凯利泰融券券源 凯利泰专项约券

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	9.28	0	0	0	0
2018-11-27	9.17	0.024	-1.185	3.125	0.01
2018-11-28	9.35	0.071	1.963	5.998	0.02
2018-11-29	9.15	0.106	-2.139	4.599	0.03
2018-11-30	9.4	0.142	2.732	4.590	0.04
2018-12-03	9.75	0.170	3.723	3.511	0.05
2018-12-04	9.97	0.204	2.256	4.103	0.06
2018-12-05	10.07	0.237	1.003	3.912	0.07
2018-12-06	9.91	0.269	-1.589	3.873	0.08
2018-12-07	8.93	0.349	-9.889	10.797	0.10
2018-12-10	9.21	0.388	3.135	5.039	0.12
2018-12-11	9.08	0.410	-1.412	2.932	0.12
2018-12-12	9.07	0.424	-0.110	1.872	0.13
2018-12-13	9.45	0.471	4.190	5.954	0.14
2018-12-14	9.01	0.519	-4.656	6.349	0.16
2018-12-17	8.65	0.560	-3.996	5.660	0.17
2018-12-18	8.69	0.583	0.462	3.237	0.17
2018-12-19	8.45	0.630	-2.762	6.674	0.19
2018-12-20	8.46	0.644	0.118	2.012	0.19
2018-12-21	8.1	0.682	-4.255	5.556	0.20
2018-12-24	8.18	0.704	0.988	3.210	0.21
2018-12-25	8.38	0.731	2.445	3.912	0.22
2018-12-26	8.21	0.756	-2.029	3.580	0.23
2018-12-27	8.15	0.788	-0.731	4.750	0.24
2018-12-28	8.38	0.844	2.822	7.975	0.25
2019-01-02	7.81	0.885	-6.802	6.325	0.27
2019-01-03	7.44	0.917	-4.738	5.250	0.28
2019-01-04	7.91	0.984	6.317	10.081	0.30
2019-01-07	7.9	1.005	-0.126	3.161	0.30
2019-01-08	7.76	1.027	-1.772	3.418	0.31
2019-01-09	7.84	1.048	1.031	3.222	0.31
2019-01-10	7.79	1.058	-0.638	1.658	0.32
2019-01-11	7.84	1.068	0.642	1.412	0.32
2019-01-14	7.72	1.087	-1.531	3.061	0.33
2019-01-15	7.99	1.117	3.497	4.404	0.34
2019-01-16	8.19	1.137	2.503	3.004	0.34
2019-01-17	8.14	1.164	-0.611	3.907	0.35
2019-01-18	8.28	1.185	1.720	3.071	0.36
2019-01-21	8.67	1.231	4.710	6.401	0.37
2019-01-22	8.86	1.267	2.191	4.844	0.38
2019-01-23	8.77	1.283	-1.016	2.144	0.38
2019-01-24	8.68	1.305	-1.026	3.079	0.39
2019-01-25	9.16	1.366	5.530	8.065	0.41
2019-01-28	8.8	1.406	-3.930	5.349	0.42
2019-01-29	8.98	1.434	2.045	3.750	0.43
2019-01-30	8.65	1.484	-3.675	7.016	0.45
2019-01-31	8.73	1.512	0.925	3.815	0.45
2019-02-01	9	1.540	3.093	3.780	0.46
2019-02-11	9.19	1.560	2.111	2.556	0.47
2019-02-12	9.28	1.586	0.979	3.373	0.48
2019-02-13	9.51	1.618	2.478	4.095	0.49
2019-02-14	9.4	1.631	-1.157	1.577	0.49
2019-02-15	9.28	1.642	-1.277	1.489	0.49
2019-02-18	9.61	1.671	3.556	3.556	0.50
2019-02-19	9.3	1.714	-3.226	5.619	0.51
2019-02-20	9.21	1.738	-0.968	3.118	0.52
2019-02-21	9.1	1.754	-1.194	2.063	0.53
2019-02-22	9.07	1.782	-0.330	3.736	0.53
2019-02-25	9.55	1.828	5.292	5.733	0.55
2019-02-26	9.64	1.859	0.942	3.874	0.56
2019-02-27	9.47	1.892	-1.763	4.253	0.57
2019-02-28	10.02	1.959	5.808	8.025	0.59
2019-03-01	9.92	1.994	-0.998	4.192	0.60
2019-03-04	10.92	2.085	10.081	9.980	0.63
