617	5.289	6.90
2019-07-24	56.08	23.102	0.018	1.890	6.93
2019-07-25	56.54	23.199	0.820	2.068	6.96
2019-07-26	57.36	23.358	1.450	3.325	7.01
2019-07-29	57.16	23.471	-0.349	2.371	7.04
2019-07-30	57.02	23.547	-0.245	1.610	7.06
2019-07-31	55.89	23.655	-1.982	2.315	7.10
2019-08-01	55.67	23.747	-0.394	1.968	7.12
2019-08-02	54.33	23.843	-2.407	2.120	7.15
2019-08-05	52.32	24.024	-3.700	4.160	7.21
2019-08-06	51.31	24.149	-1.930	2.924	7.24
2019-08-07	50.74	24.259	-1.111	2.592	7.28
2019-08-08	50.8	24.326	0.118	1.596	7.30
2019-08-09	50.93	24.418	0.256	2.165	7.33
2019-08-12	51.14	24.535	0.412	2.749	7.36
2019-08-13	49.44	24.639	-3.324	2.522	7.39
2019-08-14	50.23	24.702	1.598	1.497	7.41
2019-08-15	50.05	24.812	-0.358	2.648	7.44
2019-08-16	51.01	24.934	1.918	2.857	7.48
2019-08-19	52.04	25.018	2.019	1.941	7.51
2019-08-20	51.37	25.083	-1.287	1.518	7.52
2019-08-21	51.56	25.145	0.370	1.441	7.54
2019-08-22	50.15	25.244	-2.735	2.386	7.57
2019-08-23	48.83	25.388	-2.632	3.529	7.62
2019-08-26	48.97	25.498	0.287	2.683	7.65
2019-08-27	49.48	25.542	1.041	1.082	7.66
2019-08-28	49.75	25.672	0.546	3.133	7.70
2019-08-29	49.04	25.753	-1.427	1.970	7.73
2019-08-30	49.39	25.814	0.714	1.489	7.74
2019-09-02	49.66	25.869	0.547	1.336	7.76
2019-09-03	49.43	25.939	-0.463	1.692	7.78
2019-09-04	49.31	25.978	-0.243	0.951	7.79
2019-09-05	50.08	26.055	1.562	1.845	7.82
2019-09-06	50.43	26.138	0.699	1.977	7.84
2019-09-09	51.52	26.232	2.161	2.181	7.87
2019-09-10	51.09	26.315	-0.835	1.960	7.89
2019-09-11	51.05	26.380	-0.078	1.527	7.91
2019-09-12	50.73	26.464	-0.627	1.998	7.94
2019-09-16	51.1	26.507	0.729	1.005	7.95
2019-09-17	49.91	26.633	-2.329	3.033	7.99
2019-09-18	49.98	26.660	0.140	0.641	8.00
2019-09-19	50.13	26.699	0.300	0.920	8.01
2019-09-20	50.01	26.735	-0.239	0.878	8.02
2019-09-23	49.12	26.825	-1.780	2.200	8.05
2019-09-24	49.81	26.927	1.405	2.463	8.08
2019-09-25	48.98	27.005	-1.666	1.907	8.10
2019-09-26	48.43	27.089	-1.123	2.082	8.13
2019-09-27	48.52	27.125	0.186	0.888	8.14
2019-09-30	48.72	27.175	0.412	1.216	8.15
2019-10-08	48.36	27.254	-0.739	1.970	8.18
2019-10-09	48.03	27.340	-0.682	2.151	8.20
2019-10-10	48.94	27.411	1.895	1.749	8.22
2019-10-11	48.37	27.493	-1.165	2.023	8.25
2019-10-14	48.79	27.567	0.868	1.819	8.27
2019-10-15	47.94	27.657	-1.742	2.255	8.30
2019-10-16	47.46	27.720	-1.001	1.585	8.32
2019-10-17	47.46	27.749	0.000	0.737	8.32
2019-10-18	46.84	27.845	-1.306	2.465	8.35
2019-10-21	46.51	27.909	-0.705	1.644	8.37
