寒锐钴业融券券源 寒锐钴业专项约券

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	52.3	0	0	0	0
2018-11-27	53.27	0.116	1.855	2.620	0.03
2018-11-28	53.7	0.303	0.807	4.167	0.09
2018-11-29	52.18	0.585	-2.831	6.480	0.18
2018-11-30	54.43	0.884	4.312	6.593	0.27
2018-12-03	55.99	1.055	2.866	3.674	0.32
2018-12-04	55.81	1.165	-0.321	2.358	0.35
2018-12-05	58.35	1.642	4.551	9.819	0.49
2018-12-06	58.05	1.779	-0.514	2.828	0.53
2018-12-07	56.8	1.948	-2.153	3.566	0.58
2018-12-10	54.7	2.092	-3.697	3.169	0.63
2018-12-11	54.8	2.207	0.183	2.505	0.66
2018-12-12	55.02	2.307	0.401	2.190	0.69
2018-12-13	55.22	2.482	0.364	3.799	0.74
2018-12-14	53.52	2.663	-3.079	4.057	0.80
2018-12-17	54.88	2.883	2.541	4.821	0.86
2018-12-18	56.41	3.117	2.788	4.974	0.94
2018-12-19	56.06	3.243	-0.620	2.695	0.97
2018-12-20	55.7	3.413	-0.642	3.675	1.02
2018-12-21	53.83	3.588	-3.357	3.896	1.08
2018-12-24	54.26	3.665	0.799	1.709	1.10
2018-12-25	53.52	3.818	-1.364	3.428	1.15
2018-12-26	52.2	3.957	-2.466	3.195	1.19
2018-12-27	51.27	4.139	-1.782	4.253	1.24
2018-12-28	52.19	4.254	1.794	2.653	1.28
2019-01-02	51.32	4.407	-1.667	3.564	1.32
2019-01-03	51.48	4.519	0.312	2.611	1.36
2019-01-04	53.03	4.751	3.011	5.264	1.43
2019-01-07	53.67	4.875	1.207	2.772	1.46
2019-01-08	52.49	4.977	-2.199	2.310	1.49
2019-01-09	50.25	5.147	-4.267	4.077	1.54
2019-01-10	49.95	5.249	-0.597	2.448	1.57
2019-01-11	50	5.290	0.100	0.981	1.59
2019-01-14	50.04	5.386	0.080	2.300	1.62
2019-01-15	50.48	5.457	0.879	1.699	1.64
2019-01-16	49.85	5.514	-1.248	1.367	1.65
2019-01-17	47.86	5.683	-3.992	4.233	1.70
2019-01-18	48.94	5.835	2.257	3.740	1.75
2019-01-21	49.3	5.940	0.736	2.534	1.78
2019-01-22	47.93	6.040	-2.779	2.515	1.81
2019-01-23	48.49	6.154	1.168	2.817	1.85
2019-01-24	48.15	6.217	-0.701	1.567	1.87
2019-01-25	48.15	6.373	0.000	3.904	1.91
2019-01-28	47.32	6.477	-1.724	2.617	1.94
2019-01-29	44.21	6.834	-6.572	9.700	2.05
2019-01-30	43.49	6.949	-1.629	3.167	2.08
2019-01-31	42.62	7.129	-2.000	5.082	2.14
2019-02-01	43.27	7.271	1.525	3.942	2.18
2019-02-11	47.67	7.673	10.169	10.099	2.30
2019-02-12	47.49	7.775	-0.378	2.580	2.33
2019-02-13	49.56	8.125	4.359	8.486	2.44
2019-02-14	49.35	8.231	-0.424	2.583	2.47
2019-02-15	49.06	8.401	-0.588	4.154	2.52
2019-02-18	50.7	8.552	3.343	3.567	2.57
2019-02-19	49.35	8.708	-2.663	3.807	2.61
2019-02-20	51.42	9.076	4.195	8.571	2.72
2019-02-21	50.67	9.233	-1.459	3.715	2.77
2019-02-22	50.88	9.360	0.414	3.000	2.81
2019-02-25	54.85	9.677	7.803	6.938	2.90
2019-02-26	58.01	10.296	5.761	12.817	3.09
2019-02-27	55.83	10.639	-3.758	7.361	3.19
2019-02-28	56.31	10.783	0.860	3.063	3.23
2019-03-01	56.65	10.917	0.604	2.841	3.28
2019-03-04	56.67	11.103	0.035	3.936	3.33