2019-03-05	10.85	2.121	-0.641	4.029	0.64
2019-03-06	10.84	2.171	-0.092	5.438	0.65
2019-03-07	10.65	2.203	-1.753	3.690	0.66
2019-03-08	10.62	2.251	-0.282	5.446	0.68
2019-03-11	10.87	2.300	2.354	5.367	0.69
2019-03-12	10.77	2.334	-0.920	3.772	0.70
2019-03-13	10.5	2.375	-2.507	4.643	0.71
2019-03-14	10	2.440	-4.762	7.905	0.73
2019-03-15	10.06	2.466	0.600	3.000	0.74
2019-03-18	10.23	2.484	1.690	2.187	0.75
2019-03-19	10.38	2.507	1.466	2.639	0.75
2019-03-20	10.19	2.543	-1.830	4.239	0.76
2019-03-21	10.28	2.562	0.883	2.159	0.77
2019-03-22	10.39	2.595	1.070	3.891	0.78
2019-03-25	10.45	2.655	0.577	6.833	0.80
2019-03-26	10.12	2.702	-3.158	5.550	0.81
2019-03-27	10.5	2.742	3.755	4.644	0.82
2019-03-28	10.39	2.795	-1.048	6.095	0.84
2019-03-29	11.03	2.861	6.160	7.218	0.86
2019-04-01	11.32	2.902	2.629	4.261	0.87
2019-04-02	11.18	2.933	-1.237	3.357	0.88
2019-04-03	11.24	2.960	0.537	2.952	0.89
2019-04-04	11.19	2.986	-0.445	2.758	0.90
2019-04-08	10.96	3.020	-2.055	3.664	0.91
2019-04-09	11.18	3.047	2.007	2.920	0.91
2019-04-10	11.33	3.079	1.342	3.399	0.92
2019-04-11	11.04	3.125	-2.560	5.031	0.94
2019-04-12	10.97	3.150	-0.634	2.717	0.95
2019-04-15	10.94	3.174	-0.273	2.644	0.95
2019-04-16	10.99	3.202	0.457	3.016	0.96
2019-04-17	11.09	3.237	0.910	3.822	0.97
2019-04-18	10.8	3.274	-2.615	4.058	0.98
2019-04-19	11.02	3.300	2.037	2.870	0.99
2019-04-22	11.02	3.323	0.000	2.541	1.00
2019-04-23	10.95	3.349	-0.635	2.813	1.00
2019-04-24	10.66	3.426	-2.648	8.676	1.03
2019-04-25	10.5	3.459	-1.501	3.752	1.04
2019-04-26	10.38	3.483	-1.143	2.762	1.04
2019-04-29	10.33	3.510	-0.482	3.179	1.05
2019-04-30	10.63	3.551	2.904	4.647	1.07
2019-05-06	9.88	3.599	-7.056	5.833	1.08
2019-05-07	10.01	3.624	1.316	2.935	1.09
2019-05-08	9.98	3.654	-0.300	3.596	1.10
2019-05-09	9.86	3.672	-1.202	2.204	1.10
2019-05-10	10.07	3.696	2.130	2.941	1.11
2019-05-13	9.67	3.726	-3.972	3.674	1.12
2019-05-14	9.51	3.763	-1.655	4.654	1.13
2019-05-15	9.8	3.793	3.049	3.680	1.14
2019-05-16	9.85	3.808	0.510	1.837	1.14
2019-05-17	9.27	3.861	-5.888	6.802	1.16
2019-05-20	9.22	3.887	-0.539	3.452	1.17
2019-05-21	9.29	3.911	0.759	3.037	1.17
2019-05-22	9.14	3.930	-1.615	2.476	1.18
2019-05-23	8.95	3.965	-2.079	4.705	1.19
2019-05-24	8.78	3.992	-1.899	3.799	1.20
2019-05-27	9.04	4.020	2.961	3.645	1.21
2019-05-28	9	4.032	-0.442	1.659	1.21
2019-05-29	9.35	4.075	3.889	5.444	1.22
2019-05-30	9.12	4.086	-2.460	1.497	1.23
2019-05-31	9.15	4.103	0.329	2.193	1.23
2019-06-03	9.2	4.126	0.546	3.060	1.24
2019-06-04	9.05	4.151	-1.630	3.261	1.25
2019-06-05	8.86	4.197	-2.099	6.188	1.26
