闻泰科技融券券源 闻泰科技专项约券

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%）
2018-03-22	27.75	0	0	0	0
2018-03-22	27.24	0.173	-1.838	7.604	0.05
2018-03-23	25.03	0.343	-8.113	8.150	0.10
2018-03-26	25.21	0.477	0.719	6.392	0.14
2018-03-27	25.98	0.551	3.054	3.411	0.17
2018-03-28	27.14	0.716	4.465	7.313	0.21
2018-03-29	27.14	0.799	0.000	3.648	0.24
2018-03-30	28.18	0.925	3.832	5.380	0.28
2018-04-02	29.18	1.102	3.549	7.275	0.33
2018-04-03	29.19	1.223	0.034	4.969	0.37
2018-04-04	28.59	1.311	-2.055	3.700	0.39
2018-04-09	28.68	1.369	0.315	2.448	0.41
2018-04-10	28.42	1.547	-0.907	7.497	0.46
2018-04-11	28.64	1.638	0.774	3.835	0.49
2018-04-12	28.37	1.700	-0.943	2.619	0.51
2018-04-13	28.37	1.753	0.000	2.221	0.53
2018-04-16	30.48	2.001	7.437	9.764	0.60
2018-12-03	32.05	2.494	5.151	18.471	0.75
2018-12-04	30.57	2.661	-4.618	6.552	0.80
2018-12-05	30.68	2.819	0.360	6.183	0.85
2018-12-06	27.61	2.998	-10.007	7.790	0.90
2018-12-07	26.65	3.138	-3.477	6.266	0.94
2018-12-10	26.77	3.224	0.450	3.865	0.97
2018-12-11	27.2	3.331	1.606	4.707	1.00
2018-12-12	26.64	3.415	-2.059	3.787	1.02
2018-12-13	27.06	3.479	1.577	2.853	1.04
2018-12-14	27.4	3.603	1.256	5.432	1.08
2018-12-17	25.03	3.795	-8.650	9.197	1.14
2018-12-18	25	3.881	-0.120	4.155	1.16
2018-12-19	22.5	4.091	-10.000	11.200	1.23
2018-12-20	22.58	4.183	0.356	4.889	1.26
2018-12-21	22.98	4.314	1.771	6.820	1.29
2018-12-24	22.97	4.408	-0.044	4.917	1.32
2018-12-25	23.04	4.498	0.305	4.702	1.35
2018-12-26	22.26	4.587	-3.385	4.774	1.38
2018-12-27	21.29	4.733	-4.358	8.221	1.42
2018-12-28	21.13	4.807	-0.752	4.227	1.44
2019-01-02	20.93	4.876	-0.947	3.928	1.46
2019-01-03	19.21	5.039	-8.218	10.177	1.51
2019-01-04	20.58	5.141	7.132	5.986	1.54
2019-01-07	21	5.225	2.041	4.762	1.57
2019-01-08	20.54	5.281	-2.190	3.286	1.58
2019-01-09	21.2	5.417	3.213	7.692	1.63
2019-01-10	20.59	5.482	-2.877	3.821	1.64
2019-01-11	20.47	5.552	-0.583	4.080	1.67
2019-01-14	19.88	5.612	-2.882	3.615	1.68
2019-01-15	19.76	5.666	-0.604	3.320	1.70
2019-01-16	19.81	5.722	0.253	3.340	1.72
2019-01-17	19.28	5.770	-2.675	3.029	1.73
2019-01-18	19.3	5.815	0.104	2.801	1.74
2019-01-21	19.79	5.901	2.539	5.181	1.77
2019-01-22	19.16	5.990	-3.183	5.558	1.80
2019-01-23	18.43	6.105	-3.810	7.516	1.83
2019-01-24	20.27	6.319	9.984	12.697	1.90
2019-01-25	20.64	6.476	1.825	9.077	1.94
2019-01-28	21.5	6.627	4.167	8.479	1.99
2019-01-29	20.88	6.721	-2.884	5.349	2.02
2019-01-30	20.8	6.814	-0.383	5.364	2.04
2019-01-31	20.54	6.920	-1.250	6.250	2.08
2019-02-01	22.59	7.063	9.981	7.546	2.12
2019-02-11	23.49	7.196	3.984	6.817	2.16
2019-02-12	23.84	7.358	1.490	8.131	2.21
2019-02-13	24.43	7.454	2.475	4.740	2.24
2019-02-14	25.35	7.607	3.766	7.245	2.28
2019-02-15	26.25	7.762	3.550	7.101	2.33