2019-03-05	56.33	11.192	-0.600	1.906	3.36
2019-03-06	57.48	11.323	2.042	2.734	3.40
2019-03-07	58.19	11.632	1.235	6.367	3.49
2019-03-08	53.68	11.892	-7.750	5.809	3.57
2019-03-11	55.14	12.135	2.720	5.291	3.64
2019-03-12	55.17	12.292	0.054	3.410	3.69
2019-03-13	56.56	12.511	2.519	4.658	3.75
2019-03-14	57.49	12.805	1.644	6.135	3.84
2019-03-15	57.11	12.967	-0.661	3.409	3.89
2019-03-18	59.9	13.192	4.885	4.500	3.96
2019-03-19	58.61	13.341	-2.154	3.055	4.00
2019-03-20	56.85	13.525	-3.003	3.890	4.06
2019-03-21	56.55	13.644	-0.528	2.515	4.09
2019-03-22	55.77	13.797	-1.379	3.289	4.14
2019-03-25	54.29	13.905	-2.654	2.385	4.17
2019-03-26	54.96	14.059	1.234	3.371	4.22
2019-03-27	54.65	14.270	-0.564	4.622	4.28
2019-03-28	54.85	14.357	0.366	1.903	4.31
2019-03-29	55.9	14.516	1.914	3.428	4.35
2019-04-01	61.56	14.867	10.125	6.834	4.46
2019-04-02	67.13	15.433	9.048	10.120	4.63
2019-04-03	69.63	16.143	3.724	12.230	4.84
2019-04-04	71.35	16.495	2.470	5.931	4.95
2019-04-08	73.47	16.863	2.971	5.999	5.06
2019-04-09	70.06	17.112	-4.641	4.274	5.13
2019-04-10	63.17	17.419	-9.834	5.824	5.23
2019-04-11	64.83	17.708	2.628	5.351	5.31
2019-04-12	64.41	17.978	-0.648	5.029	5.39
2019-04-15	63.35	18.247	-1.646	5.108	5.47
2019-04-16	64.84	18.503	2.352	4.736	5.55
2019-04-17	65.45	18.681	0.941	3.270	5.60
2019-04-18	63.37	18.853	-3.178	3.254	5.66
2019-04-19	62.1	19.035	-2.004	3.503	5.71
2019-04-22	58.41	19.414	-5.942	7.794	5.82
2019-04-23	57.72	19.575	-1.181	3.338	5.87
2019-04-24	58.92	19.711	2.079	2.772	5.91
2019-04-25	56.62	19.911	-3.904	4.243	5.97
2019-04-26	55.11	20.224	-2.667	6.817	6.07
2019-04-29	49.52	20.610	-10.143	9.345	6.18
2019-04-30	49.55	20.901	0.061	7.068	6.27
2019-05-06	46.03	21.188	-7.104	7.467	6.36
2019-05-07	46.62	21.363	1.282	4.519	6.41
2019-05-08	46.22	21.536	-0.858	4.483	6.46
2019-05-09	45.67	21.623	-1.190	2.293	6.49
2019-05-10	47.15	21.804	3.241	4.598	6.54
2019-05-13	46.74	21.927	-0.870	3.160	6.58
2019-05-14	45.99	22.003	-1.605	1.990	6.60
2019-05-15	46.55	22.042	1.218	1.000	6.61
2019-05-16	48.08	22.239	3.287	4.919	6.67
2019-05-17	46	22.489	-4.326	6.510	6.75
2019-05-20	44.35	22.775	-3.587	7.739	6.83
2019-05-21	46	23.016	3.720	6.291	6.90
2019-05-22	44.55	23.158	-3.152	3.826	6.95
2019-05-23	43.31	23.293	-2.783	3.749	6.99
2019-05-24	43	23.412	-0.716	3.325	7.02
2019-05-27	44.42	23.508	3.302	2.581	7.05
2019-05-28	43.65	23.605	-1.733	2.656	7.08
2019-05-29	44.13	23.705	1.100	2.726	7.11
2019-05-30	45.56	24.013	3.240	8.112	7.20
2019-05-31	44.96	24.148	-1.317	3.600	7.24
2019-06-03	43.35	24.341	-3.581	5.360	7.30
2019-06-04	42.75	24.446	-1.384	2.930	7.33
2019-06-05	42.25	24.549	-1.170	2.924	7.36
2019-06-06	41.6	24.701	-1.538	4.379	7.41