2019-06-06	8.66	4.220	-2.257	3.273	1.27
2019-06-10	8.86	4.249	2.309	3.926	1.27
2019-06-11	9.08	4.276	2.483	3.499	1.28
2019-06-12	8.92	4.290	-1.762	1.982	1.29
2019-06-13	8.87	4.304	-0.561	1.794	1.29
2019-06-14	8.63	4.326	-2.706	3.157	1.30
2019-06-17	8.59	4.353	-0.463	3.708	1.31
2019-06-18	8.67	4.370	0.931	2.328	1.31
2019-06-19	8.74	4.389	0.807	2.653	1.32
2019-06-20	8.98	4.422	2.746	4.348	1.33
2019-06-21	9.07	4.447	1.002	3.341	1.33
2019-06-24	9	4.459	-0.772	1.654	1.34
2019-06-25	8.93	4.477	-0.778	2.333	1.34
2019-06-26	8.98	4.492	0.560	2.016	1.35
2019-06-27	9.14	4.513	1.782	2.784	1.35
2019-06-28	8.93	4.536	-2.298	3.063	1.36
2019-07-01	9.17	4.552	2.688	2.128	1.37
2019-07-02	9.36	4.575	2.072	2.944	1.37
2019-07-03	9.28	4.591	-0.855	2.030	1.38
2019-07-04	9.16	4.606	-1.293	2.047	1.38
2019-07-05	9.16	4.616	0.000	1.310	1.38
2019-07-08	8.89	4.649	-2.948	4.367	1.39
2019-07-09	9.34	4.691	5.062	5.399	1.41
2019-07-10	9.36	4.733	0.214	5.460	1.42
2019-07-11	9.73	4.779	3.953	5.662	1.43
2019-07-12	9.59	4.800	-1.439	2.569	1.44
2019-07-15	9.97	4.858	3.962	6.986	1.46
2019-07-16	10.05	4.881	0.802	2.808	1.46
2019-07-17	9.93	4.906	-1.194	2.985	1.47
2019-07-18	9.91	4.935	-0.201	3.525	1.48
2019-07-19	10.3	4.977	3.935	4.844	1.49
2019-07-22	9.66	5.053	-6.214	9.515	1.52
2019-07-23	9.85	5.085	1.967	3.830	1.53
2019-07-24	9.71	5.104	-1.421	2.335	1.53
2019-07-25	9.75	5.115	0.412	1.442	1.53
2019-07-26	9.74	5.133	-0.103	2.154	1.54
2019-07-29	9.73	5.144	-0.103	1.437	1.54
2019-07-30	9.82	5.160	0.925	1.850	1.55
2019-07-31	9.57	5.180	-2.546	2.546	1.55
2019-08-01	9.43	5.218	-1.463	4.807	1.57
2019-08-02	9.31	5.250	-1.273	4.136	1.57
2019-08-05	9.17	5.275	-1.504	3.330	1.58
2019-08-06	8.96	5.298	-2.290	3.053	1.59
2019-08-07	8.8	5.320	-1.786	3.013	1.60
2019-08-08	8.81	5.330	0.114	1.364	1.60
2019-08-09	9.13	5.365	3.632	4.654	1.61
2019-08-12	9.2	5.381	0.767	1.972	1.61
2019-08-13	9.03	5.398	-1.848	2.283	1.62
2019-08-14	9.21	5.420	1.993	2.879	1.63
2019-08-15	9.21	5.442	0.000	2.932	1.63
2019-08-16	9.57	5.480	3.909	4.777	1.64
2019-08-19	9.96	5.518	4.075	4.493	1.66
2019-08-20	10.12	5.540	1.606	2.610	1.66
2019-08-21	10.15	5.562	0.296	2.668	1.67
2019-08-22	10.3	5.585	1.478	2.660	1.68
2019-08-23	10.41	5.623	1.068	4.369	1.69
2019-08-26	10.61	5.674	1.921	5.764	1.70
2019-08-27	11.15	5.725	5.090	5.467	1.72
2019-08-28	10.93	5.754	-1.973	3.229	1.73
2019-08-29	10.91	5.773	-0.183	2.104	1.73
2019-08-30	10.69	5.831	-2.016	6.416	1.75
2019-09-02	11.76	5.921	10.009	9.261	1.78
2019-09-03	12.13	5.981	3.146	5.952	1.79
2019-09-04	12.14	6.006	0.082	2.391	1.80
2019-09-05	12.04	6.038	-0.824	3.213	1.81