2019-02-18	26.58	7.909	1.257	6.629	2.37
2019-02-19	26.21	8.006	-1.392	4.439	2.40
2019-02-20	25.56	8.120	-2.480	5.341	2.44
2019-02-21	25.68	8.259	0.469	6.495	2.48
2019-02-22	26.42	8.369	2.882	4.984	2.51
2019-02-25	29.06	8.561	9.992	7.949	2.57
2019-02-26	28.8	8.735	-0.895	7.226	2.62
2019-02-27	29.12	8.880	1.111	5.972	2.66
2019-02-28	28.99	8.977	-0.446	4.052	2.69
2019-03-01	29.14	9.041	0.517	2.622	2.71
2019-03-04	29.1	9.233	-0.137	7.927	2.77
2019-03-05	30.3	9.412	4.124	7.079	2.82
2019-03-06	30.66	9.515	1.188	4.026	2.85
2019-03-07	29	9.665	-5.414	6.197	2.90
2019-03-08	29.97	10.044	3.345	15.172	3.01
2019-03-11	29.57	10.192	-1.335	6.039	3.06
2019-03-12	30.28	10.387	2.401	7.711	3.12
2019-03-13	28.85	10.505	-4.723	4.921	3.15
2019-03-14	26.22	10.736	-9.116	10.537	3.22
2019-03-15	27.26	10.853	3.966	5.149	3.26
2019-03-18	27.51	10.932	0.917	3.448	3.28
2019-03-19	27.4	11.005	-0.400	3.235	3.30
2019-03-20	26.88	11.137	-1.898	5.876	3.34
2019-03-21	26.74	11.206	-0.521	3.088	3.36
2019-03-22	29.41	11.390	9.985	7.517	3.42
2019-03-25	32.35	11.596	9.997	7.650	3.48
2019-03-26	30.75	12.015	-4.946	16.352	3.60
2019-03-27	30.11	12.170	-2.081	6.179	3.65
2019-03-28	29.55	12.329	-1.860	6.443	3.70
2019-03-29	30.07	12.491	1.760	6.464	3.75
2019-04-01	33.08	12.773	10.010	10.243	3.83
2019-04-02	33.99	13.002	2.751	8.071	3.90
2019-04-03	37.39	13.342	10.003	10.915	4.00
2019-04-04	37.68	13.609	0.776	8.505	4.08
2019-04-08	36.6	13.852	-2.866	7.962	4.16
2019-04-09	37.8	14.155	3.279	9.617	4.25
2019-04-10	37.37	14.333	-1.138	5.714	4.30
2019-04-11	35.49	14.524	-5.031	6.449	4.36
2019-04-12	35.39	14.629	-0.282	3.578	4.39
2019-04-15	34.58	14.787	-2.289	5.482	4.44
2019-04-16	36.43	15.058	5.350	8.936	4.52
2019-04-17	36.18	15.220	-0.686	5.353	4.57
2019-04-18	36.81	15.395	1.741	5.721	4.62
2019-04-19	36	15.546	-2.200	5.026	4.66
2019-04-22	35.9	15.652	-0.278	3.528	4.70
2019-04-23	36.25	15.769	0.975	3.900	4.73
2019-04-24	37.13	15.919	2.428	4.828	4.78
2019-04-25	36.91	16.114	-0.593	6.356	4.83
2019-04-26	36.6	16.207	-0.840	3.034	4.86
2019-04-29	35.75	16.483	-2.322	9.262	4.94
2019-04-30	34.2	16.609	-4.336	4.420	4.98
2019-05-06	30.78	16.663	-10.000	2.105	5.00
2019-05-07	30.03	16.846	-2.437	7.342	5.05
2019-05-08	29.6	17.081	-1.432	9.491	5.12
2019-05-09	29.57	17.186	-0.101	4.291	5.16
2019-05-10	32	17.500	8.218	11.769	5.25
2019-05-13	29.88	17.694	-6.625	7.781	5.31
2019-05-14	29.93	17.774	0.167	3.213	5.33
2019-05-15	29.94	17.874	0.033	4.009	5.36
2019-05-16	29.15	17.962	-2.639	3.641	5.39
2019-05-17	28.82	18.117	-1.132	6.449	5.44
2019-05-20	29.61	18.255	2.741	5.586	5.48
2019-05-21	29.98	18.384	1.250	5.167	5.52
2019-05-22	32.98	18.622	10.007	8.639	5.59
