石大胜华融券券源 石大胜华专项约券

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	17.1	0	0	0	0
2018-11-27	17.32	0.026	1.287	1.813	0.01
2018-11-28	18	0.104	3.926	5.196	0.03
2018-11-29	17.7	0.157	-1.667	3.611	0.05
2018-11-30	18.29	0.260	3.333	6.723	0.08
2018-12-03	18.68	0.313	2.132	3.445	0.09
2018-12-04	18.53	0.360	-0.803	2.998	0.11
2018-12-05	18.62	0.426	0.486	4.263	0.13
2018-12-06	19.28	0.523	3.545	6.015	0.16
2018-12-07	19.2	0.564	-0.415	2.593	0.17
2018-12-10	18.93	0.621	-1.406	3.594	0.19
2018-12-11	19.04	0.657	0.581	2.272	0.20
2018-12-12	19.16	0.693	0.630	2.258	0.21
2018-12-13	19.67	0.730	2.662	2.296	0.22
2018-12-14	19.17	0.785	-2.542	3.406	0.24
2018-12-17	19.29	0.828	0.626	2.660	0.25
2018-12-18	19.96	0.897	3.473	4.147	0.27
2018-12-19	19.63	0.954	-1.653	3.507	0.29
2018-12-20	19.42	0.993	-1.070	2.394	0.30
2018-12-21	19.59	1.057	0.875	3.913	0.32
2018-12-24	19.26	1.092	-1.685	2.195	0.33
2018-12-25	19.12	1.158	-0.727	4.154	0.35
2018-12-26	18.88	1.206	-1.255	3.033	0.36
2018-12-27	18.61	1.268	-1.430	4.025	0.38
2018-12-28	18.7	1.304	0.484	2.311	0.39
2019-01-02	18.23	1.358	-2.513	3.529	0.41
2019-01-03	18.59	1.398	1.975	2.578	0.42
2019-01-04	19.02	1.476	2.313	4.949	0.44
2019-01-07	19.1	1.503	0.421	1.682	0.45
2019-01-08	19.32	1.543	1.152	2.513	0.46
2019-01-09	19.15	1.591	-0.880	2.950	0.48
2019-01-10	19.12	1.621	-0.157	1.932	0.49
2019-01-11	19.29	1.675	0.889	3.347	0.50
2019-01-14	19.12	1.720	-0.881	2.799	0.52
2019-01-15	19.22	1.749	0.523	1.831	0.52
2019-01-16	19.12	1.771	-0.520	1.405	0.53
2019-01-17	18.79	1.803	-1.726	1.987	0.54
2019-01-18	18.83	1.837	0.213	2.182	0.55
2019-01-21	19.19	1.884	1.912	2.921	0.57
2019-01-22	19.22	1.909	0.156	1.563	0.57
2019-01-23	19.81	1.999	3.070	5.463	0.60
2019-01-24	19.28	2.035	-2.675	2.272	0.61
2019-01-25	19.69	2.123	2.127	5.342	0.64
2019-01-28	19.26	2.168	-2.184	2.793	0.65
2019-01-29	19.1	2.217	-0.831	3.115	0.67
2019-01-30	18.85	2.257	-1.309	2.513	0.68
2019-01-31	18.95	2.283	0.531	1.645	0.68
2019-02-01	19.53	2.345	3.061	3.799	0.70
2019-02-11	19.87	2.394	1.741	2.970	0.72
2019-02-12	19.88	2.415	0.050	1.309	0.72
2019-02-13	20.34	2.491	2.314	4.477	0.75
2019-02-14	21.09	2.576	3.687	4.818	0.77
2019-02-15	20.96	2.631	-0.616	3.129	0.79
2019-02-18	21.31	2.686	1.670	3.101	0.81
2019-02-19	21.88	2.783	2.675	5.350	0.83
2019-02-20	22.4	2.857	2.377	3.931	0.86
2019-02-21	22.48	2.906	0.357	2.634	0.87
2019-02-22	21.99	2.970	-2.180	3.470	0.89
2019-02-25	22.74	3.025	3.411	2.910	0.91
2019-02-26	23.96	3.240	5.365	10.774	0.97
2019-02-27	23.23	3.331	-3.047	4.716	1.00
2019-02-28	23.49	3.377	1.119	2.325	1.01
2019-03-01	23.4	3.445	-0.383	3.491	1.03
2019-03-04	23.6	3.519	0.855	3.761	1.06