2019-09-06	12.05	6.055	0.083	1.744	1.82
2019-09-09	12.43	6.100	3.154	4.315	1.83
2019-09-10	12.48	6.144	0.402	4.183	1.84
2019-09-11	12.44	6.180	-0.321	3.526	1.85
2019-09-12	12.34	6.212	-0.804	3.055	1.86
2019-09-16	12.45	6.263	0.891	4.943	1.88
2019-09-17	12.15	6.299	-2.410	3.534	1.89
2019-09-18	12.5	6.354	2.881	5.350	1.91
2019-09-19	13.35	6.438	6.800	7.520	1.93
2019-09-20	13.46	6.467	0.824	2.547	1.94
2019-09-23	13.27	6.518	-1.412	4.681	1.96
2019-09-24	14.1	6.630	6.255	9.495	1.99
2019-09-25	14.09	6.698	-0.071	5.816	2.01
2019-09-26	13.96	6.772	-0.923	6.388	2.03
2019-09-27	14.88	6.899	6.590	10.172	2.07
2019-09-30	14.75	6.941	-0.874	3.427	2.08
2019-10-08	14.67	6.984	-0.542	3.525	2.10
2019-10-09	14.86	7.040	1.295	4.499	2.11
2019-10-10	15.71	7.150	5.720	8.412	2.14
2019-10-11	15.45	7.256	-1.655	8.275	2.18
2019-10-14	15.69	7.345	1.553	6.796	2.20
2019-10-15	16.11	7.415	2.677	5.226	2.22
2019-10-16	16.73	7.512	3.849	6.952	2.25
2019-10-17	16.81	7.590	0.478	5.559	2.28
2019-10-18	17.43	7.653	3.688	4.343	2.30
2019-10-21	15.68	7.815	-10.040	12.392	2.34
2019-10-22	15.92	7.889	1.531	5.548	2.37
2019-10-23	14.69	8.006	-7.726	9.611	2.40
2019-10-24	14.71	8.051	0.136	3.676	2.42
2019-10-25	14.65	8.085	-0.408	2.787	2.43
2019-10-28	15.25	8.169	4.096	6.553	2.45
2019-10-29	14.93	8.240	-2.098	5.705	2.47
2019-10-30	14.93	8.279	0.000	3.148	2.48
2019-10-31	14.68	8.355	-1.674	6.229	2.51
2019-11-01	14.78	8.397	0.681	3.406	2.52
2019-11-04	15.79	8.481	6.834	6.360	2.54
2019-11-05	15.97	8.540	1.140	4.433	2.56
2019-11-06	15.87	8.598	-0.626	4.383	2.58
2019-11-07	16.25	8.643	2.394	3.340	2.59
2019-11-08	15.68	8.708	-3.508	4.985	2.61
2019-11-11	14.21	8.817	-9.375	9.247	2.65
2019-11-12	14.33	8.872	0.844	4.574	2.66
2019-11-13	14.44	8.914	0.768	3.489	2.67
2019-11-14	14.47	8.958	0.208	3.670	2.69
2019-11-15	14.27	8.999	-1.382	3.386	2.70
2019-11-18	14.58	9.066	2.172	5.536	2.72
2019-11-19	15.6	9.175	6.996	8.368	2.75
2019-11-20	15.77	9.236	1.090	4.679	2.77
2019-11-21	15.22	9.293	-3.488	4.502	2.79
2019-11-22	14.27	9.371	-6.242	6.570	2.81
2019-11-25	13.66	9.415	-4.275	3.854	2.82
2019-11-26	13.5	9.455	-1.171	3.514	2.84
2019-11-27	13.54	9.489	0.296	3.037	2.85
2019-11-28	13.38	9.524	-1.182	3.176	2.86
2019-11-29	13.11	9.574	-2.018	4.559	2.87
2019-12-02	12.88	9.623	-1.754	4.500	2.89
2019-12-03	12.82	9.662	-0.466	3.727	2.90
2019-12-04	12.7	9.691	-0.936	2.730	2.91
2019-12-05	12.86	9.741	1.260	4.646	2.92
2019-12-06	13.04	9.780	1.400	3.577	2.93
2019-12-09	12.65	9.832	-2.991	4.985	2.95
2019-12-10	12.97	9.871	2.530	3.557	2.96
2019-12-11	13.24	9.906	2.082	3.161	2.97