2019-06-10	42.06	24.789	1.106	2.524	7.44
2019-06-11	43.56	24.940	3.566	4.161	7.48
2019-06-12	43.22	25.140	-0.781	5.556	7.54
2019-06-13	42.89	25.229	-0.764	2.476	7.57
2019-06-14	42.74	25.344	-0.350	3.241	7.60
2019-06-17	42.43	25.428	-0.725	2.363	7.63
2019-06-18	42.13	25.530	-0.707	2.922	7.66
2019-06-19	42.13	25.629	0.000	2.825	7.69
2019-06-20	41.99	25.750	-0.332	3.442	7.72
2019-06-21	42.78	25.830	1.881	2.239	7.75
2019-06-24	42.8	25.900	0.047	1.987	7.77
2019-06-25	41.88	26.002	-2.150	2.897	7.80
2019-06-26	41.62	26.057	-0.621	1.600	7.82
2019-06-27	41.55	26.088	-0.168	0.889	7.83
2019-06-28	42.13	26.161	1.396	2.070	7.85
2019-07-01	43.28	26.297	2.730	3.774	7.89
2019-07-02	47.02	26.749	8.641	11.553	8.02
2019-07-03	48.8	27.164	3.786	10.187	8.15
2019-07-04	48.2	27.348	-1.230	4.590	8.20
2019-07-05	47.97	27.469	-0.477	3.029	8.24
2019-07-08	45.63	27.670	-4.878	5.274	8.30
2019-07-09	47.1	27.883	3.222	5.435	8.36
2019-07-10	45.42	28.058	-3.567	4.628	8.42
2019-07-11	45.45	28.260	0.066	5.328	8.48
2019-07-12	44.86	28.347	-1.298	2.332	8.50
2019-07-15	45.81	28.641	2.118	7.691	8.59
2019-07-16	45.89	28.712	0.175	1.877	8.61
2019-07-17	45.59	28.785	-0.654	1.918	8.64
2019-07-18	45.59	28.914	0.000	3.400	8.67
2019-07-19	45.69	29.026	0.219	2.917	8.71
2019-07-22	43.16	29.254	-5.537	6.347	8.78
2019-07-23	43.19	29.359	0.070	2.919	8.81
2019-07-24	43.54	29.446	0.810	2.408	8.83
2019-07-25	41.72	29.527	-4.180	2.320	8.86
2019-07-26	44.65	29.844	7.023	8.509	8.95
2019-07-29	45.7	30.107	2.352	6.920	9.03
2019-07-30	46.34	30.232	1.400	3.239	9.07
2019-07-31	47.9	30.537	3.366	7.639	9.16
2019-08-01	49.93	30.865	4.238	7.891	9.26
2019-08-02	48.59	31.058	-2.684	4.767	9.32
2019-08-05	47.59	31.254	-2.058	4.939	9.38
2019-08-06	48.15	31.492	1.177	5.926	9.45
2019-08-07	52.97	31.492	10.010	0.000	9.45
2019-08-08	58.27	31.701	10.006	4.304	9.51
2019-08-09	56.98	31.902	-2.214	4.239	9.57
2019-08-12	56.01	32.144	-1.702	5.177	9.64
2019-08-13	55.98	32.381	-0.054	5.088	9.71
2019-08-14	60.94	33.011	8.860	12.397	9.90
2019-08-15	61.52	33.402	0.952	7.630	10.02
2019-08-16	60.2	33.595	-2.146	3.852	10.08
2019-08-19	61.45	33.912	2.076	6.179	10.17
2019-08-20	60.93	34.231	-0.846	6.282	10.27
2019-08-21	59.28	34.394	-2.708	3.299	10.32
2019-08-22	58.29	34.550	-1.670	3.222	10.37
2019-08-23	56.79	34.798	-2.573	5.232	10.44
2019-08-26	55.17	34.929	-2.853	2.853	10.48
2019-08-27	54.98	35.072	-0.344	3.118	10.52
2019-08-28	54.71	35.204	-0.491	2.892	10.56
2019-08-29	54.39	35.323	-0.585	2.632	10.60
2019-08-30	56.93	35.598	4.670	5.792	10.68
2019-09-02	57.61	35.766	1.194	3.513	10.73
2019-09-03	61.97	36.209	7.568	8.575	10.86
2019-09-04	60.6	36.486	-2.211	5.470	10.95
2019-09-05	61.11	36.683	0.842	3.878	11.00