2019-10-22	46.74	27.937	0.495	0.731	8.38
2019-10-23	46.54	27.970	-0.428	0.834	8.39
2019-10-24	46.6	27.996	0.129	0.688	8.40
2019-10-25	46.98	28.058	0.815	1.567	8.42
2019-10-28	47.24	28.094	0.553	0.915	8.43
2019-10-29	47.09	28.159	-0.318	1.672	8.45
2019-10-30	43.9	28.346	-6.774	5.097	8.50
2019-10-31	42.79	28.455	-2.528	3.075	8.54
2019-11-01	43.51	28.578	1.683	3.389	8.57
2019-11-04	43.37	28.634	-0.322	1.540	8.59
2019-11-05	43.89	28.746	1.199	3.067	8.62
2019-11-06	44.25	28.857	0.820	3.008	8.66
2019-11-07	44.62	29.022	0.836	4.429	8.71
2019-11-08	44.82	29.118	0.448	2.577	8.74
2019-11-11	43.89	29.213	-2.075	2.610	8.76
2019-11-12	44.04	29.279	0.342	1.777	8.78
2019-11-13	43.22	29.374	-1.862	2.657	8.81
2019-11-14	43.46	29.416	0.555	1.157	8.82
2019-11-15	43.06	29.485	-0.920	1.910	8.85
2019-11-18	42.77	29.527	-0.673	1.184	8.86
2019-11-19	43.68	29.628	2.128	2.782	8.89
2019-11-20	43.04	29.677	-1.465	1.351	8.90
2019-11-21	43.56	29.769	1.208	2.533	8.93
2019-11-22	43.76	29.865	0.459	2.640	8.96
2019-11-25	44.81	30.013	2.399	3.976	9.00
2019-11-26	44.54	30.124	-0.603	2.990	9.04
2019-11-27	43.84	30.175	-1.572	1.392	9.05
2019-11-28	43.12	30.223	-1.642	1.323	9.07
2019-11-29	43.33	30.273	0.487	1.391	9.08
2019-12-02	43.09	30.314	-0.554	1.131	9.09
2019-12-03	43.73	30.386	1.485	1.973	9.12
2019-12-04	44.07	30.470	0.777	2.287	9.14
2019-12-05	43.98	30.512	-0.204	1.157	9.15
2019-12-06	43.65	30.567	-0.750	1.523	9.17
2019-12-09	43.32	30.611	-0.756	1.214	9.18
2019-12-10	43.37	30.639	0.115	0.762	9.19
2019-12-11	44.06	30.727	1.591	2.398	9.22
2019-12-12	43.42	30.797	-1.453	1.952	9.24
2019-12-13	43.31	30.852	-0.253	1.520	9.26
2019-12-16	44.07	30.930	1.755	2.124	9.28
2019-12-17	44.98	31.048	2.065	3.154	9.31
2019-12-18	44.64	31.094	-0.756	1.223	9.33
2019-12-19	44.91	31.156	0.605	1.658	9.35
2019-12-20	46.56	31.349	3.674	4.965	9.40
2019-12-23	45.48	31.426	-2.320	2.040	9.43
2019-12-24	46.72	31.520	2.726	2.419	9.46
2019-12-25	46.79	31.656	0.150	3.489	9.50
2019-12-26	46.35	31.748	-0.940	2.372	9.52
2019-12-27	45.94	31.818	-0.885	1.834	9.55
2019-12-30	47.58	31.972	3.570	3.875	9.59
2019-12-31	47.61	32.072	0.063	2.522	9.62
2020-01-02	48.11	32.153	1.050	2.016	9.65
2020-01-03	47.98	32.261	-0.270	2.723	9.68
2020-01-06	48.22	32.429	0.500	4.168	9.73
2020-01-07	47.99	32.489	-0.477	1.514	9.75
2020-01-08	47.22	32.588	-1.605	2.501	9.78
2020-01-09	47.59	32.657	0.784	1.737	9.80
2020-01-10	46.86	32.743	-1.534	2.206	9.82