2019-03-05	23.57	3.565	-0.127	2.373	1.07
2019-03-06	23.69	3.629	0.509	3.224	1.09
2019-03-07	23	3.691	-2.913	3.250	1.11
2019-03-08	21.41	3.791	-6.913	5.609	1.14
2019-03-11	22.65	3.901	5.792	5.792	1.17
2019-03-12	23.55	3.993	3.974	4.724	1.20
2019-03-13	24.9	4.193	5.732	9.639	1.26
2019-03-14	24.75	4.294	-0.602	4.900	1.29
2019-03-15	24.77	4.366	0.081	3.475	1.31
2019-03-18	25.29	4.469	2.099	4.885	1.34
2019-03-19	24.91	4.506	-1.503	1.779	1.35
2019-03-20	24.77	4.596	-0.562	4.376	1.38
2019-03-21	25.24	4.685	1.897	4.239	1.41
2019-03-22	24.91	4.764	-1.307	3.764	1.43
2019-03-25	25.85	4.913	3.774	6.945	1.47
2019-03-26	25.16	5.067	-2.669	7.350	1.52
2019-03-27	26.49	5.189	5.286	5.525	1.56
2019-03-28	26.35	5.290	-0.529	4.606	1.59
2019-03-29	28.2	5.465	7.021	7.438	1.64
2019-04-01	31.08	5.693	10.213	8.794	1.71
2019-04-02	32.58	5.951	4.826	9.492	1.79
2019-04-03	35.9	6.131	10.190	6.016	1.84
2019-04-04	35.08	6.351	-2.284	7.521	1.91
2019-04-08	38.65	6.596	10.177	7.611	1.98
2019-04-09	38.55	6.872	-0.259	8.616	2.06
2019-04-10	40.98	7.209	6.304	9.857	2.16
2019-04-11	37.08	7.479	-9.517	8.736	2.24
2019-04-12	36.95	7.642	-0.351	5.286	2.29
2019-04-15	37.77	7.763	2.219	3.843	2.33
2019-04-16	38.04	7.930	0.715	5.269	2.38
2019-04-17	39.62	8.245	4.154	9.543	2.47
2019-04-18	37.39	8.410	-5.628	5.300	2.52
2019-04-19	38.91	8.593	4.065	5.643	2.58
2019-04-22	40.05	8.848	2.930	7.633	2.65
2019-04-23	39.03	9.047	-2.547	6.142	2.71
2019-04-24	36.4	9.273	-6.738	7.430	2.78
2019-04-25	35.4	9.467	-2.747	6.593	2.84
2019-04-26	33.6	9.660	-5.085	6.893	2.90
2019-04-29	31.51	9.890	-6.220	8.750	2.97
2019-04-30	32.59	10.073	3.427	6.728	3.02
2019-05-06	30.45	10.281	-6.566	8.193	3.08
2019-05-07	30.1	10.426	-1.149	5.780	3.13
2019-05-08	30.92	10.718	2.724	11.329	3.22
2019-05-09	30.99	10.874	0.226	6.048	3.26
2019-05-10	33.57	11.095	8.325	7.906	3.33
2019-05-13	32.96	11.241	-1.817	5.332	3.37
2019-05-14	32.99	11.339	0.091	3.550	3.40
2019-05-15	34.4	11.485	4.274	5.092	3.45
2019-05-16	37.28	11.816	8.372	10.669	3.54
2019-05-17	36.2	11.994	-2.897	5.901	3.60
2019-05-20	38.95	12.388	7.597	12.127	3.72
2019-05-21	39.04	12.589	0.231	6.162	3.78
2019-05-22	38	12.778	-2.664	5.994	3.83
2019-05-23	36.9	12.932	-2.895	5.000	3.88
2019-05-24	36.84	13.031	-0.163	3.225	3.91
2019-05-27	36.9	13.171	0.163	4.560	3.95
2019-05-28	36.62	13.256	-0.759	2.764	3.98
2019-05-29	35.91	13.384	-1.939	4.287	4.02
2019-05-30	35.02	13.518	-2.478	4.595	4.06
2019-05-31	34.78	13.612	-0.685	3.255	4.08
2019-06-03	33.8	13.808	-2.818	6.929	4.14
2019-06-04	33.99	13.932	0.562	4.408	4.18
2019-06-05	32.7	14.079	-3.795	5.384	4.22
2019-06-06	32.37	14.187	-1.009	4.006	4.26
