兴发集团融券券源 兴发集团专项约券

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%）
2018-11-26	10.98	0	0	0	0
2018-11-26	10.49	0.047	-4.463	5.373	0.01
2018-11-27	10.58	0.080	0.858	3.718	0.02
2018-11-28	10.69	0.113	1.040	3.781	0.03
2018-11-29	10.48	0.144	-1.964	3.461	0.04
2018-11-30	10.81	0.196	3.149	5.821	0.06
2018-12-03	11.1	0.236	2.683	4.348	0.07
2018-12-04	11.57	0.280	4.234	4.505	0.08
2018-12-05	11.15	0.316	-3.630	3.889	0.09
2018-12-06	10.84	0.340	-2.780	2.691	0.10
2018-12-07	10.81	0.363	-0.277	2.491	0.11
2018-12-10	10.8	0.381	-0.093	2.035	0.11
2018-12-11	10.79	0.397	-0.093	1.759	0.12
2018-12-12	10.88	0.414	0.834	1.854	0.12
2018-12-13	10.89	0.446	0.092	3.585	0.13
2018-12-14	10.44	0.487	-4.132	4.683	0.15
2018-12-17	10.37	0.506	-0.670	2.203	0.15
2018-12-18	10.42	0.523	0.482	1.929	0.16
2018-12-19	10.31	0.538	-1.056	1.823	0.16
2018-12-20	10.35	0.554	0.388	1.843	0.17
2018-12-21	10.27	0.566	-0.773	1.353	0.17
2018-12-24	10.4	0.583	1.266	2.045	0.18
2018-12-25	10.48	0.622	0.769	4.423	0.19
2018-12-26	10.24	0.640	-2.290	2.099	0.19
2018-12-27	10.24	0.664	0.000	2.832	0.20
2018-12-28	10.09	0.685	-1.465	2.441	0.21
2019-01-02	9.92	0.708	-1.685	2.775	0.21
2019-01-03	9.93	0.725	0.101	2.117	0.22
2019-01-04	10.09	0.755	1.611	3.525	0.23
2019-01-07	10.14	0.772	0.496	2.081	0.23
2019-01-08	9.94	0.790	-1.972	2.170	0.24
2019-01-09	9.97	0.809	0.302	2.213	0.24
2019-01-10	9.86	0.823	-1.103	1.705	0.25
2019-01-11	9.95	0.836	0.913	1.623	0.25
2019-01-14	9.85	0.847	-1.005	1.307	0.25
2019-01-15	9.92	0.865	0.711	2.132	0.26
2019-01-16	9.85	0.879	-0.706	1.815	0.26
2019-01-17	9.71	0.902	-1.421	2.741	0.27
2019-01-18	10.05	0.965	3.502	7.621	0.29
2019-01-21	10.04	0.984	-0.100	2.189	0.30
2019-01-22	10.34	1.029	2.988	5.279	0.31
2019-01-23	10.48	1.061	1.354	3.675	0.32
2019-01-24	10.29	1.083	-1.813	2.481	0.32
2019-01-25	10.12	1.096	-1.652	1.555	0.33
2019-01-28	9.95	1.122	-1.680	3.162	0.34
2019-01-29	9.86	1.144	-0.905	2.714	0.34
2019-01-30	9.72	1.160	-1.420	1.927	0.35
2019-01-31	9.46	1.185	-2.675	3.189	0.36
2019-02-01	9.63	1.199	1.797	1.797	0.36
2019-02-11	9.89	1.220	2.700	2.492	0.37
2019-02-12	9.9	1.232	0.101	1.416	0.37
2019-02-13	10.09	1.255	1.919	2.828	0.38
2019-02-14	10.07	1.268	-0.198	1.487	0.38
2019-02-15	10.02	1.280	-0.497	1.390	0.38
2019-02-18	10.31	1.306	2.894	3.094	0.39
2019-02-19	10.24	1.338	-0.679	3.686	0.40
2019-02-20	10.52	1.360	2.734	2.539	0.41
2019-02-21	10.31	1.381	-1.996	2.471	0.41
2019-02-22	10.43	1.400	1.164	2.231	0.42
2019-02-25	10.85	1.439	4.027	4.219	0.43
2019-02-26	10.97	1.485	1.106	5.069	0.45
2019-02-27	10.77	1.511	-1.823	2.917	0.45
