五 粮 液融券券源 五 粮 液专项约券

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	46.19	0	0	0	0
2018-11-27	45.88	0.069	-0.671	1.797	0.02
2018-11-28	46.34	0.150	1.003	2.114	0.05
2018-11-29	46.53	0.241	0.410	2.331	0.07
2018-11-30	48.49	0.405	4.212	4.062	0.12
2018-12-03	51.19	0.563	5.568	3.712	0.17
2018-12-04	51.05	0.646	-0.273	1.954	0.19
2018-12-05	51.01	0.785	-0.078	3.252	0.24
2018-12-06	49.1	0.923	-3.744	3.391	0.28
2018-12-07	49.3	0.996	0.407	1.772	0.30
2018-12-10	48.43	1.099	-1.765	2.556	0.33
2018-12-11	48.92	1.172	1.012	1.796	0.35
2018-12-12	49.27	1.240	0.715	1.635	0.37
2018-12-13	50.11	1.371	1.705	3.146	0.41
2018-12-14	49.09	1.451	-2.036	1.956	0.44
2018-12-17	48.92	1.517	-0.346	1.609	0.45
2018-12-18	49.04	1.578	0.245	1.513	0.47
2018-12-19	48.66	1.706	-0.775	3.140	0.51
2018-12-20	47.96	1.856	-1.439	3.761	0.56
2018-12-21	46.7	1.974	-2.627	3.023	0.59
2018-12-24	47.06	2.074	0.771	2.548	0.62
2018-12-25	46.96	2.178	-0.212	2.656	0.65
2018-12-26	46.51	2.258	-0.958	2.087	0.68
2018-12-27	46.25	2.369	-0.559	2.860	0.71
2018-12-28	46.98	2.490	1.578	3.092	0.75
2019-01-02	46.04	2.651	-2.001	4.193	0.80
2019-01-03	45.06	2.795	-2.129	3.844	0.84
2019-01-04	45.64	2.945	1.287	3.950	0.88
2019-01-07	45.41	3.038	-0.504	2.454	0.91
2019-01-08	45.12	3.098	-0.639	1.586	0.93
2019-01-09	46.13	3.227	2.238	3.369	0.97
2019-01-10	45.96	3.304	-0.369	1.994	0.99
2019-01-11	46.79	3.393	1.806	2.285	1.02
2019-01-14	45.69	3.483	-2.351	2.372	1.04
2019-01-15	49.07	3.804	7.398	7.857	1.14
2019-01-16	48.3	3.867	-1.569	1.569	1.16
2019-01-17	48.02	3.969	-0.580	2.547	1.19
2019-01-18	49.98	4.169	4.082	4.790	1.25
2019-01-21	52.1	4.321	4.242	3.501	1.30
2019-01-22	51.31	4.432	-1.516	2.591	1.33
2019-01-23	51.17	4.511	-0.273	1.851	1.35
2019-01-24	51.3	4.615	0.254	2.443	1.38
2019-01-25	51.35	4.709	0.097	2.203	1.41
2019-01-28	53.57	4.974	4.323	5.940	1.49
2019-01-29	54.68	5.134	2.072	3.509	1.54
2019-01-30	53.38	5.295	-2.377	3.603	1.59
2019-01-31	56.4	5.651	5.658	7.587	1.70
2019-02-01	57.28	5.748	1.560	2.021	1.72
2019-02-11	60.8	6.157	6.145	8.083	1.85
2019-02-12	60.85	6.363	0.082	4.063	1.91
2019-02-13	62.17	6.513	2.169	2.892	1.95
2019-02-14	64.06	6.746	3.040	4.359	2.02
2019-02-15	62.5	6.919	-2.435	3.325	2.08
2019-02-18	65.97	7.165	5.552	4.480	2.15
2019-02-19	65.77	7.320	-0.303	2.819	2.20
2019-02-20	65.11	7.541	-1.003	4.075	2.26
2019-02-21	64.15	7.679	-1.474	2.580	2.30
2019-02-22	64.6	7.821	0.701	2.650	2.35
2019-02-25	67.36	8.200	4.272	6.749	2.46
2019-02-26	65.02	8.377	-3.474	3.266	2.51
2019-02-27	66.16	8.660	1.753	5.122	2.60
2019-02-28	67.6	9.008	2.177	6.182	2.70
2019-03-01	72	9.400	6.509	6.538	2.82
2019-03-04	73.35	9.739	1.875	5.542	2.92
2019-03-05	73.87	9.889	0.709	2.440	2.97
2019-03-06	73.09	10.005	-1.056	1.895	3.00