2019-06-10	34.56	14.388	6.766	6.982	4.32
2019-06-11	35.87	14.551	3.791	5.440	4.37
2019-06-12	35.73	14.661	-0.390	3.680	4.40
2019-06-13	36.98	14.833	3.498	5.598	4.45
2019-06-14	35.01	15.018	-5.327	6.328	4.51
2019-06-17	36.38	15.179	3.913	5.313	4.55
2019-06-18	36.74	15.264	0.990	2.776	4.58
2019-06-19	35.71	15.462	-2.803	6.668	4.64
2019-06-20	32.14	15.719	-9.997	9.577	4.72
2019-06-21	32.26	15.837	0.373	4.418	4.75
2019-06-24	31.23	15.915	-3.193	2.976	4.77
2019-06-25	31.66	15.979	1.377	2.434	4.79
2019-06-26	31.2	16.033	-1.453	2.085	4.81
2019-06-27	31.37	16.068	0.545	1.314	4.82
2019-06-28	30.26	16.194	-3.538	5.005	4.86
2019-07-01	31.31	16.294	3.470	3.833	4.89
2019-07-02	31.39	16.367	0.256	2.779	4.91
2019-07-03	31.08	16.433	-0.988	2.549	4.93
2019-07-04	31.25	16.516	0.547	3.218	4.95
2019-07-05	31.39	16.567	0.448	1.920	4.97
2019-07-08	30.3	16.690	-3.472	4.906	5.01
2019-07-09	31.08	16.766	2.574	2.937	5.03
2019-07-10	30.82	16.816	-0.837	1.931	5.04
2019-07-11	30.53	16.888	-0.941	2.823	5.07
2019-07-12	32.06	17.057	5.011	6.322	5.12
2019-07-15	32.11	17.167	0.156	4.117	5.15
2019-07-16	32.2	17.223	0.280	2.087	5.17
2019-07-17	31.97	17.274	-0.714	1.925	5.18
2019-07-18	31.74	17.332	-0.719	2.190	5.20
2019-07-19	31.46	17.399	-0.882	2.552	5.22
2019-07-22	31.08	17.475	-1.208	2.924	5.24
2019-07-23	31.12	17.549	0.129	2.864	5.26
2019-07-24	31	17.600	-0.386	1.960	5.28
2019-07-25	30.89	17.635	-0.355	1.355	5.29
2019-07-26	30.55	17.671	-1.101	1.424	5.30
2019-07-29	30.67	17.714	0.393	1.702	5.31
2019-07-30	30.75	17.752	0.261	1.467	5.33
2019-07-31	30.55	17.799	-0.650	1.854	5.34
2019-08-01	31.7	17.935	3.764	5.139	5.38
2019-08-02	30.76	17.998	-2.965	2.461	5.40
2019-08-05	30.2	18.067	-1.821	2.731	5.42
2019-08-06	27.42	18.235	-9.205	7.384	5.47
2019-08-07	29.03	18.410	5.872	7.221	5.52
2019-08-08	28.83	18.473	-0.689	2.618	5.54
2019-08-09	28.6	18.580	-0.798	4.509	5.57
2019-08-12	28.81	18.647	0.734	2.762	5.59
2019-08-13	28.4	18.719	-1.423	3.054	5.62
2019-08-14	28.18	18.789	-0.775	2.993	5.64
2019-08-15	28.37	18.948	0.674	6.707	5.68
2019-08-16	28.93	19.058	1.974	4.582	5.72
2019-08-19	30.24	19.172	4.528	4.494	5.75
2019-08-20	30.27	19.266	0.099	3.737	5.78
2019-08-21	30.7	19.383	1.421	4.559	5.81
2019-08-22	31.21	19.457	1.661	2.866	5.84
2019-08-23	31.05	19.516	-0.513	2.275	5.85
2019-08-26	30.94	19.631	-0.354	4.477	5.89
2019-08-27	31.66	19.699	2.327	2.553	5.91
2019-08-28	29.89	19.832	-5.591	5.370	5.95
2019-08-29	29.07	19.942	-2.743	4.517	5.98
2019-08-30	28.3	20.021	-2.649	3.337	6.01
2019-09-02	29.08	20.114	2.756	3.852	6.03
2019-09-03	29.11	20.156	0.103	1.719	6.05
2019-09-04	29.41	20.206	1.031	2.061	6.06