2019-05-23	31.18	18.775	-5.458	5.882	5.63
2019-05-24	30.8	18.956	-1.219	7.056	5.69
2019-05-27	32.2	19.173	4.545	8.084	5.75
2019-05-28	32.39	19.306	0.590	4.938	5.79
2019-05-29	33.2	19.455	2.501	5.372	5.84
2019-05-30	33.98	19.642	2.349	6.627	5.89
2019-05-31	35.95	19.862	5.798	7.328	5.96
2019-06-03	35.15	20.038	-2.225	6.008	6.01
2019-06-04	35	20.142	-0.427	3.585	6.04
2019-06-06	32.7	20.412	-6.571	9.914	6.12
2019-06-10	34.61	20.597	5.841	6.391	6.18
2019-06-11	36.59	20.934	5.721	11.066	6.28
2019-06-12	37.2	21.075	1.667	4.537	6.32
2019-06-13	36.12	21.202	-2.903	4.220	6.36
2019-06-14	34.85	21.381	-3.516	6.174	6.41
2019-06-17	33.57	21.524	-3.673	5.108	6.46
2019-06-18	33.89	21.642	0.953	4.170	6.49
2019-06-19	33.96	21.800	0.207	5.577	6.54
2019-06-20	34.37	21.946	1.207	5.124	6.58
2019-06-21	34.88	22.087	1.484	4.830	6.63
2019-06-24	33.33	22.231	-4.444	5.189	6.67
2019-06-25	32.3	22.356	-3.090	4.650	6.71
2019-06-26	33.19	22.451	2.755	3.437	6.74
2019-06-27	33.82	22.527	1.898	2.682	6.76
2019-06-28	33.22	22.630	-1.774	3.726	6.79
2019-07-01	35.94	22.783	8.188	5.117	6.83
2019-07-02	34.95	22.880	-2.755	3.311	6.86
2019-07-03	34.97	22.962	0.057	2.833	6.89
2019-07-04	34.52	23.051	-1.287	3.088	6.92
2019-07-05	35.28	23.142	2.202	3.100	6.94
2019-07-08	35.57	23.308	0.822	5.612	6.99
2019-07-09	35.64	23.430	0.197	4.105	7.03
2019-07-10	35.8	23.528	0.449	3.283	7.06
2019-07-11	35.2	23.608	-1.676	2.709	7.08
2019-07-12	34.56	23.717	-1.818	3.807	7.12
2019-07-15	35.49	23.918	2.691	6.800	7.18
2019-07-16	36.52	24.065	2.902	4.818	7.22
2019-07-17	37.29	24.221	2.108	5.011	7.27
2019-07-18	35.9	24.355	-3.728	4.478	7.31
2019-07-19	35.95	24.466	0.139	3.705	7.34
2019-07-22	34.75	24.658	-3.338	6.620	7.40
2019-07-23	36.21	24.829	4.201	5.669	7.45
2019-07-24	37.81	24.975	4.419	4.640	7.49
2019-07-25	39.25	25.189	3.809	6.559	7.56
2019-07-26	39.9	25.311	1.656	3.669	7.59
2019-07-29	41.03	25.508	2.832	5.764	7.65
2019-07-30	40.3	25.596	-1.779	2.608	7.68
2019-07-31	40.16	25.695	-0.347	2.953	7.71
2019-08-01	40.31	25.782	0.374	2.590	7.73
2019-08-02	39.33	25.949	-2.431	5.110	7.78
2019-08-05	38.29	26.081	-2.644	4.119	7.82
2019-08-06	38.1	26.245	-0.496	5.171	7.87
2019-08-07	36.92	26.342	-3.097	3.150	7.90
2019-08-08	38.34	26.530	3.846	5.878	7.96
2019-08-09	37.93	26.709	-1.069	5.686	8.01
2019-08-12	40.15	27.004	5.853	8.806	8.10
2019-08-13	38.7	27.159	-3.611	4.807	8.15
2019-08-14	38.28	27.316	-1.085	4.910	8.19
2019-08-15	38.69	27.520	1.071	6.348	8.26
2019-08-16	38.43	27.616	-0.672	2.998	8.28
2019-08-19	40	27.847	4.085	6.922	8.35
2019-08-20	40.47	27.952	1.175	3.125	8.39
2019-08-21	42.85	28.297	5.881	9.661	8.49
2019-08-22	43.3	28.427	1.050	3.594	8.53
2019-08-23	42.61	28.554	-1.594	3.580	8.57