2019-03-07	70.07	10.235	-4.132	3.940	3.07
2019-03-08	67.54	10.505	-3.611	4.809	3.15
2019-03-11	72.1	10.942	6.752	7.270	3.28
2019-03-12	71.4	11.139	-0.971	3.301	3.34
2019-03-13	72.6	11.351	1.681	3.515	3.41
2019-03-14	73.25	11.626	0.895	4.504	3.49
2019-03-15	74.88	12.016	2.225	6.253	3.60
2019-03-18	82.76	12.768	10.524	10.897	3.83
2019-03-19	82.1	13.124	-0.797	5.208	3.94
2019-03-20	81.8	13.438	-0.365	4.604	4.03
2019-03-21	81	13.559	-0.978	1.797	4.07
2019-03-22	82.15	13.780	1.420	3.222	4.13
2019-03-25	78.91	14.036	-3.944	3.895	4.21
2019-03-26	80.57	14.249	2.104	3.168	4.27
2019-03-27	84.08	14.718	4.356	6.702	4.42
2019-03-28	86.4	15.051	2.759	4.615	4.52
2019-03-29	91.1	15.661	5.440	8.032	4.70
2019-04-01	92.67	15.954	1.723	3.798	4.79
2019-04-02	92.16	16.136	-0.550	2.374	4.84
2019-04-03	91.5	16.335	-0.716	2.604	4.90
2019-04-04	96.33	16.979	5.279	8.022	5.09
2019-04-08	98.1	17.435	1.837	5.585	5.23
2019-04-09	106.12	18.338	8.175	10.214	5.50
2019-04-10	103.1	18.908	-2.846	6.625	5.67
2019-04-11	95.9	19.631	-6.984	9.049	5.89
2019-04-12	95.72	19.905	-0.188	3.441	5.97
2019-04-15	96.7	20.321	1.024	5.161	6.10
2019-04-16	98.31	20.759	1.665	5.346	6.23
2019-04-17	99.72	21.197	1.434	5.269	6.36
2019-04-18	98.44	21.419	-1.284	2.708	6.43
2019-04-19	97.76	21.631	-0.691	2.601	6.49
2019-04-22	97.23	21.913	-0.542	3.478	6.57
2019-04-23	100.41	22.429	3.271	6.171	6.73
2019-04-24	99.6	22.884	-0.807	5.478	6.87
2019-04-25	96.7	23.159	-2.912	3.414	6.95
2019-04-26	98.37	23.464	1.727	3.723	7.04
2019-04-29	98.39	23.990	0.020	6.415	7.20
2019-04-30	98.46	24.282	0.071	3.557	7.28
2019-05-06	88.22	24.768	-10.400	6.612	7.43
2019-05-07	92.06	25.087	4.353	4.160	7.53
2019-05-08	91.98	25.473	-0.087	5.040	7.64
2019-05-09	87.91	25.940	-4.425	6.371	7.78
2019-05-10	95.3	26.470	8.406	6.677	7.94
2019-05-13	99.7	27.107	4.617	7.660	8.13
2019-05-14	98.58	27.436	-1.123	4.002	8.23
2019-05-15	106	28.093	7.527	7.446	8.43
2019-05-16	106.08	28.443	0.075	3.953	8.53
2019-05-17	102.56	28.925	-3.318	5.647	8.68
2019-05-20	100.1	29.278	-2.399	4.222	8.78
2019-05-21	100.3	29.635	0.200	4.276	8.89
2019-05-22	99.41	29.976	-0.887	4.118	8.99
2019-05-23	95.93	30.271	-3.501	3.692	9.08
2019-05-24	97.12	30.531	1.240	3.211	9.16
2019-05-27	98.1	30.880	1.009	4.273	9.26
2019-05-28	99.2	31.125	1.121	2.956	9.34
2019-05-29	100.65	31.431	1.462	3.649	9.43
2019-05-30	99.23	31.695	-1.411	3.189	9.51
2019-05-31	97.35	31.888	-1.895	2.388	9.57
2019-06-03	97.56	32.180	0.216	3.585	9.65
2019-06-04	95.29	32.495	-2.327	3.967	9.75
2019-06-05	95.15	32.639	-0.147	1.816	9.79
2019-06-06	95.09	32.814	-0.063	2.218	9.84
2019-06-10	98.24	33.256	3.313	5.395	9.98
2019-06-11	106.75	34.057	8.662	8.998	10.22
2019-06-12	105.41	34.336	-1.255	3.176	10.30