2019-12-12	13.23	9.942	-0.076	3.248	2.98
2019-12-13	13.23	9.983	0.000	3.779	2.99
2019-12-16	13.56	10.018	2.494	3.099	3.01
2019-12-17	13.68	10.057	0.885	3.392	3.02
2019-12-18	13.62	10.093	-0.439	3.143	3.03
2019-12-19	13.29	10.136	-2.423	3.891	3.04
2019-12-20	13.04	10.179	-1.881	3.988	3.05
2019-12-23	12.85	10.214	-1.457	3.298	3.06
2019-12-24	13.1	10.248	1.946	3.035	3.07
2019-12-25	13.38	10.283	2.137	3.206	3.08
2019-12-26	13.5	10.309	0.897	2.242	3.09
2019-12-27	13.31	10.341	-1.407	2.963	3.10
2019-12-30	13.17	10.371	-1.052	2.705	3.11
2019-12-31	13.5	10.415	2.506	3.948	3.12
2020-01-02	13.85	10.465	2.593	4.296	3.14
2020-01-03	13.73	10.494	-0.866	2.527	3.15
2020-01-06	14.02	10.544	2.112	4.297	3.16
2020-01-07	14.62	10.620	4.280	6.205	3.19
2020-01-08	14.61	10.651	-0.068	2.599	3.20
2020-01-09	15.19	10.727	3.970	5.955	3.22
2020-01-10	15.1	10.763	-0.592	2.897	3.23
2020-01-13	15.78	10.808	4.503	3.377	3.24
2020-01-14	16.21	10.916	2.725	7.985	3.27
2020-01-15	16.44	10.961	1.419	3.331	3.29
2020-01-16	16.46	11.012	0.122	3.710	3.30
2020-01-17	16.3	11.046	-0.972	2.491	3.31
2020-01-20	16.5	11.082	1.227	2.638	3.32
2020-01-21	16.71	11.164	1.273	5.879	3.35
2020-01-22	16.41	11.223	-1.795	4.309	3.37
2020-01-23	15.85	11.307	-3.413	6.338	3.39
2020-02-03	14.27	11.387	-9.968	6.751	3.42
2020-02-04	15.28	11.465	7.078	6.097	3.44
2020-02-05	15.36	11.518	0.524	4.188	3.46
2020-02-06	15.92	11.599	3.646	6.120	3.48
2020-02-07	15.59	11.672	-2.073	5.590	3.50
2020-02-10	15.38	11.740	-1.347	5.324	3.52
2020-02-11	16.29	11.852	5.917	8.257	3.56
2020-02-12	17.43	12.011	6.998	10.927	3.60
2020-02-13	18.06	12.097	3.614	5.737	3.63
2020-02-14	17.76	12.147	-1.661	3.378	3.64
2020-02-17	18.93	12.292	6.588	9.178	3.69
2020-02-18	18.94	12.357	0.053	4.120	3.71
2020-02-19	18.97	12.455	0.158	6.177	3.74
2020-02-20	19.11	12.520	0.738	4.112	3.76
2020-02-21	18.77	12.647	-1.779	8.111	3.79
2020-02-24	19.45	12.766	3.623	7.299	3.83
2020-02-25	20.27	12.897	4.216	7.763	3.87
2020-02-26	20.29	13.014	0.099	6.956	3.90
2020-02-27	21.83	13.172	7.590	8.674	3.95
2020-02-28	20.94	13.282	-4.077	6.276	3.98
2020-03-02	22.59	13.465	7.880	9.742	4.04
2020-03-03	21.89	13.599	-3.099	7.348	4.08
2020-03-04	21.81	13.694	-0.365	5.208	4.11
2020-03-05	22.23	13.800	1.926	5.731	4.14
2020-03-06	23.45	13.971	5.488	8.772	4.19
2020-03-09	22.51	14.071	-4.009	5.330	4.22
2020-03-10	22.12	14.200	-1.733	6.975	4.26
2020-03-11	21.63	14.339	-2.215	7.731	4.30
2020-03-12	20.49	14.454	-5.270	6.750	4.34
2020-03-13	20.45	14.618	-0.195	9.614	4.39
2020-03-16	19.01	14.803	-7.042	11.687	4.44
2020-03-17	18.74	14.946	-1.420	9.153	4.48