2019-02-28	10.91	1.539	1.300	3.064	0.46
2019-03-01	10.95	1.563	0.367	2.658	0.47
2019-03-04	10.98	1.590	0.274	2.922	0.48
2019-03-05	11.22	1.625	2.186	3.734	0.49
2019-03-06	11.39	1.654	1.515	3.119	0.50
2019-03-07	11.36	1.683	-0.263	2.985	0.50
2019-03-08	11.05	1.735	-2.729	5.634	0.52
2019-03-11	11.48	1.778	3.891	4.525	0.53
2019-03-12	11.59	1.806	0.958	2.875	0.54
2019-03-13	11.28	1.841	-2.675	3.710	0.55
2019-03-14	11.5	1.881	1.950	4.255	0.56
2019-03-15	11.59	1.907	0.783	2.696	0.57
2019-03-18	11.8	1.940	1.812	3.365	0.58
2019-03-19	11.7	1.963	-0.847	2.288	0.59
2019-03-20	11.78	1.991	0.684	2.906	0.60
2019-03-21	11.68	2.002	-0.849	1.104	0.60
2019-03-22	11.73	2.021	0.428	1.969	0.61
2019-03-25	11.85	2.062	1.023	4.092	0.62
2019-03-26	10.77	2.129	-9.114	7.511	0.64
2019-03-27	10.84	2.148	0.650	2.136	0.64
2019-03-28	10.5	2.173	-3.137	2.860	0.65
2019-03-29	10.77	2.200	2.571	2.952	0.66
2019-04-01	11.22	2.236	4.178	3.900	0.67
2019-04-02	11.33	2.257	0.980	2.139	0.68
2019-04-03	11.43	2.275	0.883	1.942	0.68
2019-04-04	12.29	2.353	7.524	7.612	0.71
2019-04-08	13.54	2.403	10.171	4.394	0.72
2019-04-09	12.5	2.466	-7.681	6.056	0.74
2019-04-10	12.52	2.516	0.160	4.800	0.75
2019-04-11	11.94	2.565	-4.633	4.952	0.77
2019-04-12	12.13	2.589	1.591	2.345	0.78
2019-04-15	11.89	2.635	-1.979	4.699	0.79
2019-04-16	12.19	2.690	2.523	5.383	0.81
2019-04-17	12.54	2.741	2.871	4.922	0.82
2019-04-18	13.16	2.827	4.944	7.815	0.85
2019-04-19	13.36	2.888	1.520	5.471	0.87
2019-04-22	12.7	2.932	-4.940	4.192	0.88
2019-04-23	12.12	2.990	-4.567	5.748	0.90
2019-04-24	12.68	3.039	4.620	4.620	0.91
2019-04-25	11.89	3.103	-6.230	6.388	0.93
2019-04-26	11.96	3.140	0.589	3.785	0.94
2019-04-29	11.1	3.189	-7.191	5.268	0.96
2019-04-30	11.16	3.227	0.541	4.054	0.97
2019-05-06	10.04	3.284	-10.036	6.900	0.99
2019-05-07	10.18	3.311	1.394	3.187	0.99
2019-05-08	10.01	3.343	-1.670	3.831	1.00
2019-05-09	10.01	3.358	0.000	1.798	1.01
2019-05-10	10.28	3.397	2.697	4.496	1.02
2019-05-13	10.06	3.410	-2.140	1.556	1.02
2019-05-14	10.04	3.425	-0.199	1.789	1.03
2019-05-15	10.24	3.440	1.992	1.793	1.03
2019-05-16	10.55	3.490	3.027	5.664	1.05
2019-05-17	10.01	3.532	-5.118	5.024	1.06
2019-05-20	10.11	3.567	0.999	4.196	1.07
2019-05-21	10.36	3.601	2.473	3.858	1.08
2019-05-22	10.15	3.621	-2.027	2.413	1.09
2019-05-23	9.92	3.641	-2.266	2.463	1.09
2019-05-24	9.91	3.654	-0.101	1.512	1.10
2019-05-27	10.34	3.701	4.339	5.449	1.11
2019-05-28	10.34	3.732	0.000	3.578	1.12
2019-05-29	10.6	3.767	2.515	3.965	1.13
2019-05-30	10.49	3.786	-1.038	2.170	1.14
2019-05-31	10.31	3.811	-1.716	2.955	1.14