2019-06-13	104.6	34.584	-0.768	2.846	10.38
2019-06-14	102.76	34.912	-1.759	3.834	10.47
2019-06-17	101.5	35.252	-1.226	4.019	10.58
2019-06-18	101.88	35.497	0.374	2.887	10.65
2019-06-19	103.7	35.695	1.786	2.297	10.71
2019-06-20	110.77	36.387	6.818	7.493	10.92
2019-06-21	110.78	36.610	0.009	2.419	10.98
2019-06-24	112.86	37.068	1.878	4.865	11.12
2019-06-25	112.7	37.448	-0.142	4.049	11.23
2019-06-26	111.62	37.585	-0.958	1.464	11.28
2019-06-27	115.1	37.925	3.118	3.548	11.38
2019-06-28	115.75	38.131	0.565	2.137	11.44
2019-07-01	123.8	38.572	6.955	4.276	11.57
2019-07-02	125.8	38.859	1.616	2.738	11.66
2019-07-03	121.71	39.516	-3.251	6.479	11.85
2019-07-04	120.89	39.895	-0.674	3.763	11.97
2019-07-05	127.61	40.527	5.559	5.939	12.16
2019-07-08	124.83	40.959	-2.179	4.153	12.29
2019-07-09	123.8	41.314	-0.825	3.445	12.39
2019-07-10	124.23	41.485	0.347	1.648	12.45
2019-07-11	121.3	41.899	-2.359	4.097	12.57
2019-07-12	123.38	42.207	1.715	2.993	12.66
2019-07-15	122.89	42.536	-0.397	3.210	12.76
2019-07-16	121.38	42.767	-1.229	2.287	12.83
2019-07-17	121.4	42.954	0.016	1.845	12.89
2019-07-18	118.8	43.219	-2.142	2.677	12.97
2019-07-19	119.94	43.452	0.960	2.340	13.04
2019-07-22	121.25	43.659	1.092	2.043	13.10
2019-07-23	117.85	44.072	-2.804	4.206	13.22
2019-07-24	117.3	44.249	-0.467	1.807	13.27
2019-07-25	119.48	44.721	1.858	4.749	13.42
2019-07-26	119.05	44.887	-0.360	1.674	13.47
2019-07-29	121.55	45.164	2.100	2.730	13.55
2019-07-30	120.7	45.344	-0.699	1.794	13.60
2019-07-31	118.51	45.575	-1.814	2.336	13.67
2019-08-01	116.83	45.837	-1.418	2.692	13.75
2019-08-02	115.92	46.055	-0.779	2.251	13.82
2019-08-05	114.75	46.316	-1.009	2.735	13.89
2019-08-06	119.08	46.965	3.773	6.536	14.09
2019-08-07	116.68	47.209	-2.015	2.511	14.16
2019-08-08	118.32	47.407	1.406	2.014	14.22
2019-08-09	115.82	47.773	-2.113	3.786	14.33
2019-08-12	120.64	48.137	4.162	3.618	14.44
2019-08-13	120.1	48.271	-0.448	1.343	14.48
2019-08-14	123.65	48.570	2.956	2.906	14.57
2019-08-15	123.78	48.815	0.105	2.370	14.64
2019-08-16	124.1	49.116	0.259	2.908	14.73
2019-08-19	125.7	49.376	1.289	2.482	14.81
2019-08-20	127.39	49.588	1.344	2.005	14.88
2019-08-21	125.65	49.776	-1.366	1.790	14.93
2019-08-22	128.3	50.043	2.109	2.499	15.01
2019-08-23	127.9	50.251	-0.312	1.949	15.08
2019-08-26	125.22	50.446	-2.095	1.876	15.13
2019-08-27	130.18	50.865	3.961	3.857	15.26
2019-08-28	131.72	51.274	1.183	3.726	15.38
2019-08-29	134.8	51.617	2.338	3.052	15.49
2019-08-30	139.3	52.053	3.338	3.761	15.62
2019-09-02	139.69	52.425	0.280	3.195	15.73
2019-09-03	139.3	52.707	-0.279	2.427	15.81
2019-09-04	136.11	52.992	-2.290	2.513	15.90
2019-09-05	136.7	53.196	0.433	1.793	15.96
2019-09-06	137.81	53.438	0.812	2.107	16.03