2020-03-18	19.21	15.054	2.508	6.724	4.52
2020-03-19	18.93	15.161	-1.458	6.767	4.55
2020-03-20	19.25	15.241	1.690	5.018	4.57
2020-03-23	19.63	15.404	1.974	9.922	4.62
2020-03-24	19.55	15.489	-0.408	5.247	4.65
2020-03-25	20.58	15.612	5.269	7.161	4.68
2020-03-26	21.22	15.716	3.110	5.879	4.71
2020-03-27	21.1	15.825	-0.566	6.221	4.75
2020-03-30	20.2	15.954	-4.265	7.678	4.79
2020-03-31	20.49	16.031	1.436	4.505	4.81
2020-04-01	19.67	16.131	-4.002	6.101	4.84
2020-04-02	20.3	16.221	3.203	5.287	4.87
2020-04-03	20.75	16.307	2.217	4.975	4.89
2020-04-07	22.15	16.433	6.747	6.843	4.93
2020-04-08	21.95	16.484	-0.903	2.799	4.95
2020-04-09	22.35	16.602	1.822	6.333	4.98
2020-04-10	21.03	16.741	-5.906	7.919	5.02
2020-04-13	20.77	16.815	-1.236	4.280	5.04
2020-04-14	21.75	16.935	4.718	6.596	5.08
2020-04-15	21.52	17.013	-1.057	4.368	5.10
2020-04-16	21.7	17.079	0.836	3.625	5.12
2020-04-17	21.51	17.134	-0.876	3.088	5.14
2020-04-20	22.78	17.266	5.904	6.974	5.18
2020-04-21	22.24	17.366	-2.371	5.356	5.21
2020-04-22	22.68	17.473	1.978	5.665	5.24
2020-04-23	22.41	17.562	-1.190	4.762	5.27
2020-04-24	21.98	17.655	-1.919	5.087	5.30
2020-04-27	23.57	17.857	7.234	10.282	5.36
2020-04-28	24.6	18.019	4.370	7.934	5.41
2020-04-29	24.7	18.109	0.407	4.350	5.43
2020-04-30	24	18.241	-2.834	6.599	5.47
2020-05-06	25.15	18.369	4.792	6.125	5.51
2020-05-07	25.25	18.489	0.398	5.686	5.55
2020-05-08	25.65	18.568	1.584	3.683	5.57
2020-05-11	26.15	18.698	1.949	6.004	5.61
2020-05-12	26.21	18.810	0.229	5.124	5.64
2020-05-13	28.84	18.981	10.034	7.097	5.69
2020-05-14	28.97	19.040	0.451	2.462	5.71
2020-05-15	28.07	19.136	-3.107	4.108	5.74
2020-05-18	28.67	19.265	2.138	5.379	5.78
2020-05-19	28.97	19.365	1.046	4.151	5.81
2020-05-20	27.9	19.464	-3.693	4.246	5.84
2020-05-21	27.24	19.589	-2.366	5.520	5.88
2020-05-22	26.67	19.691	-2.093	4.589	5.91
2020-05-25	27.25	19.779	2.175	3.862	5.93
2020-05-26	27.49	19.845	0.881	2.899	5.95
2020-05-27	25.8	20.031	-6.148	8.658	6.01
2020-05-28	25.38	20.145	-1.628	5.388	6.04
2020-05-29	26.33	20.270	3.743	5.674	6.08
2020-06-01	26.89	20.351	2.127	3.608	6.11
2020-06-02	26.11	20.440	-2.901	4.091	6.13
2020-06-03	26.54	20.525	1.647	3.868	6.16
2020-06-04	27.45	20.653	3.429	5.576	6.20
2020-06-05	27.84	20.753	1.421	4.335	6.23
2020-06-08	25.53	20.955	-8.297	9.483	6.29
2020-06-09	25.69	21.031	0.627	3.525	6.31
2020-06-10	26.27	21.152	2.258	5.527	6.35
2020-06-11	25.79	21.231	-1.827	3.692	6.37
2020-06-12	25.82	21.314	0.116	3.877	6.39
2020-06-15	27.05	21.457	4.764	6.313	6.44
2020-06-16	27.26	21.515	0.776	2.588	6.45
2020-06-17	27.43	21.593	0.624	3.375	6.48