2019-06-03	10.06	3.844	-2.425	3.880	1.15
2019-06-04	10.14	3.870	0.795	3.082	1.16
2019-06-05	10.04	3.889	-0.986	2.268	1.17
2019-06-06	9.87	3.912	-1.693	2.789	1.17
2019-06-10	9.99	3.933	1.216	2.533	1.18
2019-06-11	10.31	3.964	3.203	3.604	1.19
2019-06-12	10.22	3.982	-0.873	2.134	1.19
2019-06-13	10.3	4.004	0.783	2.642	1.20
2019-06-14	10.08	4.030	-2.136	3.010	1.21
2019-06-17	10.12	4.040	0.397	1.190	1.21
2019-06-18	10.14	4.056	0.198	1.877	1.22
2019-06-19	10.26	4.072	1.183	1.874	1.22
2019-06-20	10.39	4.096	1.267	2.827	1.23
2019-06-21	10.43	4.110	0.385	1.636	1.23
2019-06-24	10.59	4.132	1.534	2.493	1.24
2019-06-25	10.41	4.155	-1.700	2.644	1.25
2019-06-26	10.35	4.166	-0.576	1.249	1.25
2019-06-28	10.28	4.193	-0.676	3.092	1.26
2019-07-01	10.56	4.220	2.724	3.113	1.27
2019-07-02	10.45	4.235	-1.042	1.705	1.27
2019-07-03	10.36	4.244	-0.861	1.053	1.27
2019-07-04	10.37	4.254	0.097	1.158	1.28
2019-07-05	10.43	4.263	0.579	1.061	1.28
2019-07-08	10.17	4.295	-2.493	3.739	1.29
2019-07-09	10.76	4.359	5.801	7.178	1.31
2019-07-10	11.07	4.425	2.881	7.156	1.33
2019-07-11	11.94	4.505	7.859	8.040	1.35
2019-07-12	12.7	4.572	6.365	6.281	1.37
2019-07-15	12.48	4.628	-1.732	5.433	1.39
2019-07-16	12.37	4.690	-0.881	6.010	1.41
2019-07-17	12.14	4.733	-1.859	4.204	1.42
2019-07-18	11.76	4.783	-3.130	5.189	1.44
2019-07-19	11.79	4.817	0.255	3.401	1.45
2019-07-22	11.36	4.871	-3.647	5.768	1.46
2019-07-23	11.6	4.909	2.113	3.873	1.47
2019-07-24	11.52	4.932	-0.690	2.414	1.48
2019-07-25	11.14	4.963	-3.299	3.299	1.49
2019-07-26	11.09	4.977	-0.449	1.526	1.49
2019-07-29	11.12	4.991	0.271	1.533	1.50
2019-07-30	11.28	5.010	1.439	1.978	1.50
2019-07-31	11.01	5.027	-2.394	1.862	1.51
2019-08-01	10.94	5.039	-0.636	1.362	1.51
2019-08-02	10.73	5.061	-1.920	2.468	1.52
2019-08-05	10.62	5.088	-1.025	2.982	1.53
2019-08-06	10.29	5.114	-3.107	3.107	1.53
2019-08-07	10.28	5.128	-0.097	1.555	1.54
2019-08-08	10.24	5.139	-0.389	1.362	1.54
2019-08-09	10.09	5.165	-1.465	3.027	1.55
2019-08-12	10.23	5.180	1.388	1.784	1.55
2019-08-13	10.13	5.194	-0.978	1.662	1.56
2019-08-14	10.5	5.234	3.653	4.541	1.57
2019-08-15	10.34	5.253	-1.524	2.286	1.58
2019-08-16	10.25	5.266	-0.870	1.547	1.58
2019-08-19	10.45	5.287	1.951	2.341	1.59
2019-08-20	10.36	5.298	-0.861	1.244	1.59
2019-08-21	10.84	5.346	4.633	5.405	1.60
2019-08-22	10.61	5.364	-2.122	1.937	1.61
2019-08-23	10.4	5.382	-1.979	2.074	1.61
2019-08-26	10.25	5.394	-1.442	1.442	1.62
2019-08-27	10.41	5.410	1.561	1.854	1.62
2019-08-28	10.25	5.423	-1.537	1.537	1.63
2019-08-29	10.62	5.454	3.610	3.512	1.64
2019-08-30	11.13	5.522	4.802	7.345	1.66