2019-09-09	137	53.615	-0.588	1.546	16.08
2019-09-10	135.05	53.803	-1.423	1.672	16.14
2019-09-11	127.06	54.345	-5.916	5.124	16.30
2019-09-12	129.35	54.739	1.802	3.652	16.42
2019-09-16	128.72	54.963	-0.487	2.087	16.49
2019-09-17	129.34	55.311	0.482	3.232	16.59
2019-09-18	133.36	55.647	3.108	3.023	16.69
2019-09-19	132.72	55.858	-0.480	1.905	16.76
2019-09-20	134.64	56.028	1.447	1.522	16.81
2019-09-23	132.65	56.416	-1.478	3.506	16.92
2019-09-24	134.31	56.709	1.251	2.616	17.01
2019-09-25	134.34	56.977	0.022	2.397	17.09
2019-09-26	131.9	57.327	-1.816	3.179	17.20
2019-09-27	131.6	57.584	-0.227	2.350	17.28
2019-09-30	127.6	57.944	-3.040	3.381	17.38
2019-10-08	130.56	58.351	2.320	3.738	17.51
2019-10-09	129.61	58.548	-0.728	1.831	17.56
2019-10-10	128.79	59.009	-0.633	4.298	17.70
2019-10-11	129.05	59.314	0.202	2.834	17.79
2019-10-14	128.66	59.580	-0.302	2.480	17.87
2019-10-15	130.49	59.878	1.422	2.744	17.96
2019-10-16	127.93	60.084	-1.962	1.924	18.03
2019-10-17	128.1	60.199	0.133	1.079	18.06
2019-10-18	125.1	60.468	-2.342	2.584	18.14
2019-10-21	125.92	60.667	0.655	1.894	18.20
2019-10-22	126.8	60.783	0.699	1.096	18.23
2019-10-23	125.12	61.034	-1.325	2.413	18.31
2019-10-24	122.33	61.356	-2.230	3.157	18.41
2019-10-25	126	61.706	3.000	3.335	18.51
2019-10-28	127.85	62.004	1.468	2.794	18.60
2019-10-29	129.3	62.205	1.134	1.869	18.66
2019-10-30	128.75	62.395	-0.425	1.771	18.72
2019-10-31	129.88	62.756	0.878	3.332	18.83
2019-11-01	131.5	62.953	1.247	1.794	18.89
2019-11-04	131.79	63.120	0.221	1.529	18.94
2019-11-05	132.08	63.265	0.220	1.313	18.98
2019-11-06	130.43	63.468	-1.249	1.870	19.04
2019-11-07	130.97	63.583	0.414	1.050	19.07
2019-11-08	132.39	63.804	1.084	2.008	19.14
2019-11-11	130.52	64.041	-1.412	2.175	19.21
2019-11-12	131.17	64.180	0.498	1.272	19.25
2019-11-13	132.42	64.399	0.953	1.982	19.32
2019-11-14	132.35	64.550	-0.053	1.374	19.37
2019-11-15	131.13	64.714	-0.922	1.496	19.41
2019-11-18	130.8	64.846	-0.252	1.213	19.45
2019-11-19	131.3	64.941	0.382	0.864	19.48
2019-11-20	131.8	65.171	0.381	2.102	19.55
2019-11-21	131.46	65.283	-0.258	1.017	19.58
2019-11-22	126.77	65.767	-3.568	4.579	19.73
2019-11-25	126.5	66.088	-0.213	3.045	19.83
2019-11-26	128.52	66.258	1.597	1.589	19.88
2019-11-27	129.29	66.473	0.599	2.000	19.94
2019-11-28	128.61	66.714	-0.526	2.243	20.01
2019-11-29	125.35	67.087	-2.535	3.577	20.13
2019-12-02	124.8	67.397	-0.439	2.984	20.22
2019-12-03	123.84	67.555	-0.769	1.530	20.27
2019-12-04	126.25	67.699	1.946	1.365	20.31
2019-12-05	125.96	67.799	-0.230	0.950	20.34
2019-12-06	128.78	68.071	2.239	2.533	20.42
2019-12-09	128.29	68.301	-0.380	2.159	20.49
2019-12-10	128.66	68.433	0.288	1.232	20.53
2019-12-11	126.62	68.667	-1.586	2.215	20.60