2020-01-13	51.55	32.844	10.009	2.347	9.85
2020-01-14	53.38	33.102	3.550	5.800	9.93
2020-01-15	53.25	33.307	-0.244	4.627	9.99
2020-01-16	54.03	33.540	1.465	5.183	10.06
2020-01-17	57.89	34.103	7.144	11.660	10.23
2020-01-20	58.7	34.390	1.399	5.873	10.32
2020-01-21	56.66	34.485	-3.475	2.010	10.35
2020-01-22	59.21	34.868	4.501	7.766	10.46
2020-01-23	59.77	35.236	0.946	7.381	10.57
2020-02-03	53.79	35.283	-10.005	1.054	10.58
2020-02-04	56.3	35.588	4.666	6.507	10.68
2020-02-05	60.75	36.039	7.904	8.899	10.81
2020-02-06	60.69	36.243	-0.099	4.033	10.87
2020-02-07	57.84	36.567	-4.696	6.723	10.97
2020-02-10	60.87	36.963	5.239	7.797	11.09
2020-02-11	58.98	37.111	-3.105	3.023	11.13
2020-02-12	59.13	37.299	0.254	3.815	11.19
2020-02-13	57.49	37.512	-2.774	4.448	11.25
2020-02-14	56.84	37.632	-1.131	2.540	11.29
2020-02-17	58.42	37.774	2.780	2.903	11.33
2020-02-18	59.41	37.963	1.695	3.817	11.39
2020-02-19	61.85	38.207	4.107	4.747	11.46
2020-02-20	68.04	38.665	10.008	8.068	11.60
2020-02-21	67.44	38.879	-0.882	3.807	11.66
2020-02-24	66.14	39.057	-1.928	3.233	11.72
2020-02-25	70.79	39.772	7.031	12.126	11.93
2020-02-26	71.64	40.346	1.201	9.606	12.10
2020-02-27	69.99	40.758	-2.303	7.077	12.23
2020-02-28	65.31	41.073	-6.687	5.772	12.32
2020-03-02	66.79	41.348	2.266	4.946	12.40
2020-03-03	67.81	41.580	1.527	4.102	12.47
2020-03-04	66.52	41.832	-1.902	4.542	12.55
2020-03-05	66.75	42.009	0.346	3.187	12.60
2020-03-06	65.3	42.190	-2.172	3.326	12.66
2020-03-09	59.39	42.501	-9.051	6.294	12.75
2020-03-10	60.11	42.853	1.212	7.021	12.86
2020-03-11	58.69	43.060	-2.362	4.242	12.92
2020-03-12	56.97	43.203	-2.931	2.999	12.96
2020-03-13	55.6	43.540	-2.405	7.285	13.06
2020-03-16	53.82	43.819	-3.201	6.205	13.15
2020-03-17	52.98	44.071	-1.561	5.723	13.22
2020-03-18	52.03	44.288	-1.793	5.002	13.29
2020-03-19	51.3	44.505	-1.403	5.074	13.35
2020-03-20	52.46	44.624	2.261	2.710	13.39
2020-03-23	48.09	44.846	-8.330	5.547	13.45
2020-03-24	49.67	45.060	3.286	5.178	13.52
2020-03-25	52.19	45.214	5.073	3.543	13.56
2020-03-26	54.21	45.523	3.870	6.840	13.66
2020-03-27	54.72	45.659	0.941	2.970	13.70
2020-03-30	56.17	45.908	2.650	5.318	13.77
2020-03-31	59.91	46.311	6.658	8.083	13.89
2020-04-01	57.06	46.600	-4.757	6.076	13.98
2020-04-02	56.53	46.757	-0.929	3.330	14.03
2020-04-03	54.94	46.893	-2.813	2.972	14.07
2020-04-07	56.25	47.006	2.384	2.403	14.10
2020-04-08	55.26	47.068	-1.760	1.351	14.12
2020-04-09	55.59	47.151	0.597	1.792	14.15