2019-09-02	11.25	5.559	1.078	3.863	1.67
2019-09-03	11.19	5.614	-0.533	5.956	1.68
2019-09-04	11.23	5.631	0.357	1.787	1.69
2019-09-05	11.2	5.651	-0.267	2.137	1.70
2019-09-06	11.1	5.674	-0.893	2.500	1.70
2019-09-09	11.29	5.693	1.712	2.072	1.71
2019-09-10	11.36	5.713	0.620	2.126	1.71
2019-09-11	11.25	5.734	-0.968	2.201	1.72
2019-09-12	11.44	5.757	1.689	2.400	1.73
2019-09-16	11.35	5.771	-0.787	1.486	1.73
2019-09-17	11	5.804	-3.084	3.612	1.74
2019-09-18	10.92	5.820	-0.727	1.727	1.75
2019-09-19	11.04	5.840	1.099	2.198	1.75
2019-09-20	10.93	5.857	-0.996	1.812	1.76
2019-09-23	10.75	5.875	-1.647	2.104	1.76
2019-09-24	10.7	5.890	-0.465	1.674	1.77
2019-09-25	10.74	5.915	0.374	2.804	1.77
2019-09-26	10.47	5.939	-2.514	2.700	1.78
2019-09-27	10.56	5.955	0.860	1.815	1.79
2019-09-30	10.38	5.971	-1.705	1.799	1.79
2019-10-08	10.46	5.982	0.771	1.349	1.79
2019-10-09	10.55	5.997	0.860	1.721	1.80
2019-10-10	10.59	6.007	0.379	1.043	1.80
2019-10-11	10.52	6.019	-0.661	1.416	1.81
2019-10-14	10.64	6.027	1.141	0.951	1.81
2019-10-15	10.37	6.049	-2.538	2.444	1.81
2019-10-16	10.31	6.059	-0.579	1.157	1.82
2019-10-17	10.22	6.073	-0.873	1.746	1.82
2019-10-18	10.1	6.090	-1.174	1.957	1.83
2019-10-21	10.22	6.109	1.188	2.277	1.83
2019-10-22	10.3	6.124	0.783	1.761	1.84
2019-10-23	10.15	6.142	-1.456	2.136	1.84
2019-10-24	10.22	6.154	0.690	1.379	1.85
2019-10-25	10.3	6.168	0.783	1.566	1.85
2019-10-28	10.32	6.178	0.194	1.262	1.85
2019-10-29	10.37	6.194	0.484	1.744	1.86
2019-10-30	10.19	6.212	-1.736	2.122	1.86
2019-10-31	10.2	6.228	0.098	1.963	1.87
2019-11-01	10.23	6.238	0.294	1.176	1.87
2019-11-04	10.18	6.250	-0.489	1.369	1.87
2019-11-05	10.14	6.261	-0.393	1.277	1.88
2019-11-06	10.04	6.279	-0.986	2.170	1.88
2019-11-07	10.13	6.296	0.896	1.992	1.89
2019-11-08	10.07	6.306	-0.592	1.283	1.89
2019-11-11	9.82	6.330	-2.483	2.880	1.90
2019-11-12	9.83	6.343	0.102	1.629	1.90
2019-11-13	9.76	6.354	-0.712	1.322	1.91
2019-11-14	9.76	6.360	0.000	0.717	1.91
2019-11-15	9.46	6.387	-3.074	3.381	1.92
2019-11-18	9.4	6.406	-0.634	2.537	1.92
2019-11-19	9.71	6.434	3.298	3.404	1.93
2019-11-20	9.78	6.455	0.721	2.575	1.94
2019-11-21	9.72	6.469	-0.613	1.738	1.94
2019-11-22	9.62	6.498	-1.029	3.601	1.95
2019-11-25	9.84	6.532	2.287	4.158	1.96
2019-11-26	9.72	6.544	-1.220	1.524	1.96
2019-11-27	9.75	6.558	0.309	1.646	1.97
2019-11-28	9.69	6.568	-0.615	1.231	1.97
2019-11-29	9.68	6.579	-0.103	1.342	1.97
2019-12-02	9.69	6.590	0.103	1.446	1.98
2019-12-03	9.76	6.604	0.722	1.754	1.98
2019-12-04	9.73	6.611	-0.307	0.820	1.98
2019-12-05	9.72	6.624	-0.103	1.542	1.99