2019-12-12	125.58	68.826	-0.821	1.516	20.65
2019-12-13	127.32	68.996	1.386	1.609	20.70
2019-12-16	126.63	69.220	-0.542	2.121	20.77
2019-12-17	128.05	69.345	1.121	1.169	20.80
2019-12-18	128.74	69.569	0.539	2.085	20.87
2019-12-19	127.66	69.773	-0.839	1.919	20.93
2019-12-20	126.9	69.887	-0.595	1.081	20.97
2019-12-23	125.94	70.095	-0.757	1.978	21.03
2019-12-24	126.5	70.197	0.445	0.969	21.06
2019-12-25	125.9	70.321	-0.474	1.186	21.10
2019-12-26	125.95	70.408	0.040	0.826	21.12
2019-12-27	126.8	70.528	0.675	1.135	21.16
2019-12-30	130.62	70.929	3.013	3.683	21.28
2019-12-31	130.81	71.089	0.145	1.470	21.33
2020-01-02	129.88	71.413	-0.711	2.989	21.42
2020-01-03	128.35	71.615	-1.178	1.894	21.48
2020-01-06	127	71.758	-1.052	1.348	21.53
2020-01-07	127.17	71.930	0.134	1.630	21.58
2020-01-08	126.69	72.072	-0.377	1.345	21.62
2020-01-09	128.57	72.322	1.484	2.329	21.70
2020-01-10	131.42	72.624	2.217	2.761	21.79
2020-01-13	137.46	73.125	4.596	4.375	21.94
2020-01-14	136.36	73.331	-0.800	1.804	22.00
2020-01-15	138.6	73.691	1.643	3.124	22.11
2020-01-16	138.46	73.916	-0.101	1.948	22.17
2020-01-17	136.35	74.203	-1.524	2.528	22.26
2020-01-20	135.36	74.523	-0.726	2.831	22.36
2020-01-21	130.42	74.883	-3.650	3.317	22.46
2020-01-22	129.5	75.124	-0.705	2.231	22.54
2020-01-23	123.96	75.664	-4.278	5.228	22.70
2020-02-03	111.34	75.664	-10.181	0.000	22.70
2020-02-04	112.3	76.589	0.862	9.880	22.98
2020-02-05	115.31	77.076	2.680	5.076	23.12
2020-02-06	116.95	77.359	1.422	2.897	23.21
2020-02-07	118.38	77.639	1.223	2.839	23.29
2020-02-10	118.93	77.953	0.465	3.168	23.39
2020-02-11	122.59	78.326	3.077	3.658	23.50
2020-02-12	122.29	78.532	-0.245	2.023	23.56
2020-02-13	121.94	78.806	-0.286	2.690	23.64
2020-02-14	121.23	79.090	-0.582	2.813	23.73
2020-02-17	122.1	79.234	0.718	1.419	23.77
2020-02-18	121.19	79.341	-0.745	1.057	23.80
2020-02-19	123.8	79.724	2.154	3.713	23.92
2020-02-20	127.95	80.042	3.352	2.981	24.01
2020-02-21	127.8	80.223	-0.117	1.704	24.07
2020-02-24	124.9	80.443	-2.269	2.113	24.13
2020-02-25	123.1	80.701	-1.441	2.514	24.21
2020-02-26	121.9	80.983	-0.975	2.778	24.30
2020-02-27	124.1	81.259	1.805	2.666	24.38
2020-02-28	118.4	81.659	-4.593	4.053	24.50
2020-03-02	120.45	81.998	1.731	3.378	24.60
2020-03-03	122.17	82.182	1.428	1.810	24.65
2020-03-04	123.07	82.344	0.737	1.580	24.70
2020-03-05	131	83.132	6.443	7.215	24.94
2020-03-06	127.87	83.529	-2.389	3.725	25.06
2020-03-09	124.1	83.708	-2.948	1.728	25.11
2020-03-10	128.52	84.176	3.562	4.376	25.25
2020-03-11	127.7	84.450	-0.638	2.568	25.33
2020-03-12	123.84	84.631	-3.023	1.762	25.39
2020-03-13	120.4	85.145	-2.778	5.120	25.54
2020-03-16	113.3	85.772	-5.897	6.636	25.73
2020-03-17	110.16	86.501	-2.771	7.944	25.95