2020-06-18	26.07	21.742	-4.958	6.890	6.52
2020-06-19	27.83	21.918	6.751	7.595	6.58
2020-06-22	27.86	21.989	0.108	3.054	6.60
2020-06-23	28.43	22.068	2.046	3.338	6.62
2020-06-24	27.96	22.193	-1.653	5.346	6.66
2020-06-29	27.96	22.281	0.000	3.791	6.68
2020-06-30	29.05	22.475	3.898	8.011	6.74
2020-07-01	27.53	22.632	-5.232	6.850	6.79
2020-07-02	26.63	22.749	-3.269	5.267	6.82
2020-07-03	27.2	22.856	2.140	4.694	6.86
2020-07-06	26.8	22.922	-1.471	2.978	6.88
2020-07-07	27.42	23.053	2.313	5.709	6.92
2020-07-08	27.06	23.110	-1.313	2.553	6.93
2020-07-09	27.95	23.205	3.289	4.065	6.96
2020-07-10	28.71	23.323	2.719	4.937	7.00
2020-07-13	30.64	23.529	6.722	8.081	7.06
2020-07-14	29.73	23.748	-2.970	8.812	7.12
2020-07-15	29.75	23.879	0.067	5.281	7.16
2020-07-16	27.07	24.117	-9.008	10.588	7.24
2020-07-17	27.63	24.217	2.069	4.322	7.27
2020-07-20	27.33	24.370	-1.086	6.732	7.31
2020-07-21	28.08	24.506	2.744	5.781	7.35
2020-07-22	28.75	24.656	2.386	6.268	7.40
2020-07-23	28.8	24.763	0.174	4.487	7.43
2020-07-24	26.78	24.965	-7.014	9.028	7.49
2020-07-27	25.15	25.144	-6.087	8.551	7.54
2020-07-28	25.28	25.225	0.517	3.817	7.57
2020-07-29	26.22	25.347	3.718	5.617	7.60
2020-07-30	25.67	25.416	-2.098	3.204	7.62
2020-07-31	26.06	25.505	1.519	4.129	7.65
2020-08-03	26.31	25.590	0.959	3.876	7.68
2020-08-04	25.87	25.665	-1.672	3.459	7.70
2020-08-05	26.4	25.744	2.049	3.595	7.72
2020-08-06	25.5	25.857	-3.409	5.303	7.76
2020-08-07	25.39	25.950	-0.431	4.392	7.78
2020-08-10	25.11	26.012	-1.103	2.954	7.80
2020-08-11	24.8	26.085	-1.235	3.544	7.83
2020-08-12	24.4	26.189	-1.613	5.121	7.86
2020-08-13	24.1	26.242	-1.230	2.664	7.87
2020-08-14	25.26	26.366	4.813	5.851	7.91
2020-08-17	25.48	26.428	0.871	2.930	7.93
2020-08-18	25.97	26.504	1.923	3.532	7.95
2020-08-19	24.89	26.594	-4.159	4.313	7.98
2020-08-20	24.17	26.670	-2.893	3.777	8.00
2020-08-21	24.4	26.728	0.952	2.855	8.02
2020-08-24	25.06	26.820	2.705	4.426	8.05
2020-08-25	25.2	26.904	0.559	3.990	8.07
2020-08-26	25.4	26.988	0.794	3.968	8.10
2020-08-27	25.75	27.078	1.378	4.173	8.12
2020-08-28	26.21	27.162	1.786	3.845	8.15
2020-08-31	25.73	27.235	-1.831	3.434	8.17
2020-09-01	26.26	27.325	2.060	4.120	8.20
2020-09-02	26.94	27.400	2.589	3.313	8.22
2020-09-03	26	27.494	-3.489	4.343	8.25
2020-09-04	25.6	27.559	-1.538	3.077	8.27
2020-09-07	24.65	27.654	-3.711	4.609	8.30
2020-09-08	24.51	27.715	-0.568	2.961	8.31
2020-09-09	23.88	27.784	-2.570	3.509	8.34
2020-09-10	22.27	27.943	-6.742	8.543	8.38
2020-09-11	22.46	28.010	0.853	3.592	8.40
2020-09-14	22.39	28.055	-0.312	2.404	8.42
2020-09-15	22.6	28.138	0.938	4.377	8.44