2019-12-06	9.7	6.629	-0.206	0.720	1.99
2019-12-09	9.68	6.644	-0.206	1.753	1.99
2019-12-10	9.66	6.651	-0.207	0.930	2.00
2019-12-11	9.56	6.663	-1.035	1.449	2.00
2019-12-12	9.53	6.673	-0.314	1.360	2.00
2019-12-13	9.65	6.682	1.259	1.049	2.00
2019-12-16	9.76	6.694	1.140	1.554	2.01
2019-12-17	9.92	6.713	1.639	2.254	2.01
2019-12-18	9.91	6.721	-0.101	1.008	2.02
2019-12-19	9.94	6.733	0.303	1.413	2.02
2019-12-20	9.81	6.748	-1.308	1.811	2.02
2019-12-23	9.63	6.768	-1.835	2.548	2.03
2019-12-24	9.79	6.784	1.661	1.973	2.04
2019-12-25	10.1	6.850	3.166	7.763	2.05
2019-12-26	10.33	6.882	2.277	3.762	2.06
2019-12-27	10.19	6.901	-1.355	2.227	2.07
2019-12-30	10.3	6.919	1.079	2.061	2.08
2019-12-31	10.28	6.955	-0.194	4.272	2.09
2020-01-02	10.3	6.968	0.195	1.459	2.09
2020-01-03	10.75	7.016	4.369	5.340	2.10
2020-01-06	10.59	7.040	-1.488	2.791	2.11
2020-01-07	10.53	7.053	-0.567	1.416	2.12
2020-01-08	10.2	7.081	-3.134	3.324	2.12
2020-01-09	10.27	7.094	0.686	1.471	2.13
2020-01-10	10.48	7.131	2.045	4.284	2.14
2020-01-13	10.8	7.182	3.053	5.630	2.15
2020-01-14	10.94	7.206	1.296	2.685	2.16
2020-01-15	10.87	7.227	-0.640	2.285	2.17
2020-01-16	11.04	7.268	1.564	4.508	2.18
2020-01-17	10.74	7.303	-2.717	3.895	2.19
2020-01-20	10.59	7.328	-1.397	2.793	2.20
2020-01-21	10.28	7.346	-2.927	2.077	2.20
2020-01-22	10.51	7.385	2.237	4.475	2.22
2020-01-23	10.08	7.418	-4.091	3.996	2.23
2020-02-03	9.07	7.418	-10.020	0.000	2.23
2020-02-04	8.89	7.464	-1.985	6.174	2.24
2020-02-05	9.34	7.503	5.062	4.949	2.25
2020-02-06	10.27	7.589	9.957	10.064	2.28
2020-02-07	10	7.660	-2.629	8.569	2.30
2020-02-10	9.94	7.690	-0.600	3.600	2.31
2020-02-11	9.57	7.725	-3.722	4.326	2.32
2020-02-12	9.76	7.753	1.985	3.448	2.33
2020-02-13	10.13	7.797	3.791	5.225	2.34
2020-02-14	10.13	7.840	0.000	5.133	2.35
2020-02-17	10.44	7.872	3.060	3.653	2.36
2020-02-18	10.37	7.902	-0.670	3.544	2.37
2020-02-19	10.75	7.953	3.664	5.593	2.39
2020-02-20	10.69	7.982	-0.558	3.349	2.39
2020-02-21	10.71	8.007	0.187	2.806	2.40
2020-02-24	11.14	8.083	4.015	8.123	2.42
2020-02-25	11.41	8.157	2.424	7.810	2.45
2020-02-26	11.52	8.207	0.964	5.171	2.46
2020-02-27	11.03	8.272	-4.253	7.118	2.48
2020-02-28	10.17	8.317	-7.797	5.258	2.50
2020-03-02	10.49	8.346	3.147	3.343	2.50
2020-03-03	10.65	8.379	1.525	3.718	2.51
2020-03-04	10.86	8.426	1.972	5.164	2.53
2020-03-05	10.86	8.452	0.000	2.855	2.54
2020-03-06	10.99	8.483	1.197	3.407	2.54
2020-03-09	10.45	8.519	-4.914	4.186	2.56
2020-03-10	10.74	8.575	2.775	6.220	2.57
2020-03-11	10.67	8.602	-0.652	3.073	2.58
2020-03-12	10.3	8.634	-3.468	3.749	2.59
2020-03-13	10.05	8.683	-2.427	5.825	2.60