2019-08-26	44.85	28.857	5.257	8.097	8.66
2019-08-27	46.2	29.167	3.010	8.049	8.75
2019-08-28	45.65	29.368	-1.190	5.303	8.81
2019-08-29	49.6	29.795	8.653	10.318	8.94
2019-08-30	45.71	30.195	-7.843	10.504	9.06
2019-09-02	50.28	30.195	9.998	0.000	9.06
2019-09-03	55.31	30.195	10.004	0.000	9.06
2019-09-04	60.84	30.195	9.998	0.000	9.06
2019-09-05	66.92	30.270	9.993	1.348	9.08
2019-09-06	66.14	30.745	-1.166	8.622	9.22
2019-09-09	72.75	31.409	9.994	10.946	9.42
2019-09-10	69.73	31.907	-4.151	8.577	9.57
2019-09-11	71.4	32.344	2.395	7.343	9.70
2019-09-12	71.86	32.881	0.644	8.964	9.86
2019-09-16	73.3	33.309	2.004	7.014	9.99
2019-09-17	73.56	33.608	0.355	4.870	10.08
2019-09-18	70.9	34.069	-3.616	7.803	10.22
2019-09-19	77.1	34.772	8.745	10.945	10.43
2019-09-20	83.45	35.521	8.236	10.765	10.66
2019-09-23	85	35.869	1.857	4.913	10.76
2019-09-24	82.69	36.153	-2.718	4.118	10.85
2019-09-25	80.15	36.510	-3.072	5.357	10.95
2019-09-26	72.2	37.267	-9.919	12.576	11.18
2019-09-27	75	37.660	3.878	6.288	11.30
2019-09-30	70.69	38.088	-5.747	7.267	11.43
2019-10-08	68	38.485	-3.805	7.002	11.55
2019-10-09	71.4	38.796	5.000	5.221	11.64
2019-10-10	73.19	39.008	2.507	3.473	11.70
2019-10-11	72.95	39.202	-0.328	3.197	11.76
2019-10-14	74.5	39.430	2.125	3.674	11.83
2019-10-15	72.14	39.754	-3.168	5.396	11.93
2019-10-16	71.42	40.028	-0.998	4.602	12.01
2019-10-17	72.78	40.376	1.904	5.741	12.11
2019-10-18	68.77	40.780	-5.510	7.049	12.23
2019-10-21	69.65	40.973	1.280	3.315	12.29
2019-10-22	71.57	41.185	2.757	3.561	12.36
2019-10-23	70.58	41.363	-1.383	3.018	12.41
2019-10-24	69.37	41.540	-1.714	3.075	12.46
2019-10-25	71.01	41.769	2.364	3.863	12.53
2019-10-28	73.23	42.182	3.126	6.774	12.65
2019-10-29	71.18	42.507	-2.799	5.476	12.75
2019-10-30	74.86	43.111	5.170	9.680	12.93
2019-10-31	75.2	43.544	0.454	6.906	13.06
2019-11-01	73.07	43.809	-2.832	4.348	13.14
2019-11-04	80	44.481	9.484	10.086	13.34
2019-11-05	82.8	44.979	3.500	7.213	13.49
2019-11-06	82.11	45.380	-0.833	5.857	13.61
2019-11-07	83.47	45.638	1.656	3.715	13.69
2019-11-08	84	46.040	0.635	5.751	13.81
2019-11-11	82.62	46.279	-1.643	3.464	13.88
2019-11-12	80.65	46.603	-2.384	4.817	13.98
2019-11-13	84.1	47.028	4.278	6.063	14.11
2019-11-14	85.05	47.321	1.130	4.138	14.20
2019-11-15	84.7	47.732	-0.412	5.820	14.32
2019-11-18	82.41	48.040	-2.704	4.486	14.41
2019-11-19	83.6	48.246	1.444	2.961	14.47
2019-11-20	81.39	48.494	-2.644	3.648	14.55
2019-11-21	86	49.023	5.664	7.384	14.71
2019-11-22	91.68	49.600	6.605	7.558	14.88
2019-11-25	86.95	50.164	-5.159	7.788	15.05
2019-11-26	87.91	50.513	1.104	4.761	15.15
2019-11-27	96.7	51.512	9.999	12.399	15.45
2019-11-28	99	51.913	2.378	4.860	15.57
2019-11-29	96.9	52.342	-2.121	5.303	15.70