2019-09-06	59.48	36.874	-2.667	3.862	11.06
2019-09-09	61.4	37.111	3.228	4.623	11.13
2019-09-10	66.54	37.594	8.371	8.713	11.28
2019-09-11	66.14	37.859	-0.601	4.809	11.36
2019-09-12	65.69	38.199	-0.680	6.199	11.46
2019-09-16	66.09	38.484	0.609	5.176	11.55
2019-09-17	62.89	38.698	-4.842	4.085	11.61
2019-09-18	63.29	38.901	0.636	3.848	11.67
2019-09-19	63.21	39.057	-0.126	2.970	11.72
2019-09-20	61.92	39.189	-2.041	2.563	11.76
2019-09-23	62.49	39.349	0.921	3.068	11.80
2019-09-24	66.25	39.683	6.017	6.049	11.90
2019-09-25	67.94	40.243	2.551	9.887	12.07
2019-09-26	67.21	40.593	-1.074	6.256	12.18
2019-09-27	67.63	40.860	0.625	4.731	12.26
2019-09-30	62.69	41.240	-7.304	7.275	12.37
2019-10-08	61.06	41.656	-2.600	8.167	12.50
2019-10-09	61.05	41.849	-0.016	3.800	12.55
2019-10-10	60.57	41.982	-0.786	2.637	12.59
2019-10-11	57.07	42.275	-5.778	6.158	12.68
2019-10-14	58.89	42.619	3.189	7.009	12.79
2019-10-15	57.39	42.786	-2.547	3.498	12.84
2019-10-16	55.52	43.045	-3.258	5.593	12.91
2019-10-17	55	43.203	-0.937	3.458	12.96
2019-10-18	54.14	43.348	-1.564	3.200	13.00
2019-10-21	53.57	43.517	-1.053	3.786	13.06
2019-10-22	54.25	43.626	1.269	2.408	13.09
2019-10-23	52.62	43.833	-3.005	4.737	13.15
2019-10-24	52.56	43.936	-0.114	2.338	13.18
2019-10-25	52.59	44.019	0.057	1.903	13.21
2019-10-28	56.1	44.386	6.674	7.853	13.32
2019-10-29	55.29	44.509	-1.444	2.674	13.35
2019-10-30	55.39	44.657	0.181	3.201	13.40
2019-10-31	55.96	44.807	1.029	3.214	13.44
2019-11-01	55.29	44.940	-1.197	2.895	13.48
2019-11-04	56.42	45.153	2.044	4.522	13.55
2019-11-05	60.59	45.658	7.391	9.996	13.70
2019-11-06	61.79	45.979	1.981	6.239	13.79
2019-11-07	61.25	46.176	-0.874	3.868	13.85
2019-11-08	60.63	46.341	-1.012	3.249	13.90
2019-11-11	59.09	46.513	-2.540	3.497	13.95
2019-11-12	59.76	46.748	1.134	4.722	14.02
2019-11-13	58.9	46.900	-1.439	3.096	14.07
2019-11-14	56.79	47.181	-3.582	5.942	14.15
2019-11-15	56.61	47.322	-0.317	2.993	14.20
2019-11-18	57.35	47.505	1.307	3.816	14.25
2019-11-19	61.49	47.927	7.219	8.248	14.38
2019-11-20	61.75	48.137	0.423	4.082	14.44
2019-11-21	62.16	48.331	0.664	3.741	14.50
2019-11-22	61.99	48.691	-0.273	6.966	14.61
2019-11-25	63.51	49.012	2.452	6.065	14.70
2019-11-26	65.04	49.337	2.409	5.999	14.80
2019-11-27	68.85	49.858	5.858	9.071	14.96
2019-11-28	66.5	50.130	-3.413	4.924	15.04
2019-11-29	65.45	50.358	-1.579	4.165	15.11
2019-12-02	63.84	50.548	-2.460	3.575	15.16
2019-12-03	64.64	50.704	1.253	2.898	15.21
2019-12-04	67.21	51.020	3.976	5.647	15.31
2019-12-05	68.83	51.357	2.410	5.877	15.41
2019-12-06	67.65	51.530	-1.714	3.066	15.46
2019-12-09	66.38	51.717	-1.877	3.385	15.52
2019-12-10	67.07	51.949	1.039	4.143	15.58