2020-03-16	9.62	8.733	-4.279	6.269	2.62
2020-03-17	9.56	8.775	-0.624	5.198	2.63
2020-03-18	9.39	8.808	-1.778	4.289	2.64
2020-03-19	9.58	8.847	2.023	4.899	2.65
2020-03-20	9.67	8.864	0.939	2.088	2.66
2020-03-23	9.27	8.894	-4.137	3.826	2.67
2020-03-24	9.85	8.966	6.257	8.846	2.69
2020-03-25	9.9	9.002	0.508	4.365	2.70
2020-03-26	10.07	9.043	1.717	4.848	2.71
2020-03-27	9.88	9.066	-1.887	2.781	2.72
2020-03-30	10.01	9.105	1.316	4.656	2.73
2020-03-31	10.19	9.136	1.798	3.696	2.74
2020-04-01	9.79	9.165	-3.925	3.533	2.75
2020-04-02	10.07	9.195	2.860	3.575	2.76
2020-04-03	9.84	9.215	-2.284	2.483	2.76
2020-04-07	10.18	9.243	3.455	3.252	2.77
2020-04-08	10.06	9.262	-1.179	2.259	2.78
2020-04-09	10.08	9.279	0.199	1.988	2.78
2020-04-10	9.8	9.309	-2.778	3.770	2.79
2020-04-13	9.81	9.334	0.102	2.959	2.80
2020-04-14	9.85	9.345	0.408	1.427	2.80
2020-04-15	9.78	9.361	-0.711	1.929	2.81
2020-04-16	9.56	9.377	-2.249	1.943	2.81
2020-04-17	9.51	9.393	-0.523	2.092	2.82
2020-04-20	9.62	9.408	1.157	1.893	2.82
2020-04-21	9.39	9.434	-2.391	3.326	2.83
2020-04-22	9.5	9.450	1.171	2.023	2.84
2020-04-23	9.58	9.476	0.842	3.158	2.84
2020-04-24	9.25	9.509	-3.445	4.280	2.85
2020-04-27	9.13	9.525	-1.297	2.162	2.86
2020-04-28	8.79	9.565	-3.724	5.476	2.87
2020-04-29	8.72	9.587	-0.796	2.958	2.88
2020-04-30	8.91	9.602	2.179	2.064	2.88
2020-05-06	9.21	9.646	3.367	5.724	2.89
2020-05-07	9.11	9.658	-1.086	1.629	2.90
2020-05-08	9.16	9.667	0.549	1.207	2.90
2020-05-11	9.04	9.687	-1.310	2.620	2.91
2020-05-12	8.94	9.705	-1.106	2.434	2.91
2020-05-13	8.9	9.719	-0.447	1.790	2.92
2020-05-14	8.89	9.739	-0.112	2.809	2.92
2020-05-15	9.18	9.770	3.262	3.937	2.93
2020-05-18	9.17	9.797	-0.109	3.595	2.94
2020-05-19	9.36	9.820	2.072	2.944	2.95
2020-05-20	9.12	9.843	-2.564	2.991	2.95
2020-05-21	8.95	9.862	-1.864	2.522	2.96
2020-05-22	8.88	9.890	-0.782	3.911	2.97
2020-05-25	8.93	9.906	0.563	2.027	2.97
2020-05-26	8.96	9.912	0.336	0.896	2.97
2020-05-27	9.04	9.932	0.893	2.567	2.98
2020-05-28	9.01	9.946	-0.332	1.881	2.98
2020-05-29	8.98	9.957	-0.333	1.554	2.99
2020-06-01	9.15	9.974	1.893	2.227	2.99
2020-06-02	9.3	10.006	1.639	4.044	3.00
2020-06-03	9.18	10.021	-1.290	2.043	3.01
2020-06-04	9.13	10.034	-0.545	1.634	3.01
2020-06-05	9.18	10.050	0.548	2.191	3.02
2020-06-08	9.13	10.061	-0.545	1.416	3.02
2020-06-09	9.15	10.070	0.219	1.205	3.02
2020-06-10	9.09	10.077	-0.656	0.874	3.02
2020-06-11	8.98	10.097	-1.210	2.640	3.03
2020-06-12	8.95	10.109	-0.334	1.670	3.03
2020-06-15	8.89	10.121	-0.670	1.564	3.04
2020-06-16	9.08	10.135	2.137	1.912	3.04
2020-06-17	9.06	10.146	-0.220	1.432	3.04