2019-09-05	30.02	20.287	2.074	3.230	6.09
2019-09-06	33.02	20.560	9.993	9.927	6.17
2019-09-09	34.91	20.805	5.724	8.419	6.24
2019-09-10	34.48	20.899	-1.232	3.266	6.27
2019-09-11	35.19	21.013	2.059	3.886	6.30
2019-09-12	34.49	21.086	-1.989	2.558	6.33
2019-09-16	35.35	21.208	2.493	4.117	6.36
2019-09-17	34.33	21.319	-2.885	3.904	6.40
2019-09-18	34.3	21.431	-0.087	3.903	6.43
2019-09-19	34.87	21.515	1.662	2.886	6.45
2019-09-20	34.08	21.617	-2.266	3.613	6.49
2019-09-23	34	21.717	-0.235	3.521	6.52
2019-09-24	34.3	21.815	0.882	3.412	6.54
2019-09-25	37.73	22.173	10.000	11.399	6.65
2019-09-26	33.96	22.430	-9.992	9.064	6.73
2019-09-27	35.87	22.660	5.624	7.715	6.80
2019-09-30	35.82	22.777	-0.139	3.903	6.83
2019-10-08	33.21	23.052	-7.286	9.939	6.92
2019-10-09	34.83	23.259	4.878	7.136	6.98
2019-10-10	34.71	23.398	-0.345	4.823	7.02
2019-10-11	34.15	23.481	-1.613	2.910	7.04
2019-10-14	34.58	23.596	1.259	3.982	7.08
2019-10-15	33.41	23.693	-3.383	3.470	7.11
2019-10-16	33.64	23.762	0.688	2.484	7.13
2019-10-17	32.99	23.899	-1.932	4.964	7.17
2019-10-18	33.3	24.060	0.940	5.820	7.22
2019-10-21	32.56	24.161	-2.222	3.724	7.25
2019-10-22	33.32	24.247	2.334	3.071	7.27
2019-10-23	33.4	24.322	0.240	2.701	7.30
2019-10-24	34.79	24.477	4.162	5.359	7.34
2019-10-25	36.11	24.648	3.794	5.691	7.39
2019-10-28	35.6	24.765	-1.412	3.932	7.43
2019-10-29	35.25	24.866	-0.983	3.427	7.46
2019-10-30	35.07	24.949	-0.511	2.865	7.48
2019-10-31	34.48	25.038	-1.682	3.080	7.51
2019-11-01	34.76	25.159	0.812	4.176	7.55
2019-11-04	35.44	25.284	1.956	4.229	7.59
2019-11-05	36.51	25.434	3.019	4.938	7.63
2019-11-06	38.4	25.610	5.177	5.505	7.68
2019-11-07	39.14	25.708	1.927	2.995	7.71
2019-11-08	38.72	25.796	-1.073	2.734	7.74
2019-11-11	38.07	25.862	-1.679	2.066	7.76
2019-11-12	37.75	25.948	-0.841	2.732	7.78
2019-11-13	38.04	26.033	0.768	2.702	7.81
2019-11-14	38.3	26.093	0.683	1.866	7.83
2019-11-15	38.2	26.313	-0.261	6.919	7.89
2019-11-18	39.3	26.498	2.880	5.654	7.95
2019-11-19	39.46	26.615	0.407	3.562	7.98
2019-11-20	38.75	26.745	-1.799	4.004	8.02
2019-11-21	37.6	26.847	-2.968	3.252	8.05
2019-11-22	37.05	27.004	-1.463	5.106	8.10
2019-11-25	36.77	27.108	-0.756	3.374	8.13
2019-11-26	38.03	27.245	3.427	4.351	8.17
2019-11-27	37.8	27.345	-0.605	3.155	8.20
2019-11-28	36.76	27.479	-2.751	4.365	8.24
2019-11-29	35.45	27.602	-3.564	4.162	8.28
2019-12-02	35.22	27.721	-0.649	4.062	8.32
2019-12-03	35.15	27.781	-0.199	2.044	8.33
2019-12-04	34.77	27.887	-1.081	3.670	8.37
2019-12-05	34.5	27.986	-0.777	3.451	8.40
2019-12-06	34.82	28.046	0.928	2.058	8.41
2019-12-09	34.83	28.126	0.029	2.757	8.44
2019-12-10	34.1	28.225	-2.096	3.474	8.47