2019-12-02	100.99	52.924	4.221	6.925	15.88
2019-12-03	104.03	53.360	3.010	5.030	16.01
2019-12-04	102.42	53.626	-1.548	3.114	16.09
2019-12-05	99.45	54.261	-2.900	7.655	16.28
2019-12-06	102.5	54.627	3.067	4.294	16.39
2019-12-09	99.52	54.925	-2.907	3.590	16.48
2019-12-10	100.64	55.389	1.125	5.527	16.62
2019-12-11	103.22	55.954	2.564	6.568	16.79
2019-12-12	102.8	56.298	-0.407	4.021	16.89
2019-12-13	103.2	56.701	0.389	4.689	17.01
2019-12-16	102.85	57.048	-0.339	4.050	17.11
2019-12-17	105	57.486	2.090	4.998	17.25
2019-12-18	100.88	58.310	-3.924	9.810	17.49
2019-12-19	97.88	58.732	-2.974	5.174	17.62
2019-12-20	95.61	59.028	-2.319	3.709	17.71
2019-12-23	92.5	59.254	-3.253	2.929	17.78
2019-12-24	93.6	59.498	1.189	3.135	17.85
2019-12-25	95.62	59.911	2.158	5.182	17.97
2019-12-26	94.88	60.154	-0.774	3.075	18.05
2019-12-27	91.18	60.487	-3.900	4.384	18.15
2019-12-30	92.35	60.990	1.283	6.526	18.30
2019-12-31	92.5	61.222	0.162	3.021	18.37
2020-01-02	96.23	61.697	4.032	5.914	18.51
2020-01-03	92.58	62.150	-3.793	5.882	18.65
2020-01-06	92.26	62.415	-0.346	3.446	18.72
2020-01-07	91.95	62.649	-0.336	3.046	18.79
2020-01-08	90.68	62.802	-1.381	2.034	18.84
2020-01-09	93.59	63.068	3.209	3.408	18.92
2020-01-10	100.38	63.765	7.255	8.334	19.13
2020-01-13	110.42	64.733	10.002	10.520	19.42
2020-01-14	106.5	65.273	-3.550	6.077	19.58
2020-01-15	110	65.789	3.286	5.634	19.74
2020-01-16	110.48	66.179	0.436	4.236	19.85
2020-01-17	110	66.602	-0.434	4.616	19.98
2020-01-20	121	67.152	10.000	5.455	20.15
2020-01-21	127.99	67.796	5.777	6.033	20.34
2020-01-22	130.25	68.497	1.766	6.461	20.55
2020-01-23	125	69.339	-4.031	8.084	20.80
2020-02-03	112.5	69.549	-10.000	2.240	20.86
2020-02-04	122.2	70.485	8.622	9.191	21.15
2020-02-05	118	71.162	-3.437	6.882	21.35
2020-02-06	118.3	71.538	0.254	3.814	21.46
2020-02-07	122.1	72.247	3.212	6.974	21.67
2020-02-10	117.56	72.869	-3.718	6.347	21.86
2020-02-11	121	73.212	2.926	3.403	21.96
2020-02-12	121.4	73.529	0.331	3.132	22.06
2020-02-13	126.98	74.454	4.596	8.740	22.34
2020-02-14	122.08	75.298	-3.859	8.293	22.59
2020-02-17	124.46	75.595	1.950	2.867	22.68
2020-02-18	127.1	75.990	2.121	3.728	22.80
2020-02-19	128.98	76.733	1.479	6.916	23.02
2020-02-20	136.75	77.420	6.024	6.024	23.23
2020-02-21	139.2	77.902	1.792	4.154	23.37
2020-02-24	151.21	79.169	8.628	10.057	23.75
2020-02-25	166.33	80.987	9.999	13.114	24.30
2020-02-26	156	82.560	-6.211	12.102	24.77
2020-02-27	147.92	83.646	-5.179	8.814	25.09
2020-02-28	139.37	84.512	-5.780	7.450	25.35
2020-03-02	143.21	85.261	2.755	6.278	25.58
2020-03-03	140	86.192	-2.241	7.981	25.86
2020-03-04	133.22	87.088	-4.843	8.071	26.13
2020-03-05	132.51	87.791	-0.533	6.365	26.34