2020-06-18	9.08	10.160	0.221	1.766	3.05
2020-06-19	9.09	10.166	0.110	0.881	3.05
2020-06-22	9.04	10.175	0.556	1.224	3.05
2020-06-23	9.04	10.191	0.000	2.102	3.06
2020-06-24	9.05	10.209	0.111	2.323	3.06
2020-06-29	8.86	10.223	-2.099	1.989	3.07
2020-06-30	8.85	10.232	-0.113	1.129	3.07
2020-07-01	8.84	10.241	-0.113	1.243	3.07
2020-07-02	8.95	10.259	1.244	2.489	3.08
2020-07-03	9.2	10.292	2.793	4.246	3.09
2020-07-06	9.6	10.319	4.348	3.370	3.10
2020-07-07	9.55	10.345	-0.521	3.229	3.10
2020-07-08	9.77	10.366	2.304	2.618	3.11
2020-07-09	10.26	10.420	5.015	6.346	3.13
2020-07-10	9.99	10.445	-2.632	2.924	3.13
2020-07-13	10.31	10.469	3.203	2.803	3.14
2020-07-14	10.03	10.500	-2.716	3.783	3.15
2020-07-15	10.03	10.539	0.000	4.686	3.16
2020-07-16	9.5	10.596	-5.284	7.079	3.18
2020-07-17	9.46	10.623	-0.421	3.474	3.19
2020-07-20	10.18	10.691	7.611	8.034	3.21
2020-07-21	10.32	10.719	1.375	3.242	3.22
2020-07-22	10.15	10.753	-1.647	4.070	3.23
2020-07-23	9.96	10.789	-1.872	4.236	3.24
2020-07-24	9.77	10.825	-1.908	4.518	3.25
2020-07-27	10.05	10.860	2.866	4.197	3.26
2020-07-28	10.46	10.894	4.080	3.881	3.27
2020-07-29	10.53	10.912	0.669	2.008	3.27
2020-07-30	10.46	10.938	-0.665	2.944	3.28
2020-07-31	10.46	10.970	0.000	3.728	3.29
2020-08-03	10.59	10.989	1.243	2.199	3.30
2020-08-04	10.55	11.016	-0.378	3.022	3.30
2020-08-05	10.56	11.038	0.095	2.464	3.31
2020-08-06	10.48	11.063	-0.758	2.936	3.32
2020-08-07	10.6	11.121	1.145	6.584	3.34
2020-08-10	10.59	11.148	-0.094	3.019	3.34
2020-08-11	10.66	11.190	0.661	4.721	3.36
2020-08-12	10.71	11.230	0.469	4.503	3.37
2020-08-13	11.16	11.284	4.202	5.789	3.39
2020-08-14	10.53	11.334	-5.645	5.735	3.40
2020-08-17	11.16	11.406	5.983	7.692	3.42
2020-08-18	11.66	11.476	4.480	7.258	3.44
2020-08-19	11.03	11.529	-5.403	5.746	3.46
2020-08-20	11.85	11.598	7.434	6.981	3.48
2020-08-21	11.79	11.639	-0.506	4.135	3.49
2020-08-24	11.69	11.669	-0.848	3.138	3.50
2020-08-25	11.91	11.706	1.882	3.678	3.51
2020-08-26	11.4	11.745	-4.282	4.114	3.52
2020-08-27	11.77	11.798	3.246	5.439	3.54
2020-08-28	11.65	11.844	-1.020	4.673	3.55
2020-08-31	11.61	11.879	-0.343	3.691	3.56
2020-09-01	11.37	11.912	-2.067	3.445	3.57
2020-09-02	11.51	11.943	1.231	3.254	3.58
2020-09-03	11.47	11.976	-0.348	3.388	3.59
2020-09-04	11.36	11.996	-0.959	2.180	3.60
2020-09-07	11.02	12.040	-2.993	4.754	3.61
2020-09-08	10.94	12.066	-0.726	2.904	3.62
2020-09-09	10.55	12.102	-3.565	4.022	3.63
2020-09-10	10.28	12.139	-2.559	4.360	3.64
2020-09-11	10.32	12.157	0.389	2.043	3.65
2020-09-14	10.34	12.178	0.194	2.422	3.65
2020-09-15	10.37	12.198	0.290	2.321	3.66