2019-12-11	33.7	28.273	-1.173	1.730	8.48
2019-12-12	33.58	28.341	-0.356	2.404	8.50
2019-12-13	34.64	28.451	3.157	3.812	8.54
2019-12-16	34.8	28.524	0.462	2.540	8.56
2019-12-17	35.08	28.601	0.805	2.615	8.58
2019-12-18	34.29	28.689	-2.252	3.107	8.61
2019-12-19	34.31	28.766	0.058	2.683	8.63
2019-12-20	34.58	28.842	0.787	2.623	8.65
2019-12-23	34.83	28.934	0.723	3.181	8.68
2019-12-24	37.1	29.163	6.517	7.407	8.75
2019-12-25	36.41	29.239	-1.860	2.507	8.77
2019-12-26	36.85	29.342	1.208	3.351	8.80
2019-12-27	35.85	29.536	-2.714	6.486	8.86
2019-12-30	35.8	29.651	-0.139	3.849	8.90
2019-12-31	35.02	29.757	-2.179	3.631	8.93
2020-01-02	35.65	29.811	1.799	1.828	8.94
2020-01-03	35.65	29.867	0.000	1.879	8.96
2020-01-06	37.01	30.067	3.815	6.508	9.02
2020-01-07	37.05	30.118	0.108	1.648	9.04
2020-01-08	36.82	30.233	-0.621	3.725	9.07
2020-01-09	38.12	30.342	3.531	3.449	9.10
2020-01-10	38.11	30.460	-0.026	3.699	9.14
2020-01-13	39.03	30.560	2.414	3.096	9.17
2020-01-14	38.14	30.713	-2.280	4.791	9.21
2020-01-15	37.7	30.818	-1.154	3.356	9.25
2020-01-16	37.29	30.885	-1.088	2.149	9.27
2020-01-17	36.8	30.957	-1.314	2.360	9.29
2020-01-20	37.69	31.058	2.418	3.207	9.32
2020-01-21	36.8	31.163	-2.361	3.423	9.35
2020-01-22	36.55	31.306	-0.679	4.701	9.39
2020-01-23	34.03	31.519	-6.895	7.497	9.46
2020-02-03	30.63	31.519	-9.991	0.000	9.46
2020-02-04	30.97	31.800	1.110	10.904	9.54
2020-02-05	33.53	32.100	8.266	10.720	9.63
2020-02-06	33.18	32.199	-1.044	3.579	9.66
2020-02-07	33.03	32.267	-0.452	2.502	9.68
2020-02-10	33.76	32.381	2.210	4.027	9.71
2020-02-11	34.13	32.496	1.096	4.058	9.75
2020-02-12	35.02	32.608	2.608	3.838	9.78
2020-02-13	34.3	32.693	-2.056	2.970	9.81
2020-02-14	34	32.779	-0.875	3.032	9.83
2020-02-17	35.01	32.867	2.971	3.029	9.86
2020-02-18	36.24	32.996	3.513	4.256	9.90
2020-02-19	38.79	33.166	7.036	5.270	9.95
2020-02-20	41.51	33.302	7.012	3.919	9.99
2020-02-21	45.66	33.821	9.998	13.635	10.15
2020-02-24	43.48	34.150	-4.774	9.089	10.24
2020-02-25	41.42	34.398	-4.738	7.176	10.32
2020-02-26	39.15	34.524	-5.480	3.887	10.36
2020-02-27	38.69	34.679	-1.175	4.802	10.40
2020-02-28	36.51	34.841	-5.635	5.324	10.45
2020-03-02	38.05	34.965	4.218	3.917	10.49
2020-03-03	37.61	35.138	-1.156	5.519	10.54
2020-03-04	37.88	35.226	0.718	2.765	10.57
2020-03-05	38.46	35.317	1.531	2.851	10.60
2020-03-06	37.93	35.412	-1.378	3.016	10.62
2020-03-09	35.48	35.555	-6.459	4.825	10.67
2020-03-10	36.58	35.739	3.100	6.032	10.72
2020-03-11	36.16	35.858	-1.148	3.937	10.76
2020-03-12	35	35.957	-3.208	3.402	10.79
2020-03-13	33.85	36.115	-3.286	5.600	10.83
2020-03-16	32.62	36.285	-3.634	6.263	10.89
2020-03-17	32.72	36.489	0.307	7.480	10.95