2020-03-18	105.39	87.241	-4.330	8.424	26.17
2020-03-19	99.91	87.902	-5.200	7.942	26.37
2020-03-20	106.31	88.385	6.406	5.455	26.52
2020-03-23	102.31	88.663	-3.763	3.255	26.60
2020-03-24	106.85	88.998	4.437	3.763	26.70
2020-03-25	111.8	89.270	4.633	2.920	26.78
2020-03-26	111.69	89.636	-0.098	3.936	26.89
2020-03-27	113.61	89.823	1.719	1.970	26.95
2020-03-30	111.03	90.012	-2.271	2.042	27.00
2020-03-31	113	90.226	1.774	2.279	27.07
2020-04-01	112.8	90.438	-0.177	2.257	27.13
2020-04-02	114.99	90.750	1.941	3.254	27.23
2020-04-03	115.32	90.973	0.287	2.322	27.29
2020-04-07	121.94	91.324	5.741	3.451	27.40
2020-04-08	123.08	91.539	0.935	2.099	27.46
2020-04-09	122.78	91.921	-0.244	3.729	27.58
2020-04-10	124.32	92.309	1.254	3.747	27.69
2020-04-13	122.8	92.541	-1.223	2.268	27.76
2020-04-14	126.25	92.856	2.809	2.997	27.86
2020-04-15	125.71	93.111	-0.428	2.432	27.93
2020-04-16	123.9	93.298	-1.440	1.814	27.99
2020-04-17	126.62	93.550	2.195	2.389	28.07
2020-04-20	127.11	93.684	0.387	1.264	28.11
2020-04-21	124.27	94.000	-2.234	3.045	28.20
2020-04-22	128.1	94.478	3.082	4.482	28.34
2020-04-23	128.89	94.771	0.617	2.732	28.43
2020-04-24	129.2	95.099	0.241	3.041	28.53
2020-04-27	130.5	95.372	1.006	2.508	28.61
2020-04-28	136.8	95.958	4.828	5.142	28.79
2020-04-29	133.3	96.457	-2.558	4.496	28.94
2020-04-30	133.57	96.890	0.203	3.886	29.07
2020-05-06	136.01	97.320	1.827	3.796	29.20
2020-05-07	139.71	97.716	2.720	3.404	29.31
2020-05-08	140.7	98.100	0.709	3.271	29.43
2020-05-11	139.65	98.439	-0.746	2.914	29.53
2020-05-12	140.7	98.682	0.752	2.077	29.60
2020-05-13	143.8	99.015	2.203	2.779	29.70
2020-05-14	144.1	99.233	0.209	1.808	29.77
2020-05-15	143.02	99.556	-0.749	2.713	29.87
2020-05-18	148.99	100.238	4.174	5.496	30.07
2020-05-19	149.22	100.499	0.154	2.094	30.15
2020-05-20	148.65	100.704	-0.382	1.655	30.21
2020-05-21	149.48	100.913	0.558	1.682	30.27
2020-05-22	142.05	101.478	-4.971	4.770	30.44
2020-05-25	144.83	102.013	1.957	4.435	30.60
2020-05-26	145.61	102.262	0.539	2.051	30.68
2020-05-27	143.96	102.486	-1.133	1.868	30.75
2020-05-28	143.96	102.779	0.000	2.445	30.83
2020-05-29	146	103.097	1.417	2.612	30.93
2020-06-01	156.39	104.001	7.116	6.932	31.20
2020-06-02	156.57	104.470	0.115	3.600	31.34
2020-06-03	156.04	104.892	-0.339	3.245	31.47
2020-06-04	156.65	105.141	0.391	1.910	31.54
2020-06-05	157.89	105.400	0.792	1.966	31.62
2020-06-08	158.41	105.873	0.329	3.578	31.76
2020-06-09	160.41	106.209	1.263	2.519	31.86
2020-06-10	160.34	106.434	-0.044	1.683	31.93
2020-06-11	157.87	106.827	-1.540	2.987	32.05
2020-06-12	159.3	107.313	0.906	3.661	32.19
2020-06-15	154.8	107.668	-2.825	2.750	32.30
2020-06-16	155.48	107.907	0.439	1.848	32.37
2020-06-17	153.68	108.204	-1.158	2.315	32.46