2019-12-11	65.25	52.207	-2.714	4.741	15.66
2019-12-12	64.96	52.369	-0.444	2.989	15.71
2019-12-13	67.67	52.607	4.172	4.233	15.78
2019-12-16	67.31	52.805	-0.532	3.532	15.84
2019-12-17	69.61	53.211	3.417	6.997	15.96
2019-12-18	70.19	53.541	0.833	5.631	16.06
2019-12-19	70.32	53.759	0.185	3.718	16.13
2019-12-20	69.67	53.960	-0.924	3.470	16.19
2019-12-23	70.99	54.467	1.895	8.569	16.34
2019-12-24	78.09	55.139	10.001	10.325	16.54
2019-12-25	77.52	55.391	-0.730	3.906	16.62
2019-12-26	76.89	55.690	-0.813	4.670	16.71
2019-12-27	79.13	56.369	2.913	10.287	16.91
2019-12-30	79.69	56.741	0.708	5.611	17.02
2019-12-31	82.38	57.224	3.376	7.027	17.17
2020-01-02	83.03	57.651	0.789	6.179	17.30
2020-01-03	87.84	58.365	5.793	9.756	17.51
2020-01-06	90.34	58.888	2.846	6.944	17.67
2020-01-07	88.77	59.167	-1.738	3.764	17.75
2020-01-08	86.89	59.558	-2.118	5.407	17.87
2020-01-09	86.86	59.835	-0.035	3.821	17.95
2020-01-10	87.35	60.181	0.564	4.755	18.05
2020-01-13	88.2	60.435	0.973	3.457	18.13
2020-01-14	89.89	60.837	1.916	5.363	18.25
2020-01-15	84.68	61.378	-5.796	7.665	18.41
2020-01-16	85.49	61.720	0.957	4.806	18.52
2020-01-17	83.59	62.075	-2.222	5.100	18.62
2020-01-20	84.33	62.319	0.885	3.469	18.70
2020-01-21	81.87	62.592	-2.917	3.996	18.78
2020-01-22	84.34	62.957	3.017	5.191	18.89
2020-01-23	81.74	63.638	-3.083	10.007	19.09
2020-02-03	73.57	63.743	-9.995	1.713	19.12
2020-02-04	78.84	64.368	7.163	9.515	19.31
2020-02-05	78.68	64.812	-0.203	6.773	19.44
2020-02-06	76.37	65.136	-2.936	5.084	19.54
2020-02-07	74.18	65.410	-2.868	4.439	19.62
2020-02-10	79.99	65.995	7.832	8.776	19.80
2020-02-11	82.63	66.477	3.300	6.988	19.94
2020-02-12	90.89	67.417	9.996	12.417	20.23
2020-02-13	86.99	68.001	-4.291	8.054	20.40
2020-02-14	83.54	68.499	-3.966	7.150	20.55
2020-02-17	91.9	69.173	10.007	8.810	20.75
2020-02-18	89.43	69.614	-2.688	5.919	20.88
2020-02-19	80.49	69.752	-9.997	2.046	20.93
2020-02-20	76.48	70.198	-4.982	7.007	21.06
2020-02-21	75.94	70.404	-0.706	3.243	21.12
2020-02-24	68.99	70.793	-9.152	6.769	21.24
2020-02-25	72.38	71.514	4.914	11.958	21.45
2020-02-26	68.08	71.839	-5.941	5.734	21.55
2020-02-27	67.2	72.092	-1.293	4.509	21.63
2020-02-28	61.2	72.521	-8.929	8.408	21.76
2020-03-02	62.28	72.771	1.765	4.820	21.83
2020-03-03	63.99	73.016	2.746	4.592	21.90
2020-03-04	65.74	73.255	2.735	4.376	21.98
2020-03-05	65.14	73.368	-0.913	2.069	22.01
2020-03-06	67.45	73.747	3.546	6.755	22.12
2020-03-09	66.47	74.048	-1.453	5.426	22.21
2020-03-10	66.97	74.451	0.752	7.221	22.34
2020-03-11	64.04	74.758	-4.375	5.764	22.43
2020-03-12	60.92	74.974	-4.872	4.247	22.49
2020-03-13	58.06	75.231	-4.695	5.302	22.57
2020-03-16	53.22	75.694	-8.336	10.455	22.71
2020-03-17	53.41	75.957	0.357	5.900	22.79