2020-09-16	10.33	12.212	-0.386	1.639	3.66
2020-09-17	10.46	12.248	1.258	4.163	3.67
2020-09-18	10.65	12.274	1.816	2.964	3.68
2020-09-21	10.53	12.290	-1.127	1.784	3.69
2020-09-22	10.29	12.309	-2.279	2.184	3.69
2020-09-23	10.29	12.326	0.000	2.041	3.70
2020-09-24	9.89	12.361	-3.887	4.179	3.71
2020-09-25	9.96	12.383	0.708	2.730	3.72
2020-09-28	9.97	12.402	0.100	2.209	3.72
2020-09-29	9.95	12.418	-0.201	1.906	3.73
2020-09-30	9.8	12.440	-1.508	2.814	3.73
2020-10-09	10.27	12.485	4.796	5.204	3.75
2020-10-12	10.66	12.539	3.797	6.037	3.76
2020-10-13	10.81	12.576	1.407	4.128	3.77
2020-10-14	11.08	12.608	2.498	3.515	3.78
2020-10-15	11.08	12.625	0.000	1.805	3.79
2020-10-16	11.29	12.669	1.895	4.693	3.80
2020-10-19	11.41	12.703	1.063	3.543	3.81
2020-10-20	11.52	12.729	0.964	2.717	3.82
2020-10-21	11.58	12.749	0.521	2.083	3.82
2020-10-22	11.45	12.772	-1.123	2.418	3.83
2020-10-23	11.4	12.809	-0.437	3.843	3.84
2020-10-26	11.25	12.834	-1.316	2.719	3.85
2020-10-27	11.22	12.856	-0.267	2.400	3.86
2020-10-28	11.88	12.917	5.882	6.150	3.88
2020-10-29	11.69	12.946	-1.599	2.946	3.88
2020-10-30	11.24	12.989	-3.849	4.619	3.90
2020-11-02	11.66	13.051	3.737	6.317	3.92
2020-11-03	11.79	13.074	1.115	2.401	3.92
2020-11-04	11.74	13.100	-0.424	2.629	3.93
2020-11-05	12.4	13.172	5.622	6.985	3.95
2020-11-06	12.48	13.200	0.645	2.661	3.96
2020-11-09	12.66	13.235	1.442	3.285	3.97
2020-11-10	12.7	13.271	0.316	3.476	3.98
2020-11-11	12.7	13.325	0.000	5.039	4.00
2020-11-12	12.93	13.384	1.811	5.512	4.02
2020-11-13	12.82	13.420	-0.851	3.403	4.03
2020-11-16	13.08	13.488	2.028	6.240	4.05
2020-11-17	13.07	13.520	-0.076	2.905	4.06
2020-11-18	13.55	13.577	3.673	5.050	4.07
2020-11-19	13.18	13.670	-2.731	8.487	4.10
2020-11-20	13.35	13.729	1.290	5.235	4.12
2020-11-23	13.69	13.805	2.547	6.667	4.14
2020-11-24	13.4	13.832	-2.118	2.484	4.15
2020-11-25	12.9	13.897	-3.731	6.045	4.17
2020-11-26	12.77	13.948	-1.008	4.806	4.18
2020-11-27	12.23	14.016	-4.229	6.656	4.20
2020-11-30	12.18	14.050	-0.409	3.271	4.21
2020-12-01	12.17	14.079	-0.082	2.874	4.22
2020-12-02	12.05	14.097	-0.986	1.808	4.23
2020-12-03	11.85	14.124	-1.660	2.739	4.24
2020-12-04	11.97	14.141	1.013	1.688	4.24
2020-12-07	11.95	14.156	-0.167	1.587	4.25
2020-12-08	11.72	14.180	-1.925	2.427	4.25
2020-12-09	11.65	14.202	-0.597	2.218	4.26
2020-12-10	11.72	14.223	0.601	2.146	4.27
2020-12-11	11.6	14.275	-1.024	5.461	4.28
2020-12-14	11.66	14.296	0.517	2.155	4.29
2020-12-15	11.61	14.317	-0.429	2.144	4.30
2020-12-16	11.43	14.335	-1.550	1.895	4.30

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