2020-03-18	33.15	36.573	1.314	3.026	10.97
2020-03-19	32.39	36.676	-2.293	3.831	11.00
2020-03-20	32.62	36.735	0.710	2.161	11.02
2020-03-23	30.09	36.899	-7.756	6.560	11.07
2020-03-24	30	37.049	-0.299	5.982	11.11
2020-03-25	30.92	37.127	3.067	3.033	11.14
2020-03-26	30.28	37.195	-2.070	2.684	11.16
2020-03-27	29.85	37.296	-1.420	4.062	11.19
2020-03-30	28.72	37.368	-3.786	3.015	11.21
2020-03-31	28.57	37.433	-0.522	2.751	11.23
2020-04-01	28.96	37.542	1.365	4.515	11.26
2020-04-02	29.67	37.644	2.452	4.109	11.29
2020-04-03	29.89	37.731	0.741	3.505	11.32
2020-04-07	30.59	37.798	2.342	2.610	11.34
2020-04-08	30.5	37.865	-0.294	2.648	11.36
2020-04-09	30.51	37.918	0.033	2.098	11.38
2020-04-10	28.84	38.029	-5.474	4.589	11.41
2020-04-13	27.7	38.132	-3.953	4.473	11.44
2020-04-14	28.55	38.214	3.069	3.466	11.46
2020-04-15	28.62	38.314	0.245	4.168	11.49
2020-04-16	28.37	38.407	-0.874	3.948	11.52
2020-04-17	28.2	38.465	-0.599	2.467	11.54
2020-04-20	28.7	38.547	1.773	3.404	11.56
2020-04-21	27.82	38.635	-3.066	3.798	11.59
2020-04-22	27.76	38.711	-0.216	3.307	11.61
2020-04-23	27.03	38.791	-2.630	3.530	11.64
2020-04-24	25.95	38.916	-3.996	5.808	11.67
2020-04-27	25.05	39.018	-3.468	4.855	11.71
2020-04-28	23.99	39.200	-4.232	9.102	11.76
2020-04-29	24.18	39.266	0.792	3.293	11.78
2020-04-30	25.16	39.367	4.053	4.839	11.81
2020-05-06	25.57	39.449	1.630	3.855	11.83
2020-05-07	26.14	39.514	2.229	2.972	11.85
2020-05-08	25.95	39.552	-0.727	1.760	11.87
2020-05-11	26.07	39.587	0.462	1.580	11.88
2020-05-12	25.88	39.642	-0.729	2.570	11.89
2020-05-13	26.12	39.696	0.927	2.473	11.91
2020-05-14	25.7	39.740	-1.608	2.067	11.92
2020-05-15	25.82	39.779	0.467	1.790	11.93
2020-05-18	25.26	39.847	-2.169	3.253	11.95
2020-05-19	25.23	39.885	-0.119	1.821	11.97
2020-05-20	25.65	40.078	1.665	8.997	12.02
2020-05-21	24.49	40.170	-4.522	4.522	12.05
2020-05-22	23.75	40.242	-3.022	3.634	12.07
2020-05-25	23.2	40.300	-2.316	2.989	12.09
2020-05-26	23.84	40.367	2.759	3.362	12.11
2020-05-27	24.07	40.419	0.965	2.601	12.13
2020-05-28	23.45	40.506	-2.576	4.445	12.15
2020-05-29	23.72	40.586	1.151	4.094	12.18
2020-06-01	24.65	40.667	3.921	3.921	12.20
2020-06-02	24.99	40.729	1.379	2.961	12.22
2020-06-03	24.54	40.782	-1.801	2.601	12.23
2020-06-04	25.45	40.891	3.708	5.134	12.27
2020-06-05	24.95	40.932	-1.965	2.004	12.28
2020-06-08	24.86	40.979	-0.361	2.244	12.29
2020-06-09	25.04	41.012	0.724	1.569	12.30
2020-06-10	25.47	41.068	1.717	2.676	12.32
2020-06-11	25.05	41.137	-1.649	3.298	12.34
2020-06-12	24.48	41.178	-2.275	1.996	12.35
2020-06-15	24.65	41.225	0.694	2.288	12.37
2020-06-16	25.12	41.274	1.907	2.353	12.38
2020-06-17	25.77	41.362	2.588	4.100	12.41