2020-03-18	51.43	76.269	-3.707	7.283	22.88
2020-03-19	50.63	76.551	-1.556	6.689	22.97
2020-03-20	50.69	76.775	0.119	5.293	23.03
2020-03-23	46.37	77.068	-8.522	7.595	23.12
2020-03-24	47.99	77.290	3.494	5.542	23.19
2020-03-25	49.47	77.427	3.084	3.313	23.23
2020-03-26	48.58	77.578	-1.799	3.740	23.27
2020-03-27	47.37	77.760	-2.491	4.611	23.33
2020-03-30	45.89	77.930	-3.124	4.454	23.38
2020-03-31	46.01	78.066	0.261	3.552	23.42
2020-04-01	47.43	78.365	3.086	7.542	23.51
2020-04-02	49.36	78.524	4.069	3.879	23.56
2020-04-03	47.22	78.715	-4.335	4.862	23.61
2020-04-07	49.53	78.840	4.892	3.028	23.65
2020-04-08	51.97	79.249	4.926	9.429	23.77
2020-04-09	50.91	79.431	-2.040	4.291	23.83
2020-04-10	49.23	79.655	-3.300	5.461	23.90
2020-04-13	48.09	79.767	-2.316	2.803	23.93
2020-04-14	49.99	79.910	3.951	3.431	23.97
2020-04-15	48.68	80.049	-2.621	3.421	24.01
2020-04-16	49.05	80.184	0.760	3.307	24.06
2020-04-17	49.23	80.281	0.367	2.365	24.08
2020-04-20	49.04	80.376	-0.386	2.316	24.11
2020-04-21	47.24	80.533	-3.670	3.997	24.16
2020-04-22	47.5	80.643	0.550	2.773	24.19
2020-04-23	47.21	80.758	-0.611	2.926	24.23
2020-04-24	46.17	80.961	-2.203	5.274	24.29
2020-04-27	46.39	81.115	0.476	3.985	24.33
2020-04-28	44.74	81.399	-3.557	7.609	24.42
2020-04-29	45.13	81.497	0.872	2.615	24.45
2020-04-30	47.14	81.649	4.454	3.878	24.49
2020-05-06	51.86	82.123	10.013	10.967	24.64
2020-05-07	55.08	82.335	6.209	4.609	24.70
2020-05-08	55.49	82.503	0.744	3.631	24.75
2020-05-11	53.84	82.728	-2.974	5.010	24.82
2020-05-12	53.04	82.900	-1.486	3.900	24.87
2020-05-13	52.87	83.040	-0.321	3.167	24.91
2020-05-14	52.15	83.166	-1.362	2.913	24.95
2020-05-15	52.59	83.311	0.844	3.298	24.99
2020-05-18	50.79	83.509	-3.423	4.678	25.05
2020-05-19	51.98	83.592	2.343	1.930	25.08
2020-05-20	52.15	83.799	0.327	4.752	25.14
2020-05-21	49.98	84.007	-4.161	5.005	25.20
2020-05-22	47.6	84.269	-4.762	6.603	25.28
2020-05-25	46.4	84.428	-2.521	4.118	25.33
2020-05-26	48.45	84.621	4.418	4.763	25.39
2020-05-27	47.43	84.729	-2.105	2.745	25.42
2020-05-28	47.97	84.888	1.139	3.964	25.47
2020-05-29	49.06	85.120	2.272	5.691	25.54
2020-06-01	51	85.363	3.954	5.707	25.61
2020-06-02	51.22	85.541	0.431	4.176	25.66
2020-06-03	50.48	85.633	-1.445	2.187	25.69
2020-06-04	52.87	85.894	4.735	5.923	25.77
2020-06-05	51.38	86.039	-2.818	3.386	25.81
2020-06-08	51.57	86.160	0.370	2.822	25.85
2020-06-09	51.47	86.278	-0.194	2.754	25.88
2020-06-10	51.12	86.374	-0.680	2.234	25.91
2020-06-11	52.05	86.449	1.819	1.741	25.93
2020-06-12	52.6	86.727	1.057	6.340	26.02
2020-06-15	53.23	86.928	1.198	4.544	26.08
2020-06-16	58.55	87.435	9.994	10.389	26.23
2020-06-17	62.17	87.823	6.183	7.481	26.35