2020-04-10	54.51	47.325	-1.943	3.832	14.20
2020-04-13	55.74	47.428	2.256	2.220	14.23
2020-04-14	57.86	47.655	3.803	4.700	14.30
2020-04-15	60.08	48.002	3.837	6.931	14.40
2020-04-16	59.95	48.189	-0.216	3.745	14.46
2020-04-17	58.74	48.377	-2.018	3.837	14.51
2020-04-20	58.8	48.480	0.102	2.111	14.54
2020-04-21	59.31	48.638	0.867	3.197	14.59
2020-04-22	59.37	48.815	0.101	3.574	14.64
2020-04-23	58.19	49.020	-1.988	4.228	14.71
2020-04-24	58.67	49.187	0.825	3.420	14.76
2020-04-27	56.92	49.366	-2.983	3.767	14.81
2020-04-28	56.92	49.602	0.000	4.972	14.88
2020-04-29	57.94	49.762	1.792	3.320	14.93
2020-04-30	59.9	49.940	3.383	3.573	14.98
2020-05-06	62.12	50.234	3.706	5.676	15.07
2020-05-07	60.03	50.410	-3.364	3.525	15.12
2020-05-08	59.72	50.510	-0.516	1.999	15.15
2020-05-11	58.82	50.637	-1.507	2.595	15.19
2020-05-12	59.07	50.716	0.425	1.598	15.21
2020-05-13	58.93	50.820	-0.237	2.116	15.25
2020-05-14	57.63	50.930	-2.206	2.291	15.28
2020-05-15	57.9	51.037	0.469	2.221	15.31
2020-05-18	57.12	51.201	-1.347	3.454	15.36
2020-05-19	58.16	51.273	1.821	1.488	15.38
2020-05-20	58.95	51.411	1.358	2.803	15.42
2020-05-21	57.09	51.602	-3.155	4.003	15.48
2020-05-22	55.97	51.778	-1.962	3.783	15.53
2020-05-25	56.46	51.882	0.875	2.215	15.56
2020-05-26	58.24	52.018	3.153	2.798	15.61
2020-05-27	57.24	52.254	-1.717	4.945	15.68
2020-05-28	57.42	52.407	0.314	3.197	15.72
2020-05-29	57.35	52.508	-0.122	2.107	15.75
2020-06-01	59.27	52.701	3.348	3.923	15.81
2020-06-02	60.94	52.984	2.818	5.568	15.90
2020-06-03	59.87	53.113	-1.756	2.576	15.93
2020-06-04	60.05	53.237	0.301	2.489	15.97
2020-06-05	63.14	53.496	5.146	4.913	16.05
2020-06-08	62.73	53.610	-0.649	2.186	16.08
2020-06-09	61.92	53.834	-1.291	4.336	16.15
2020-06-10	60.99	53.977	-1.502	2.810	16.19
2020-06-11	62.78	54.207	2.935	4.411	16.26
2020-06-12	61.42	54.313	-2.166	2.071	16.29
2020-06-15	62.44	54.536	1.661	4.282	16.36
2020-06-16	64.04	54.650	2.562	2.130	16.39
2020-06-17	64.05	54.796	0.016	2.733	16.44
2020-06-18	66.68	55.127	4.106	5.964	16.54
2020-06-19	66.93	55.326	0.375	3.569	16.60
2020-06-22	67.94	55.537	1.509	3.720	16.66
2020-06-23	70.97	55.980	4.460	7.492	16.79
2020-06-24	71.64	56.173	0.944	3.241	16.85
2020-06-29	70.54	56.348	-1.535	2.973	16.90
2020-06-30	71.74	56.516	1.701	2.807	16.95
2020-07-01	72.41	56.888	0.934	6.161	17.07
2020-07-02	72.08	57.121	-0.456	3.881	17.14
2020-07-03	79.29	57.682	10.003	8.491	17.30
2020-07-06	80.84	58.037	1.955	5.272	17.41