2020-03-06	130.88	88.274	-1.230	4.430	26.48
2020-03-09	117.79	89.083	-10.002	8.244	26.73
2020-03-10	127.16	89.895	7.955	7.658	26.97
2020-03-11	120.3	90.588	-5.395	6.913	27.18
2020-03-26	108.27	91.008	-10.000	4.655	27.30
2020-03-27	105.56	91.437	-2.503	4.877	27.43
2020-03-30	102.78	92.015	-2.634	6.745	27.60
2020-03-31	101.5	92.487	-1.245	5.585	27.75
2020-04-01	102	92.921	0.493	5.103	27.88
2020-04-02	110.22	93.755	8.059	9.078	28.13
2020-04-03	106.99	94.065	-2.931	3.484	28.22
2020-04-07	109.05	94.582	1.925	5.683	28.37
2020-04-08	110.95	95.050	1.742	5.062	28.51
2020-04-09	108.28	95.474	-2.406	4.705	28.64
2020-04-10	102.8	95.971	-5.061	5.800	28.79
2020-04-13	92.53	96.532	-9.990	7.276	28.96
2020-04-14	96.63	97.019	4.431	6.052	29.11
2020-04-15	96.77	97.440	0.145	5.216	29.23
2020-04-16	97.89	97.841	1.157	4.919	29.35
2020-04-17	98.91	98.196	1.042	4.301	29.46
2020-04-20	98.15	98.450	-0.768	3.104	29.53
2020-04-21	97	98.735	-1.172	3.535	29.62
2020-04-22	97.23	98.984	0.237	3.072	29.70
2020-04-23	94.14	99.339	-3.178	4.515	29.80
2020-04-24	91.75	99.624	-2.539	3.739	29.89
2020-04-27	94.21	100.034	2.681	5.221	30.01
2020-04-28	97	100.591	2.961	6.889	30.18
2020-04-29	97.01	100.855	0.010	3.268	30.26
2020-04-30	106.71	101.476	9.999	6.979	30.44
2020-05-06	114.25	102.129	7.066	6.860	30.64
2020-05-07	110.34	102.709	-3.422	6.302	30.81
2020-05-08	114.3	103.087	3.589	3.979	30.93
2020-05-11	113.4	103.503	-0.787	4.392	31.05
2020-05-12	111.99	103.866	-1.243	3.898	31.16
2020-05-13	111.46	104.128	-0.473	2.822	31.24
2020-05-14	111.24	104.333	-0.197	2.207	31.30
2020-05-15	116.96	105.155	5.142	8.432	31.55
2020-05-18	109.15	105.922	-6.677	8.439	31.78
2020-05-19	111.72	106.398	2.355	5.112	31.92
2020-05-20	108.03	106.875	-3.303	5.290	32.06
2020-05-21	101.2	107.460	-6.322	6.943	32.24
2020-05-22	99.66	107.762	-1.522	3.636	32.33
2020-05-25	97.3	108.036	-2.368	3.381	32.41
2020-05-26	100.37	108.267	3.155	2.754	32.48
2020-05-27	97.02	108.606	-3.338	4.194	32.58
2020-05-28	98.41	108.893	1.433	3.504	32.67
2020-05-29	97.78	109.034	-0.640	1.727	32.71
2020-06-01	103	109.453	5.339	4.878	32.84
2020-06-02	103.15	109.678	0.146	2.621	32.90
2020-06-03	106.67	110.505	3.413	9.307	33.15
2020-06-04	106.51	110.750	-0.150	2.756	33.22
2020-06-05	108.71	111.009	2.066	2.864	33.30
2020-06-08	106.87	111.459	-1.693	5.050	33.44
2020-06-09	109.96	111.739	2.891	3.060	33.52
2020-06-11	111.08	112.234	1.019	5.338	33.67
2020-06-12	107	112.612	-3.673	4.249	33.78
2020-06-15	107.08	113.106	0.075	5.533	33.93
2020-06-16	110	113.320	2.727	2.335	34.00
2020-06-17	107.07	113.675	-2.664	3.973	34.10
2020-06-18	108.71	113.948	1.532	3.017	34.18
2020-06-19	116.17	114.997	6.862	10.836	34.50
2020-06-22	122.85	115.679	5.887	6.663	34.70
