中航光电融券券源 中航光电专项约券

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	28.82	0	0	0	0
2018-11-27	29.29	0.047	1.631	1.943	0.01
2018-11-28	29.35	0.105	0.205	2.356	0.03
2018-11-29	29.65	0.164	1.022	2.385	0.05
2018-11-30	29.88	0.216	0.776	2.091	0.06
2018-12-03	30.74	0.274	2.878	2.276	0.08
2018-12-04	30.21	0.335	-1.724	2.407	0.10
2018-12-05	30.51	0.420	0.993	3.343	0.13
2018-12-06	29.68	0.500	-2.720	3.245	0.15
2018-12-07	30.1	0.548	1.415	1.920	0.16
2018-12-10	29.02	0.623	-3.588	3.090	0.19
2018-12-11	29.13	0.686	0.379	2.584	0.21
2018-12-12	28.75	0.753	-1.304	2.815	0.23
2018-12-13	29.1	0.797	1.217	1.809	0.24
2018-12-14	29.03	0.850	-0.241	2.165	0.25
2018-12-17	28.79	0.907	-0.827	2.377	0.27
2018-12-18	26.9	1.105	-6.565	8.857	0.33
2018-12-19	26.21	1.228	-2.565	5.613	0.37
2018-12-20	26.1	1.285	-0.420	2.633	0.39
2018-12-21	24.91	1.471	-4.559	8.966	0.44
2018-12-24	25.29	1.562	1.525	4.295	0.47
2018-12-25	25.89	1.641	2.372	3.677	0.49
2018-12-26	25.8	1.716	-0.348	3.476	0.51
2018-12-27	25.45	1.813	-1.357	4.574	0.54
2018-12-28	25.66	1.903	0.825	4.244	0.57
2019-01-02	25.85	1.964	0.740	2.806	0.59
2019-01-03	26.16	2.090	1.199	5.764	0.63
2019-01-04	26.29	2.164	0.497	3.402	0.65
2019-01-07	27.33	2.240	3.956	3.347	0.67
2019-01-08	27.35	2.293	0.073	2.305	0.69
2019-01-09	27.21	2.334	-0.512	1.828	0.70
2019-01-10	27.55	2.386	1.250	2.242	0.72
2019-01-11	28.13	2.442	2.105	2.396	0.73
2019-01-14	27.95	2.506	-0.640	2.737	0.75
2019-01-15	28.12	2.553	0.608	2.004	0.77
2019-01-16	28.44	2.620	1.138	2.845	0.79
2019-01-17	27.52	2.721	-3.235	4.395	0.82
2019-01-18	27.93	2.772	1.490	2.217	0.83
2019-01-21	28.06	2.834	0.465	2.614	0.85
2019-01-22	27.41	2.912	-2.316	3.421	0.87
2019-01-23	27.52	2.964	0.401	2.262	0.89
2019-01-24	27.84	3.015	1.163	2.217	0.90
2019-01-25	27.33	3.103	-1.832	3.843	0.93
2019-01-28	26.98	3.172	-1.281	3.110	0.95
2019-01-29	26.97	3.222	-0.037	2.224	0.97
2019-01-30	26.9	3.286	-0.260	2.855	0.99
2019-01-31	26.8	3.344	-0.372	2.565	1.00
2019-02-01	27.73	3.454	3.470	4.776	1.04
2019-02-11	28.01	3.501	1.010	2.019	1.05
2019-02-12	28.22	3.535	0.750	1.428	1.06
2019-02-13	28.78	3.620	1.984	3.544	1.09
2019-02-14	28.88	3.664	0.347	1.842	1.10
2019-02-15	28.4	3.732	-1.662	2.874	1.12
2019-02-18	30.11	3.916	6.021	7.324	1.17
2019-02-19	30.47	4.007	1.196	3.587	1.20
2019-02-20	30.37	4.081	-0.328	2.921	1.22
2019-02-21	29.81	4.152	-1.844	2.865	1.25
2019-02-22	30.71	4.270	3.019	4.596	1.28
2019-02-25	31.93	4.394	3.973	4.689	1.32
2019-02-26	31.9	4.464	-0.094	2.631	1.34
2019-02-27	31.84	4.627	-0.188	6.144	1.39
2019-02-28	31.28	4.750	-1.759	4.711	1.43