2020-07-07	82.94	58.507	2.598	6.804	17.55
2020-07-08	82.69	58.708	-0.301	2.918	17.61
2020-07-09	84.4	59.120	2.068	5.853	17.74
2020-07-10	88.94	59.937	5.379	11.031	17.98
2020-07-13	97.84	60.452	10.007	6.308	18.14
2020-07-14	96.49	61.054	-1.380	7.492	18.32
2020-07-15	94.44	61.429	-2.125	4.767	18.43
2020-07-16	84.99	62.213	-10.006	11.065	18.66
2020-07-17	81.53	62.636	-4.071	6.224	18.79
2020-07-20	87.11	63.321	6.844	9.432	19.00
2020-07-21	88.03	63.628	1.056	4.190	19.09
2020-07-22	87.13	63.956	-1.022	4.521	19.19
2020-07-23	88.93	64.247	2.066	3.925	19.27
2020-07-24	82.94	64.685	-6.736	6.342	19.41
2020-07-27	83.46	64.929	0.627	3.497	19.48
2020-07-28	83.85	65.235	0.467	4.385	19.57
2020-07-29	86.87	65.665	3.602	5.939	19.70
2020-07-30	84.94	65.936	-2.222	3.833	19.78
2020-07-31	85.33	66.204	0.459	3.767	19.86
2020-08-03	86.11	66.381	0.914	2.461	19.91
2020-08-04	88.94	66.735	3.286	4.785	20.02
2020-08-05	88.09	66.935	-0.956	2.721	20.08
2020-08-06	88.67	67.153	0.658	2.952	20.15
2020-08-07	85.32	67.550	-3.778	5.582	20.27
2020-08-10	81.92	67.898	-3.985	5.098	20.37
2020-08-11	80.94	68.084	-1.196	2.747	20.43
2020-08-12	81.92	68.381	1.211	4.361	20.51
2020-08-13	81.74	68.560	-0.220	2.625	20.57
2020-08-14	81.87	68.776	0.159	3.169	20.63
2020-08-17	82.86	68.936	1.209	2.321	20.68
2020-08-18	82.18	69.160	-0.821	3.271	20.75
2020-08-19	79.65	69.332	-3.079	2.580	20.80
2020-08-20	78.55	69.488	-1.381	2.385	20.85
2020-08-21	79.58	69.635	1.311	2.215	20.89
2020-08-24	81.44	69.856	2.337	3.255	20.96
2020-08-25	81.24	70.053	-0.246	2.922	21.02
2020-08-26	83.42	70.364	2.683	4.468	21.11
2020-08-27	85.42	70.607	2.398	3.416	21.18
2020-08-28	85.39	70.860	-0.035	3.559	21.26
2020-08-31	85	71.138	-0.457	3.911	21.34
2020-09-01	93.5	71.797	10.000	8.459	21.54
2020-09-02	94.3	72.164	0.856	4.674	21.65
2020-09-03	92.59	72.410	-1.813	3.192	21.72
2020-09-04	90	72.618	-2.797	2.776	21.79
2020-09-07	94.74	73.329	5.267	9.000	22.00
2020-09-08	91	73.744	-3.948	5.468	22.12
2020-09-09	85.99	74.047	-5.505	4.231	22.21
2020-09-10	87.09	74.323	1.279	3.803	22.30
2020-09-11	91.2	74.670	4.719	4.570	22.40
2020-09-14	92.5	74.940	1.425	3.509	22.48
2020-09-15	101.3	75.693	9.514	8.919	22.71
2020-09-16	105.4	76.462	4.047	8.756	22.94
2020-09-17	115.94	77.452	10.000	10.237	23.24
2020-09-18	115.5	77.784	-0.380	3.450	23.34
2020-09-21	105.77	78.927	-8.424	12.970	23.68
2020-09-22	106.77	79.485	0.945	6.278	23.85
2020-09-23	110.4	79.891	3.400	4.411	23.97