2020-09-16	21.75	28.235	-3.761	5.354	8.47
2020-09-17	21.61	28.293	-0.644	3.264	8.49
2020-09-18	21.87	28.336	1.203	2.314	8.50
2020-09-21	21.65	28.392	-1.006	3.109	8.52
2020-09-22	21.46	28.437	-0.878	2.540	8.53
2020-09-23	22.16	28.522	3.262	4.613	8.56
2020-09-24	21.29	28.594	-3.926	4.061	8.58
2020-09-25	21.34	28.642	0.235	2.677	8.59
2020-09-28	21.04	28.697	-1.406	3.140	8.61
2020-09-29	21.38	28.762	1.616	3.660	8.63
2020-09-30	21.23	28.802	-0.702	2.245	8.64
2020-10-09	21.46	28.854	1.083	2.920	8.66
2020-10-12	22.55	28.929	5.079	4.007	8.68
2020-10-13	23.02	28.974	2.084	2.350	8.69
2020-10-14	23.65	29.093	2.737	6.038	8.73
2020-10-15	23.14	29.142	-2.156	2.537	8.74
2020-10-16	23.58	29.223	1.901	4.105	8.77
2020-10-19	21.33	29.448	-9.542	12.638	8.83
2020-10-20	21.8	29.548	2.203	5.532	8.86
2020-10-21	21.36	29.637	-2.018	5.000	8.89
2020-10-22	20.83	29.692	-2.481	3.137	8.91
2020-10-23	20.21	29.820	-2.976	7.633	8.95
2020-10-26	19.93	29.872	-1.385	3.117	8.96
2020-10-27	19.7	29.916	-1.154	2.709	8.97
2020-10-28	19.49	29.974	-1.066	3.553	8.99
2020-10-29	19.8	30.050	1.591	4.566	9.01
2020-10-30	18.9	30.157	-4.545	6.818	9.05
2020-11-02	18.98	30.209	0.423	3.280	9.06
2020-11-03	19.25	30.256	1.423	2.950	9.08
2020-11-04	19	30.307	-1.299	3.221	9.09
2020-11-05	19	30.380	0.000	4.632	9.11
2020-11-06	17.42	30.562	-8.316	12.474	9.17
2020-11-09	17.83	30.649	2.354	5.913	9.19
2020-11-10	17.18	30.724	-3.646	5.216	9.22
2020-11-11	16.5	30.807	-3.958	5.995	9.24
2020-11-12	16.28	30.850	-1.333	3.212	9.26
2020-11-13	16.4	30.905	0.737	4.054	9.27
2020-11-16	16.28	30.950	-0.732	3.293	9.29
2020-11-17	15.98	30.988	-1.843	2.826	9.30
2020-11-18	16.4	31.029	2.628	3.004	9.31
2020-11-19	16.48	31.072	0.488	3.110	9.32
2020-11-20	16.96	31.121	2.913	3.519	9.34
2020-11-23	16.23	31.174	-4.304	3.892	9.35
2020-11-24	16.28	31.207	0.308	2.403	9.36
2020-11-25	14.77	31.334	-9.275	10.319	9.40
2020-11-26	14.86	31.395	0.609	4.942	9.42
2020-11-27	14.49	31.438	-2.490	3.567	9.43
2020-11-30	14.58	31.490	0.621	4.279	9.45
2020-12-01	15.15	31.544	3.909	4.321	9.46
2020-12-02	15.15	31.569	0.000	1.914	9.47
2020-12-03	15.37	31.601	1.452	2.574	9.48
2020-12-04	15.33	31.639	-0.260	2.928	9.49
2020-12-07	15.35	31.670	0.130	2.414	9.50
2020-12-08	15.31	31.710	-0.261	3.192	9.51
2020-12-09	14.88	31.752	-2.809	3.331	9.53
2020-12-10	15.48	31.837	4.032	6.586	9.55
2020-12-11	15.24	31.885	-1.550	3.811	9.57
2020-12-14	15.04	31.930	-1.312	3.543	9.58
2020-12-15	15.24	31.960	1.330	2.394	9.59
2020-12-16	14.82	32.010	-2.756	4.068	9.60

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