2020-06-23	125.76	116.338	2.369	6.284	34.90
2020-06-24	126.04	116.660	0.223	3.069	35.00
2020-06-29	123.73	117.084	-1.833	4.110	35.13
2020-06-30	125.8	117.326	1.673	2.311	35.20
2020-07-01	131.73	118.135	4.714	7.369	35.44
2020-07-02	131.05	118.510	-0.516	3.431	35.55
2020-07-03	130.69	118.933	-0.275	3.884	35.68
2020-07-06	143.75	120.076	9.993	9.542	36.02
2020-07-07	143.95	120.833	0.139	6.317	36.25
2020-07-08	145.48	121.379	1.063	4.502	36.41
2020-07-09	160.03	122.610	10.001	9.232	36.78
2020-07-10	160.03	123.491	0.000	6.605	37.05
2020-07-13	165	124.408	3.106	6.667	37.32
2020-07-14	155.17	125.558	-5.958	8.897	37.67
2020-07-15	139.65	126.695	-10.002	9.770	38.01
2020-07-16	130	127.692	-6.910	9.202	38.31
2020-07-17	133.71	128.336	2.854	5.777	38.50
2020-07-20	142.94	128.834	6.903	4.181	38.65
2020-07-21	147	129.529	2.840	5.674	38.86
2020-07-22	145.96	129.967	-0.707	3.599	38.99
2020-07-23	142.39	130.427	-2.446	3.878	39.13
2020-07-24	135.85	131.215	-4.593	6.967	39.36
2020-07-27	133.72	131.690	-1.568	4.255	39.51
2020-07-28	134.02	132.039	0.224	3.133	39.61
2020-07-29	147.42	132.903	9.999	7.029	39.87
2020-07-30	150.18	133.395	1.872	3.934	40.02
2020-07-31	152.05	134.052	1.245	5.180	40.22
2020-08-03	153.51	134.521	0.960	3.670	40.36
2020-08-04	148	135.215	-3.589	5.622	40.56
2020-08-05	148.11	135.720	0.074	4.095	40.72
2020-08-06	144.8	136.074	-2.235	2.937	40.82
2020-08-07	137.01	136.546	-5.380	4.130	40.96
2020-08-10	138	136.950	0.723	3.511	41.08
2020-08-11	136.3	137.273	-1.232	2.848	41.18
2020-08-12	137.6	137.828	0.954	4.842	41.35
2020-08-13	134.2	138.144	-2.471	2.820	41.44
2020-08-14	136.4	138.412	1.639	2.362	41.52
2020-08-17	139.99	138.803	2.632	3.350	41.64
2020-08-18	136.88	139.103	-2.222	2.629	41.73
2020-08-19	132.87	139.364	-2.930	2.360	41.81
2020-08-20	136.56	139.995	2.777	5.539	42.00
2020-08-21	135.54	140.448	-0.747	4.013	42.13
2020-08-24	138.68	141.012	2.317	4.884	42.30
2020-08-25	136.02	141.283	-1.918	2.387	42.38
2020-08-26	134.05	141.629	-1.448	3.095	42.49
2020-08-27	136.9	142.013	2.126	3.372	42.60
2020-08-28	138.03	142.343	0.825	2.871	42.70
2020-08-31	138.06	142.838	0.022	4.296	42.85
2020-09-01	136.91	143.066	-0.833	1.999	42.92
2020-09-02	137.06	143.274	0.110	1.826	42.98
2020-09-03	136.03	143.564	-0.751	2.554	43.07
2020-09-04	137.33	144.116	0.956	4.822	43.23
2020-09-07	136.58	144.903	-0.546	6.918	43.47
2020-09-08	126.59	145.874	-7.314	9.203	43.76
2020-09-09	117.3	146.422	-7.339	5.609	43.93
2020-09-10	117.01	146.706	-0.247	2.916	44.01
2020-09-11	120.18	147.081	2.709	3.743	44.12
2020-09-14	122.2	147.488	1.681	3.994	44.25
2020-09-15	123.49	147.854	1.056	3.552	44.36
2020-09-16	121.92	148.109	-1.271	2.510	44.43