2020-09-24	106.4	80.214	-3.623	3.641	24.06
2020-09-25	105.09	80.707	-1.231	5.630	24.21
2020-09-28	106.4	80.914	1.247	2.331	24.27
2020-09-29	107.89	81.358	1.400	4.944	24.41
2020-09-30	116.24	82.358	7.739	10.316	24.71
2020-10-09	120.35	82.956	3.536	5.970	24.89
2020-10-12	128.5	83.720	6.772	7.129	25.12
2020-10-13	129.29	84.297	0.615	5.354	25.29
2020-10-14	130.5	84.652	0.936	3.264	25.40
2020-10-15	131.55	85.189	0.805	4.904	25.56
2020-10-16	127.8	85.906	-2.851	6.727	25.77
2020-10-19	128.08	86.199	0.219	2.746	25.86
2020-10-20	140	87.488	9.307	11.048	26.25
2020-10-21	137.5	87.940	-1.786	3.950	26.38
2020-10-22	143.79	89.067	4.575	9.404	26.72
2020-10-23	138.67	89.813	-3.561	6.454	26.94
2020-10-26	139.96	90.633	0.930	7.031	27.19
2020-10-27	140.28	91.107	0.229	4.051	27.33
2020-10-28	151.6	92.409	8.070	10.308	27.72
2020-10-29	158.38	94.050	4.472	12.434	28.21
2020-10-30	159.81	95.404	0.903	10.165	28.62
2020-11-02	167.98	96.126	5.112	5.162	28.84
2020-11-03	164.08	97.174	-2.322	7.662	29.15
2020-11-04	168.03	97.799	2.407	4.467	29.34
2020-11-05	184.83	99.067	9.998	8.231	29.72
2020-11-06	190.44	100.695	3.035	10.258	30.21
2020-11-09	190.95	101.493	0.268	5.015	30.45
2020-11-10	182.58	102.290	-4.383	5.237	30.69
2020-11-11	164.35	103.608	-9.985	9.623	31.08
2020-11-12	169.33	104.254	3.030	4.576	31.28
2020-11-13	175.9	105.009	3.880	5.156	31.50
2020-11-16	170.02	105.654	-3.343	4.548	31.70
2020-11-17	167	106.531	-1.776	6.305	31.96
2020-11-18	167	107.109	0.000	4.150	32.13
2020-11-19	161.62	107.849	-3.222	5.497	32.35
2020-11-20	176.06	109.122	8.935	8.675	32.74
2020-11-23	184.2	110.251	4.623	7.355	33.08
2020-11-24	184.19	111.441	-0.005	7.752	33.43
2020-11-25	183.53	112.362	-0.358	6.026	33.71
2020-11-26	175.82	113.446	-4.201	7.394	34.03
2020-11-27	174.1	114.153	-0.978	4.874	34.25
2020-11-30	172.15	115.037	-1.120	6.163	34.51
2020-12-01	176.81	115.893	2.707	5.809	34.77
2020-12-02	169.75	116.253	-3.993	2.545	34.88
2020-12-03	171.09	116.816	0.789	3.947	35.04
2020-12-04	171.86	117.519	0.450	4.910	35.26
2020-12-07	175.29	118.161	1.996	4.393	35.45
2020-12-08	177.97	118.609	1.529	3.024	35.58
2020-12-09	173.24	119.260	-2.658	4.512	35.78
2020-12-10	169.52	119.720	-2.147	3.256	35.92
2020-12-11	167	120.258	-1.487	3.864	36.08
2020-12-14	170.2	120.927	1.916	4.719	36.28
2020-12-15	174.7	121.488	2.644	3.848	36.45
2020-12-16	171.87	121.963	-1.620	3.320	36.59

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