2020-06-18	25.6	41.407	-0.660	2.095	12.42
2020-06-19	25.86	41.447	1.016	1.836	12.43
2020-06-22	25.71	41.500	-0.580	2.475	12.45
2020-06-23	25.74	41.541	0.117	1.906	12.46
2020-06-24	25.32	41.579	-1.632	1.826	12.47
2020-06-29	24.26	41.670	-4.186	4.502	12.50
2020-06-30	26.69	41.869	10.016	8.945	12.56
2020-07-01	27.48	41.990	2.960	5.283	12.60
2020-07-02	26.93	42.087	-2.001	4.330	12.63
2020-07-03	28.43	42.304	5.570	9.172	12.69
2020-07-06	31.13	42.533	9.497	8.794	12.76
2020-07-07	31.1	42.723	-0.096	7.356	12.82
2020-07-08	33.1	43.035	6.431	11.318	12.91
2020-07-09	35.84	43.254	8.278	7.311	12.98
2020-07-10	39.01	43.666	8.845	12.695	13.10
2020-07-13	42.01	44.009	7.690	9.792	13.20
2020-07-14	38.96	44.297	-7.260	8.855	13.29
2020-07-15	36.6	44.622	-6.057	10.652	13.39
2020-07-16	35.5	44.872	-3.005	8.470	13.46
2020-07-17	35.91	45.067	1.155	6.507	13.52
2020-07-20	36.25	45.252	0.947	6.126	13.58
2020-07-21	35.68	45.378	-1.572	4.221	13.61
2020-07-22	35.01	45.469	-1.878	3.139	13.64
2020-07-23	36.1	45.621	3.113	5.056	13.69
2020-07-24	32.58	45.869	-9.751	9.141	13.76
2020-07-27	32.62	46.008	0.123	5.095	13.80
2020-07-28	33.27	46.098	1.993	3.250	13.83
2020-07-29	33.89	46.254	1.864	5.531	13.88
2020-07-30	33.09	46.364	-2.361	3.983	13.91
2020-07-31	34.74	46.585	4.986	7.616	13.98
2020-08-03	37.45	46.827	7.801	7.772	14.05
2020-08-04	38.39	47.027	2.510	6.248	14.11
2020-08-05	39.55	47.305	3.022	8.440	14.19
2020-08-06	38.11	47.524	-3.641	6.877	14.26
2020-08-07	36.79	47.781	-3.464	8.397	14.33
2020-08-10	35.52	47.940	-3.452	5.382	14.38
2020-08-11	37.29	48.245	4.983	9.797	14.47
2020-08-12	35.91	48.542	-3.701	9.922	14.56
2020-08-13	36.32	48.633	1.142	3.008	14.59
2020-08-14	36.4	48.716	0.220	2.753	14.61
2020-08-17	36.55	48.807	0.412	2.995	14.64
2020-08-18	36.95	48.875	1.094	2.189	14.66
2020-08-19	37.21	49.019	0.704	4.655	14.71
2020-08-20	36.68	49.163	-1.424	4.703	14.75
2020-08-21	36.9	49.328	0.600	5.371	14.80
2020-08-24	38.48	49.487	4.282	4.959	14.85
2020-08-25	38.09	49.584	-1.014	3.067	14.88
2020-08-26	36.79	49.709	-3.413	4.069	14.91
2020-08-27	36.98	49.834	0.516	4.050	14.95
2020-08-28	39.4	50.096	6.544	7.977	15.03
2020-08-31	40.2	50.302	2.030	6.142	15.09
2020-09-01	40.99	50.454	1.965	4.453	15.14
2020-09-02	41.28	50.565	0.707	3.220	15.17
2020-09-03	40.3	50.722	-2.374	4.700	15.22
2020-09-04	42.5	51.036	5.459	8.859	15.31
2020-09-07	44.04	51.273	3.624	6.447	15.38
2020-09-08	44.36	51.493	0.727	5.949	15.45
2020-09-09	42.05	51.912	-5.207	11.970	15.57
2020-09-10	42.53	52.081	1.141	4.756	15.62
2020-09-11	46.16	52.528	8.535	11.639	15.76
2020-09-14	48.26	52.775	4.549	6.131	15.83
2020-09-15	52.9	53.210	9.615	9.863	15.96