2020-06-18	61.98	87.994	-0.306	3.313	26.40
2020-06-19	62	88.155	0.032	3.114	26.45
2020-06-22	62.56	88.405	0.903	4.790	26.52
2020-06-23	62.98	88.539	0.671	2.558	26.56
2020-06-24	61.08	88.742	-3.017	3.985	26.62
2020-06-29	61	88.886	-0.131	2.832	26.67
2020-06-30	62.02	89.025	1.672	2.689	26.71
2020-07-01	62.72	89.315	1.129	5.547	26.79
2020-07-02	63.35	89.517	1.004	3.827	26.85
2020-07-03	62.96	89.833	-0.616	6.030	26.95
2020-07-06	69.26	90.411	10.006	10.022	27.12
2020-07-07	69.75	90.788	0.707	6.483	27.24
2020-07-08	70.36	91.141	0.875	6.022	27.34
2020-07-09	70.63	91.379	0.384	4.036	27.41
2020-07-10	71.32	91.673	0.977	4.941	27.50
2020-07-13	76.5	92.282	7.263	9.563	27.68
2020-07-14	72.2	92.730	-5.621	7.451	27.82
2020-07-15	68.93	93.147	-4.529	7.258	27.94
2020-07-16	64.54	93.656	-6.369	9.459	28.10
2020-07-17	64.78	93.879	0.372	4.137	28.16
2020-07-20	66.99	94.125	3.412	4.400	28.24
2020-07-21	66.12	94.373	-1.299	4.508	28.31
2020-07-22	66.12	94.613	0.000	4.341	28.38
2020-07-23	65.05	94.854	-1.618	4.446	28.46
2020-07-24	61.5	95.326	-5.457	9.224	28.60
2020-07-27	67.65	95.877	10.000	9.772	28.76
2020-07-28	72.9	96.273	7.761	6.519	28.88
2020-07-29	75.49	96.615	3.553	5.432	28.98
2020-07-30	75.71	96.940	0.291	5.153	29.08
2020-07-31	71.89	97.329	-5.046	6.498	29.20
2020-08-03	73.45	97.537	2.170	3.394	29.26
2020-08-04	80.8	97.899	10.007	5.378	29.37
2020-08-05	85.45	98.876	5.755	13.713	29.66
2020-08-06	86.23	99.371	0.913	6.893	29.81
2020-08-07	85.39	99.938	-0.974	7.967	29.98
2020-08-10	82.8	100.327	-3.033	5.633	30.10
2020-08-11	78.11	100.766	-5.664	6.751	30.23
2020-08-12	80.44	101.135	2.983	5.505	30.34
2020-08-13	76.93	101.448	-4.364	4.886	30.43
2020-08-14	76.03	101.731	-1.170	4.459	30.52
2020-08-17	78.01	102.016	2.604	4.380	30.60
2020-08-18	76.94	102.221	-1.372	3.205	30.67
2020-08-19	77.84	102.671	1.170	6.940	30.80
2020-08-20	80.36	103.053	3.237	5.704	30.92
2020-08-21	83.75	103.531	4.219	6.844	31.06
2020-08-24	80.86	104.034	-3.451	7.463	31.21
2020-08-25	76.49	104.433	-5.404	6.258	31.33
2020-08-26	74.69	104.884	-2.353	7.256	31.47
2020-08-27	74.05	105.325	-0.857	7.136	31.60
2020-08-28	76.3	105.635	3.038	4.889	31.69
2020-08-31	73.69	105.935	-3.421	4.875	31.78
2020-09-01	74.82	106.201	1.533	4.261	31.86
2020-09-02	69.01	106.504	-7.765	5.279	31.95
2020-09-03	67.99	106.639	-1.478	2.376	31.99
2020-09-04	67.98	106.868	-0.015	4.045	32.06
2020-09-07	68.08	107.119	0.147	4.428	32.14
2020-09-08	68.87	107.267	1.160	2.585	32.18
2020-09-09	66.2	107.549	-3.877	5.097	32.26
2020-09-10	69.27	107.836	4.637	4.970	32.35
2020-09-11	70.01	108.162	1.068	5.601	32.45
2020-09-14	69.88	108.429	-0.186	4.585	32.53
2020-09-15	69.32	108.640	-0.801	3.649	32.59