2019-03-01	31.88	4.816	1.918	2.462	1.44
2019-03-04	31.88	4.935	0.000	4.486	1.48
2019-03-05	32.77	5.020	2.792	3.105	1.51
2019-03-06	32.79	5.102	0.061	3.021	1.53
2019-03-07	32.15	5.190	-1.952	3.263	1.56
2019-03-08	31.13	5.301	-3.173	4.292	1.59
2019-03-11	31.94	5.393	2.602	3.469	1.62
2019-03-12	34.43	5.604	7.796	7.358	1.68
2019-03-13	32.83	5.784	-4.647	6.564	1.74
2019-03-14	32.5	5.869	-1.005	3.137	1.76
2019-03-15	32.79	5.958	0.892	3.262	1.79
2019-03-18	33.39	6.066	1.830	3.873	1.82
2019-03-19	33.84	6.142	1.348	2.695	1.84
2019-03-20	33.45	6.260	-1.152	4.226	1.88
2019-03-21	33.33	6.308	-0.359	1.734	1.89
2019-03-22	32.3	6.426	-3.090	4.380	1.93
2019-03-25	32.37	6.513	0.217	3.251	1.95
2019-03-26	30.17	6.702	-6.796	7.507	2.01
2019-03-27	30.53	6.791	1.193	3.480	2.04
2019-03-28	30.5	6.855	-0.098	2.522	2.06
2019-03-29	31.01	6.917	1.672	2.426	2.08
2019-04-01	31.7	6.998	2.225	3.064	2.10
2019-04-02	31.8	7.049	0.315	1.924	2.11
2019-04-03	31.35	7.108	-1.415	2.233	2.13
2019-04-04	31.03	7.167	-1.021	2.297	2.15
2019-04-08	30.56	7.247	-1.515	3.126	2.17
2019-04-09	30.98	7.333	1.374	3.338	2.20
2019-04-10	31.19	7.375	0.678	1.614	2.21
2019-04-11	30.41	7.446	-2.501	2.821	2.23
2019-04-12	29.77	7.518	-2.105	2.894	2.26
2019-04-15	31.05	7.636	4.300	4.568	2.29
2019-04-16	31.34	7.735	0.934	3.768	2.32
2019-04-17	31	7.786	-1.085	1.978	2.34
2019-04-18	31.21	7.837	0.677	1.968	2.35
2019-04-19	31.28	7.907	0.224	2.691	2.37
2019-04-22	30.6	8.003	-2.174	3.740	2.40
2019-04-23	30.38	8.106	-0.719	4.085	2.43
2019-04-24	31.14	8.185	2.502	3.028	2.46
2019-04-25	30.65	8.240	-1.574	2.184	2.47
2019-04-26	32.45	8.365	5.873	4.600	2.51
2019-04-29	32.23	8.457	-0.678	3.451	2.54
2019-04-30	31.75	8.562	-1.489	3.940	2.57
2019-05-06	30.52	8.695	-3.874	5.260	2.61
2019-05-07	31.6	8.836	3.539	5.341	2.65
2019-05-08	32.26	9.008	2.089	6.392	2.70
2019-05-09	31.44	9.123	-2.542	4.402	2.74
2019-05-10	32.9	9.295	4.644	6.266	2.79
2019-05-13	32.87	9.427	-0.091	4.802	2.83
2019-05-14	32.39	9.529	-1.460	3.803	2.86
2019-05-15	33.06	9.616	2.069	3.149	2.88
2019-05-16	33.14	9.671	0.242	1.996	2.90
2019-05-17	32.49	9.803	-1.961	4.888	2.94
2019-05-20	33.15	9.918	2.031	4.155	2.98
2019-05-21	33.68	10.033	1.599	4.072	3.01
2019-05-22	34.47	10.199	2.346	5.790	3.06
2019-05-23	33.27	10.344	-3.481	5.251	3.10
2019-05-24	32.45	10.434	-2.465	3.306	3.13
2019-05-27	33.23	10.558	2.404	4.499	3.17
2019-05-28	33.13	10.612	-0.301	1.926	3.18
2019-05-29	32.79	10.656	-1.026	1.630	3.20
2019-05-30	33.07	10.728	0.854	2.592	3.22
2019-05-31	32.85	10.801	-0.665	2.691	3.24
2019-06-03	31.67	10.943	-3.592	5.388	3.28