2020-09-16	51.4	53.472	-2.836	6.125	16.04
2020-09-17	51	53.758	-0.778	6.732	16.13
2020-09-18	56.1	54.156	10.000	8.510	16.25
2020-09-21	50.49	54.770	-10.000	14.599	16.43
2020-09-22	48.33	54.975	-4.278	5.090	16.49
2020-09-23	46.15	55.317	-4.511	8.876	16.59
2020-09-24	43.96	55.506	-4.745	5.157	16.65
2020-09-25	44.63	55.688	1.524	4.914	16.71
2020-09-28	42.48	55.992	-4.817	8.582	16.80
2020-09-29	44.65	56.193	5.108	5.391	16.86
2020-09-30	44.22	56.370	-0.963	4.815	16.91
2020-10-09	47.39	56.681	7.169	7.870	17.00
2020-10-12	48.85	56.876	3.081	4.790	17.06
2020-10-13	48.47	57.155	-0.778	6.899	17.15
2020-10-14	47.49	57.284	-2.022	3.280	17.19
2020-10-15	44.75	57.521	-5.770	6.359	17.26
2020-10-16	43.7	57.732	-2.346	5.788	17.32
2020-10-19	43.6	57.845	-0.229	3.112	17.35
2020-10-20	46.25	58.132	6.078	7.431	17.44
2020-10-21	44.68	58.327	-3.395	5.232	17.50
2020-10-22	49.15	58.771	10.004	10.855	17.63
2020-10-23	46.5	58.997	-5.392	5.819	17.70
2020-10-26	47.11	59.172	1.312	4.473	17.75
2020-10-27	47.82	59.333	1.507	4.033	17.80
2020-10-28	49.4	59.601	3.304	6.504	17.88
2020-10-29	46.72	59.742	-5.425	3.623	17.92
2020-10-30	45.34	59.946	-2.954	5.394	17.98
2020-11-02	48.42	60.248	6.793	7.499	18.07
2020-11-03	50.03	60.477	3.325	5.494	18.14
2020-11-04	50	60.631	-0.060	3.698	18.19
2020-11-05	51.75	60.872	3.500	5.580	18.26
2020-11-06	49.32	61.181	-4.696	7.517	18.35
2020-11-09	50.5	61.349	2.393	3.994	18.40
2020-11-10	49.98	61.565	-1.030	5.188	18.47
2020-11-11	51.96	61.893	3.962	7.583	18.57
2020-11-12	51.38	62.145	-1.116	5.870	18.64
2020-11-13	54.17	62.489	5.430	7.629	18.75
2020-11-16	56.31	62.765	3.951	5.889	18.83
2020-11-17	53.92	63.227	-4.244	10.265	18.97
2020-11-18	52.68	63.456	-2.300	5.230	19.04
2020-11-19	53.05	63.588	0.702	2.980	19.08
2020-11-20	54.47	63.745	2.677	3.450	19.12
2020-11-23	58.36	64.205	7.142	9.473	19.26
2020-11-24	60.76	64.440	4.112	4.644	19.33
2020-11-25	58.11	64.735	-4.361	6.073	19.42
2020-11-26	57.7	64.923	-0.706	3.924	19.48
2020-11-27	51.93	65.398	-10.000	10.971	19.62
2020-11-30	46.74	65.670	-9.994	6.990	19.70
2020-12-01	45.79	65.810	-2.033	3.659	19.74
2020-12-02	45.99	65.954	0.437	3.756	19.79
2020-12-03	44.5	66.079	-3.240	3.370	19.82
2020-12-04	44.88	66.175	0.854	2.584	19.85
2020-12-07	45.42	66.309	1.203	3.520	19.89
2020-12-08	47.9	66.734	5.460	10.656	20.02
2020-12-09	48	67.050	0.209	7.891	20.11
2020-12-10	46.96	67.192	-2.167	3.625	20.16
2020-12-11	44.48	67.454	-5.281	7.070	20.24
2020-12-14	46	67.675	3.417	5.778	20.30
2020-12-15	46.49	67.840	1.065	4.261	20.35
2020-12-16	46.02	67.985	-1.011	3.786	20.40

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