2020-09-17	122.86	148.519	0.771	4.011	44.56
2020-09-18	124.24	148.659	1.123	1.351	44.60
2020-09-21	123.57	148.904	-0.539	2.374	44.67
2020-09-22	120.13	149.155	-2.784	2.509	44.75
2020-09-23	120.18	149.429	0.042	2.739	44.83
2020-09-24	116.91	149.688	-2.721	2.654	44.91
2020-09-25	116.23	149.881	-0.582	1.993	44.96
2020-09-28	119.62	150.364	2.917	4.844	45.11
2020-09-29	118.72	150.577	-0.752	2.157	45.17
2020-09-30	116.86	150.821	-1.567	2.502	45.25
2020-10-09	121.15	151.085	3.671	2.619	45.33
2020-10-12	126.86	151.517	4.713	4.086	45.46
2020-10-13	120.32	152.219	-5.155	7.008	45.67
2020-10-14	117.27	152.401	-2.535	1.862	45.72
2020-10-15	117.21	152.545	-0.051	1.467	45.76
2020-10-16	110.11	153.248	-6.058	7.670	45.97
2020-10-19	108.21	153.555	-1.726	3.397	46.07
2020-10-20	106.59	153.914	-1.497	4.048	46.17
2020-10-21	102.91	154.299	-3.452	4.484	46.29
2020-10-22	103.4	154.664	0.476	4.237	46.40
2020-10-23	102.1	154.954	-1.257	3.404	46.49
2020-10-26	100.52	155.261	-1.548	3.673	46.58
2020-10-27	99	155.484	-1.512	2.706	46.65
2020-10-28	99.16	155.727	0.162	2.929	46.72
2020-10-29	98.05	155.844	-1.119	1.442	46.75
2020-10-30	100.6	156.326	2.601	5.742	46.90
2020-11-02	102.56	157.302	1.948	11.421	47.19
2020-11-03	102.74	157.856	0.176	6.474	47.36
2020-11-04	103.17	158.116	0.419	3.027	47.43
2020-11-05	104.96	158.418	1.735	3.451	47.53
2020-11-06	105.29	158.652	0.314	2.668	47.60
2020-11-09	115.82	159.433	10.001	8.092	47.83
2020-11-10	113.78	159.788	-1.761	3.739	47.94
2020-11-11	107	160.325	-5.959	6.029	48.10
2020-11-12	108.02	160.556	0.953	2.561	48.17
2020-11-13	109.83	160.910	1.676	3.870	48.27
2020-11-16	107.1	161.179	-2.486	3.014	48.35
2020-11-17	105.68	161.654	-1.326	5.387	48.50
2020-11-18	105.7	161.922	0.019	3.047	48.58
2020-11-19	106.8	162.342	1.041	4.721	48.70
2020-11-20	105.71	162.619	-1.021	3.146	48.79
2020-11-23	105.84	162.877	0.123	2.923	48.86
2020-11-24	105.77	163.104	-0.066	2.579	48.93
2020-11-25	103.51	163.366	-2.137	3.035	49.01
2020-11-26	101.46	163.641	-1.980	3.246	49.09
2020-11-27	103	163.942	1.518	3.509	49.18
2020-11-30	105.4	164.121	2.330	2.039	49.24
2020-12-01	105.95	164.310	0.522	2.144	49.29
2020-12-02	108.57	164.726	2.473	4.597	49.42
2020-12-03	108.7	165.088	0.120	3.997	49.53
2020-12-04	110.62	165.321	1.766	2.530	49.60
2020-12-07	111.18	165.771	0.506	4.854	49.73
2020-12-08	107.75	166.181	-3.085	4.569	49.85
2020-12-09	104.92	166.480	-2.626	3.415	49.94
2020-12-10	104.59	166.770	-0.315	3.326	50.03
2020-12-11	108.5	167.324	3.738	6.129	50.20
2020-12-14	107.2	167.575	-1.198	2.811	50.27
2020-12-15	105.84	167.804	-1.269	2.593	50.34
2020-12-16	100.99	168.195	-4.582	4.649	50.46

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