2020-09-16	69.34	108.979	0.029	5.857	32.69
2020-09-17	69.37	109.181	0.043	3.504	32.75
2020-09-18	69.3	109.331	-0.101	2.595	32.80
2020-09-21	67.78	109.536	-2.193	3.622	32.86
2020-09-22	65.98	109.722	-2.656	3.393	32.92
2020-09-23	65.6	109.935	-0.576	3.895	32.98
2020-09-24	62.75	110.193	-4.345	4.939	33.06
2020-09-25	62.28	110.309	-0.749	2.231	33.09
2020-09-28	61.1	110.484	-1.895	3.436	33.15
2020-09-29	61.67	110.617	0.933	2.586	33.19
2020-09-30	61.25	110.734	-0.681	2.286	33.22
2020-10-09	63.32	110.961	3.380	4.310	33.29
2020-10-12	66.06	111.174	4.327	3.869	33.35
2020-10-13	66.49	111.336	0.651	2.922	33.40
2020-10-14	66.9	111.477	0.617	2.527	33.44
2020-10-15	65.63	111.663	-1.898	3.408	33.50
2020-10-16	64.52	111.826	-1.691	3.032	33.55
2020-10-19	64.79	111.958	0.418	2.449	33.59
2020-10-20	68.51	112.538	5.742	10.156	33.76
2020-10-21	67.76	112.670	-1.095	2.335	33.80
2020-10-22	67.49	112.864	-0.398	3.453	33.86
2020-10-23	67.48	113.094	-0.015	4.075	33.93
2020-10-26	69.28	113.314	2.667	3.823	33.99
2020-10-27	70.76	113.611	2.136	5.038	34.08
2020-10-28	69.86	113.809	-1.272	3.392	34.14
2020-10-29	70.92	114.247	1.517	7.415	34.27
2020-10-30	63.61	114.823	-10.307	10.871	34.45
2020-11-02	64.77	115.087	1.824	4.889	34.53
2020-11-03	67.89	115.428	4.817	6.021	34.63
2020-11-04	66.89	115.651	-1.473	4.006	34.70
2020-11-05	69.65	115.918	4.126	4.590	34.78
2020-11-06	69.06	116.260	-0.847	5.958	34.88
2020-11-09	72.35	116.624	4.764	6.024	34.99
2020-11-10	70.05	116.794	-3.179	2.916	35.04
2020-11-11	68.35	117.091	-2.427	5.225	35.13
2020-11-12	70.72	117.440	3.467	5.911	35.23
2020-11-13	74.12	117.964	4.808	8.484	35.39
2020-11-16	74.55	118.490	0.580	8.473	35.55
2020-11-17	73.82	118.880	-0.979	6.331	35.66
2020-11-18	75.99	119.129	2.940	3.942	35.74
2020-11-19	72.2	119.470	-4.987	5.659	35.84
2020-11-20	72.51	119.664	0.429	3.213	35.90
2020-11-23	74.66	119.860	2.965	3.144	35.96
2020-11-24	74.32	120.142	-0.455	4.567	36.04
2020-11-25	71.4	120.524	-3.929	6.418	36.16
2020-11-26	68.66	120.823	-3.838	5.224	36.25
2020-11-27	69.58	121.042	1.340	3.772	36.31
2020-11-30	68.95	121.328	-0.905	4.973	36.40
2020-12-01	68.9	121.469	-0.073	2.466	36.44
2020-12-02	69.17	121.695	0.392	3.919	36.51
2020-12-03	67.18	121.816	-2.877	2.154	36.54
2020-12-04	69.01	122.079	2.724	4.570	36.62
2020-12-07	68.8	122.212	-0.304	2.333	36.66
2020-12-08	69.2	122.354	0.581	2.456	36.71
2020-12-09	72.83	122.861	5.246	8.353	36.86
2020-12-10	73.3	123.139	0.645	4.559	36.94
2020-12-11	71.33	123.455	-2.688	5.307	37.04
2020-12-14	74.7	123.978	4.725	8.412	37.19
2020-12-15	73.17	124.213	-2.048	3.842	37.26
2020-12-16	72.45	124.429	-0.984	3.581	37.33

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