2019-06-04	31.18	11.024	-1.547	3.094	3.31
2019-06-05	30.85	11.082	-1.058	2.245	3.32
2019-06-06	30.91	11.156	0.194	2.885	3.35
2019-06-10	31.63	11.252	2.329	3.656	3.38
2019-06-11	32.35	11.355	2.276	3.794	3.41
2019-06-12	31.95	11.401	-1.236	1.762	3.42
2019-06-13	31.94	11.481	-0.031	2.973	3.44
2019-06-14	31.43	11.553	-1.597	2.755	3.47
2019-06-17	31.48	11.614	0.159	2.323	3.48
2019-06-18	31.19	11.671	-0.921	2.192	3.50
2019-06-19	31.87	11.715	2.180	1.667	3.51
2019-06-20	32.2	11.800	1.035	3.169	3.54
2019-06-21	32.95	11.878	2.329	2.857	3.56
2019-06-24	33.06	11.924	0.334	1.639	3.58
2019-06-25	32.79	11.988	-0.817	2.359	3.60
2019-06-26	33.78	12.119	3.019	4.666	3.64
2019-06-27	33.65	12.173	-0.385	1.924	3.65
2019-06-28	33.31	12.257	-1.010	3.001	3.68
2019-07-01	34.62	12.324	3.933	2.342	3.70
2019-07-02	34.25	12.398	-1.069	2.600	3.72
2019-07-03	34.45	12.507	0.584	3.796	3.75
2019-07-04	34.72	12.612	0.784	3.628	3.78
2019-07-05	35.05	12.680	0.950	2.304	3.80
2019-07-08	34.47	12.770	-1.655	3.138	3.83
2019-07-09	34.88	12.843	1.189	2.524	3.85
2019-07-10	34.25	12.934	-1.806	3.182	3.88
2019-07-11	34.6	13.011	1.022	2.657	3.90
2019-07-12	34.38	13.068	-0.636	1.994	3.92
2019-07-15	34.7	13.167	0.931	3.432	3.95
2019-07-16	34.36	13.249	-0.980	2.853	3.97
2019-07-17	36.33	13.458	5.733	6.898	4.04
2019-07-18	34.85	13.575	-4.074	4.046	4.07
2019-07-19	34.59	13.635	-0.746	2.095	4.09
2019-07-22	33.8	13.746	-2.284	3.932	4.12
2019-07-23	34.03	13.798	0.680	1.834	4.14
2019-07-24	34.99	13.910	2.821	3.850	4.17
2019-07-25	36.62	14.090	4.658	5.887	4.23
2019-07-26	37.02	14.163	1.092	2.348	4.25
2019-07-29	36.93	14.327	-0.243	5.348	4.30
2019-07-30	37.23	14.401	0.812	2.383	4.32
2019-07-31	36.76	14.464	-1.262	2.068	4.34
2019-08-01	37.73	14.564	2.639	3.183	4.37
2019-08-02	37.47	14.706	-0.689	4.532	4.41
2019-08-05	37.03	14.805	-1.174	3.203	4.44
2019-08-06	37.41	14.940	1.026	4.321	4.48
2019-08-07	36.25	15.067	-3.101	4.223	4.52
2019-08-08	36.63	15.168	1.048	3.310	4.55
2019-08-09	36.76	15.264	0.355	3.140	4.58
2019-08-12	38.97	15.502	6.012	7.318	4.65
2019-08-13	37.07	15.651	-4.876	4.824	4.70
2019-08-14	37.75	15.766	1.834	3.642	4.73
2019-08-15	38.25	15.921	1.325	4.874	4.78
2019-08-16	38.29	15.993	0.105	2.275	4.80
2019-08-19	39.13	16.099	2.194	3.238	4.83
2019-08-20	38.92	16.165	-0.537	2.044	4.85
2019-08-21	39.2	16.264	0.719	3.006	4.88
2019-08-22	39.96	16.378	1.939	3.444	4.91
2019-08-23	40.5	16.467	1.351	2.628	4.94
2019-08-26	41.19	16.628	1.704	4.691	4.99
2019-08-27	42.62	16.820	3.472	5.414	5.05
2019-08-28	42.39	16.916	-0.540	2.698	5.07
2019-08-29	42.54	17.038	0.354	3.444	5.11