2020-06-18	156.16	108.426	1.614	1.705	32.53
2020-06-19	163.37	109.129	4.617	5.168	32.74
2020-06-22	163	109.379	-0.226	1.836	32.81
2020-06-23	167.98	109.921	3.055	3.877	32.98
2020-06-24	168.61	110.281	0.375	2.560	33.08
2020-06-29	167.5	110.505	-0.658	1.601	33.15
2020-06-30	171.12	110.774	2.161	1.893	33.23
2020-07-01	181.98	112.013	6.346	8.170	33.60
2020-07-02	189.49	113.095	4.127	6.847	33.93
2020-07-03	188.72	113.759	-0.406	4.222	34.13
2020-07-06	192.82	114.647	2.173	5.532	34.39
2020-07-07	201.89	116.049	4.704	8.329	34.81
2020-07-08	203.36	116.620	0.728	3.368	34.99
2020-07-09	203.72	116.942	0.177	1.898	35.08
2020-07-10	207	117.873	1.610	5.400	35.36
2020-07-13	218.2	119.454	5.411	8.696	35.84
2020-07-14	220.9	120.576	1.237	6.095	36.17
2020-07-15	223.95	121.286	1.381	3.803	36.39
2020-07-16	201.56	122.748	-9.998	8.703	36.82
2020-07-17	205.39	123.996	1.900	7.293	37.20
2020-07-20	201.68	125.427	-1.806	8.516	37.63
2020-07-21	205.58	126.285	1.934	5.008	37.89
2020-07-22	208.9	127.142	1.615	4.923	38.14
2020-07-23	210.07	127.670	0.560	3.016	38.30
2020-07-24	201.39	128.545	-4.132	5.213	38.56
2020-07-27	204.1	129.000	1.346	2.676	38.70
2020-07-28	214	130.072	4.851	6.012	39.02
2020-07-29	214.98	130.614	0.458	3.023	39.18
2020-07-30	216.32	131.037	0.623	2.349	39.31
2020-07-31	217.5	131.601	0.545	3.111	39.48
2020-08-03	217.72	131.996	0.101	2.175	39.60
2020-08-04	215.8	132.475	-0.882	2.664	39.74
2020-08-05	217.48	132.875	0.778	2.206	39.86
2020-08-06	211.02	133.593	-2.970	4.083	40.08
2020-08-07	207.26	134.396	-1.782	4.654	40.32
2020-08-10	205.94	134.888	-0.637	2.866	40.47
2020-08-11	209	135.425	1.486	3.083	40.63
2020-08-12	206.47	135.988	-1.211	3.273	40.80
2020-08-13	206.9	136.364	0.208	2.179	40.91
2020-08-14	212.9	136.971	2.900	3.422	41.09
2020-08-17	219.99	137.617	3.330	3.523	41.29
2020-08-18	220.57	138.025	0.264	2.218	41.41
2020-08-19	222.2	138.754	0.739	3.940	41.63
2020-08-20	216.44	139.154	-2.592	2.214	41.75
2020-08-21	218.4	139.535	0.906	2.098	41.86
2020-08-24	225	140.146	3.022	3.255	42.04
2020-08-25	235.6	141.085	4.711	4.782	42.33
2020-08-26	236.65	141.727	0.446	3.256	42.52
2020-08-27	238.08	142.384	0.604	3.313	42.72
2020-08-28	240.5	143.366	1.016	4.898	43.01
2020-08-31	240	143.923	-0.208	2.786	43.18
2020-09-01	236.24	144.472	-1.567	2.792	43.34
2020-09-02	235	144.968	-0.525	2.531	43.49
2020-09-03	238.64	145.629	1.549	3.323	43.69
2020-09-04	230.22	146.250	-3.528	3.239	43.88
2020-09-07	226.89	146.936	-1.446	3.627	44.08
2020-09-08	221.93	147.894	-2.186	5.179	44.37
2020-09-09	217	148.274	-2.221	2.100	44.48
2020-09-10	223.2	148.771	2.857	2.673	44.63
2020-09-11	227.88	149.426	2.097	3.450	44.83
2020-09-14	230.08	150.037	0.965	3.186	45.01
2020-09-15	230.33	150.320	0.109	1.478	45.10
2020-09-16	226.02	150.908	-1.871	3.122	45.27
2020-09-17	222.65	151.491	-1.491	3.141	45.45
2020-09-18	229.52	152.239	3.086	3.907	45.67
2020-09-21	224.9	152.653	-2.013	2.213	45.80
2020-09-22	222.9	153.047	-0.889	2.121	45.91
2020-09-23	219.32	153.788	-1.606	4.051	46.14
2020-09-24	216.3	154.239	-1.377	2.503	46.27
2020-09-25	217.2	154.496	0.416	1.419	46.35
2020-09-28	220.13	154.905	1.349	2.233	46.47
2020-09-29	219.73	155.241	-0.182	1.831	46.57
2020-09-30	221	155.651	0.578	2.230	46.70
2020-10-09	227.57	156.189	2.973	2.833	46.86
2020-10-12	241.75	157.340	6.231	5.717	47.20
2020-10-13	242.27	157.821	0.215	2.383	47.35
2020-10-14	239.4	158.328	-1.185	2.538	47.50
2020-10-15	238.91	158.507	-0.205	0.902	47.55
2020-10-16	236.88	158.968	-0.850	2.336	47.69
2020-10-19	236.18	159.550	-0.296	2.955	47.87
2020-10-20	240.98	160.060	2.032	2.540	48.02
2020-10-21	241.77	160.395	0.328	1.664	48.12
2020-10-22	241.74	160.921	-0.012	2.610	48.28
2020-10-23	236.63	161.406	-2.114	2.457	48.42
2020-10-26	232.61	162.355	-1.699	4.898	48.71
2020-10-27	233.5	162.744	0.383	1.999	48.82
2020-10-28	239.98	163.479	2.775	3.675	49.04
2020-10-29	250	164.806	4.175	6.367	49.44
2020-10-30	244.35	165.354	-2.260	2.692	49.61
2020-11-02	245.7	165.903	0.552	2.681	49.77
2020-11-03	250.4	166.319	1.913	1.994	49.90
2020-11-04	253	166.714	1.038	1.877	50.01
2020-11-05	259.41	167.210	2.534	2.292	50.16
2020-11-06	259.3	167.722	-0.042	2.371	50.32
2020-11-09	270	168.538	4.126	3.625	50.56
2020-11-10	272.8	169.498	1.037	4.222	50.85
2020-11-11	268.9	170.373	-1.430	3.904	51.11
2020-11-12	267.65	170.911	-0.465	2.414	51.27
2020-11-13	265	171.684	-0.990	3.501	51.51
2020-11-16	273	172.512	3.019	3.638	51.75
2020-11-17	269.1	173.214	-1.429	3.132	51.96
2020-11-18	263.72	174.073	-1.999	3.909	52.22
2020-11-19	264.7	174.600	0.372	2.389	52.38
2020-11-20	268.47	175.082	1.424	2.153	52.52
2020-11-23	272.58	175.612	1.531	2.335	52.68
2020-11-24	271.79	176.078	-0.290	2.054	52.82
2020-11-25	262.97	176.850	-3.245	3.525	53.06
2020-11-26	260.58	177.881	-0.909	4.746	53.36
2020-11-27	262.3	178.234	0.660	1.616	53.47
2020-11-30	254	178.907	-3.164	3.180	53.67
2020-12-01	257.99	179.235	1.571	1.528	53.77
2020-12-02	260.55	179.647	0.992	1.895	53.89
2020-12-03	261.63	179.900	0.415	1.163	53.97
2020-12-04	267.19	180.568	2.125	3.000	54.17
2020-12-07	270.24	181.242	1.142	2.990	54.37
2020-12-08	272	181.703	0.651	2.035	54.51
2020-12-09	269.72	182.075	-0.838	1.654	54.62
2020-12-10	267.67	182.464	-0.760	1.743	54.74
2020-12-11	267.52	183.012	-0.056	2.462	54.90
2020-12-14	273.15	183.644	2.105	2.774	55.09
2020-12-15	270.8	184.139	-0.860	2.193	55.24
2020-12-16	274.33	184.392	1.304	1.108	55.32

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