2019-08-30	43.2	17.131	1.551	2.586	5.14
2019-09-02	44.75	17.319	3.588	5.046	5.20
2019-09-03	44.37	17.397	-0.849	2.101	5.22
2019-09-04	43.32	17.536	-2.366	3.854	5.26
2019-09-05	42.99	17.635	-0.762	2.770	5.29
2019-09-06	42.58	17.718	-0.954	2.326	5.32
2019-09-09	42.7	17.778	0.282	1.691	5.33
2019-09-10	42.22	17.920	-1.124	4.052	5.38
2019-09-11	41.68	18.009	-1.279	2.558	5.40
2019-09-12	41.52	18.090	-0.384	2.327	5.43
2019-09-16	41.78	18.166	0.626	2.192	5.45
2019-09-17	40.45	18.290	-3.183	3.686	5.49
2019-09-18	41.26	18.392	2.002	2.967	5.52
2019-09-19	41.58	18.440	0.776	1.381	5.53
2019-09-20	41.64	18.484	0.144	1.275	5.55
2019-09-23	40.65	18.633	-2.378	4.395	5.59
2019-09-24	41.04	18.701	0.959	1.993	5.61
2019-09-25	40.37	18.791	-1.633	2.680	5.64
2019-09-26	39.29	18.935	-2.675	4.384	5.68
2019-09-27	40.47	19.052	3.003	3.461	5.72
2019-09-30	41.03	19.157	1.384	3.089	5.75
2019-10-08	39.55	19.294	-3.607	4.143	5.79
2019-10-09	39.24	19.364	-0.784	2.149	5.81
2019-10-10	39.86	19.451	1.580	2.625	5.84
2019-10-11	39.95	19.523	0.226	2.158	5.86
2019-10-14	40.15	19.587	0.501	1.902	5.88
2019-10-15	39.73	19.657	-1.046	2.117	5.90
2019-10-16	40	19.722	0.680	1.963	5.92
2019-10-17	39.58	19.797	-1.050	2.250	5.94
2019-10-18	38.82	19.898	-1.920	3.133	5.97
2019-10-21	39.16	19.988	0.876	2.756	6.00
2019-10-22	38.92	20.057	-0.613	2.120	6.02
2019-10-23	38.75	20.097	-0.437	1.259	6.03
2019-10-24	38.29	20.166	-1.187	2.168	6.05
2019-10-25	38.77	20.288	1.254	3.761	6.09
2019-10-28	39.43	20.365	1.702	2.347	6.11
2019-10-29	39.48	20.409	0.127	1.319	6.12
2019-10-30	39.7	20.498	0.557	2.710	6.15
2019-10-31	40.21	20.578	1.285	2.393	6.17
2019-11-01	39.9	20.639	-0.771	1.815	6.19
2019-11-04	38.52	20.800	-3.459	5.038	6.24
2019-11-05	39.57	20.907	2.726	3.245	6.27
2019-11-06	38.75	21.027	-2.072	3.715	6.31
2019-11-07	39.3	21.180	1.419	4.645	6.35
2019-11-08	39.24	21.257	-0.153	2.366	6.38
2019-11-11	38.38	21.319	-2.192	1.937	6.40
2019-11-12	37.7	21.427	-1.772	3.439	6.43
2019-11-13	38.15	21.503	1.194	2.387	6.45
2019-11-14	38.28	21.592	0.341	2.805	6.48
2019-11-15	38.2	21.641	-0.209	1.541	6.49
2019-11-18	38.52	21.714	0.838	2.251	6.51
2019-11-19	40.81	21.892	5.945	5.244	6.57
2019-11-20	40.54	21.965	-0.662	2.156	6.59
2019-11-21	40.3	22.035	-0.592	2.097	6.61
2019-11-22	39.89	22.154	-1.017	3.573	6.65
2019-11-25	38.32	22.292	-3.936	4.312	6.69
2019-11-26	38.85	22.374	1.383	2.557	6.71
2019-11-27	38.41	22.448	-1.133	2.291	6.73
2019-11-28	38.23	22.502	-0.469	1.692	6.75
2019-11-29	38.37	22.554	0.366	1.622	6.77
2019-12-02	38.38	22.606	0.026	1.642	6.78
2019-12-03	38.63	22.654	0.651	1.485	6.80
2019-12-04	39.36	22.746	1.890	2.822	6.82
2019-12-05	39.79	22.842	1.092	2.871	6.85
2019-12-06	39.63	22.897	-0.402	1.684	6.87
2019-12-09	39.2	22.971	-1.085	2.271	6.89
2019-12-10	38.86	23.017	-0.867	1.403	6.91
2019-12-11	38.85	23.059	-0.026	1.312	6.92
2019-12-12	38.65	23.110	-0.515	1.570	6.93
2019-12-13	38.93	23.155	0.724	1.397	6.95
2019-12-16	39.75	23.238	2.106	2.492	6.97
2019-12-17	39.76	23.285	0.025	1.434	6.99
2019-12-18	39.61	23.330	-0.377	1.358	7.00
2019-12-19	39.64	23.384	0.076	1.616	7.02
2019-12-20	39.27	23.438	-0.933	1.665	7.03
2019-12-23	38.41	23.546	-2.190	3.361	7.06
2019-12-24	38.34	23.604	-0.182	1.822	7.08
2019-12-25	38.48	23.658	0.365	1.695	7.10
2019-12-26	38.73	23.699	0.650	1.273	7.11
2019-12-27	39.01	23.758	0.723	1.807	7.13
2019-12-30	38.78	23.817	-0.590	1.820	7.15
2019-12-31	38.91	23.862	0.335	1.392	7.16
2020-01-02	39.3	23.965	1.002	3.135	7.19
2020-01-03	39.64	24.013	0.865	1.476	7.20
2020-01-06	40.31	24.131	1.690	3.507	7.24
2020-01-07	39.93	24.210	-0.943	2.357	7.26
2020-01-08	39.65	24.298	-0.701	2.680	7.29
2020-01-09	39.53	24.359	-0.303	1.841	7.31
2020-01-10	39.27	24.413	-0.658	1.644	7.32
2020-01-13	39.28	24.485	0.025	2.215	7.35
2020-01-14	39.12	24.543	-0.407	1.782	7.36
2020-01-15	38.94	24.583	-0.460	1.227	7.37
2020-01-16	38.65	24.624	-0.745	1.258	7.39
2020-01-17	38.47	24.668	-0.466	1.397	7.40
2020-01-20	38.68	24.699	0.546	0.936	7.41
2020-01-21	38.57	24.758	-0.284	1.861	7.43
2020-01-22	38.58	24.821	0.026	1.945	7.45
2020-01-23	37.22	24.985	-3.525	5.288	7.50
2020-02-03	34.92	25.122	-6.179	4.702	7.54
2020-02-04	35.53	25.236	1.747	3.866	7.57
2020-02-05	35.78	25.311	0.704	2.505	7.59
2020-02-06	36.65	25.437	2.432	4.136	7.63
2020-02-07	36.18	25.504	-1.282	2.210	7.65
2020-02-10	35.7	25.569	-1.327	2.184	7.67
2020-02-11	36.18	25.619	1.345	1.653	7.69
2020-02-12	36.25	25.660	0.193	1.382	7.70
2020-02-13	35.91	25.723	-0.938	2.097	7.72
2020-02-14	36.02	25.772	0.306	1.615	7.73
2020-02-17	37.8	25.954	4.942	5.802	7.79
2020-02-18	38.77	26.065	2.566	3.439	7.82
2020-02-19	38.6	26.163	-0.438	3.018	7.85
2020-02-20	38.79	26.234	0.492	2.202	7.87
2020-02-21	39.46	26.299	1.727	1.985	7.89
2020-02-24	40.76	26.446	3.294	4.334	7.93
2020-02-25	40.74	26.579	-0.049	3.901	7.97
2020-02-26	40.71	26.735	-0.074	4.615	8.02
2020-02-27	40.75	26.816	0.098	2.383	8.04
2020-02-28	39.14	26.974	-3.951	4.834	8.09
2020-03-02	39.11	27.105	-0.077	4.011	8.13
2020-03-03	39.39	27.235	0.716	3.963	8.17
2020-03-04	38.86	27.337	-1.346	3.173	8.20
2020-03-05	39.27	27.411	1.055	2.239	8.22
2020-03-06	38.92	27.462	-0.891	1.579	8.24
2020-03-09	37.35	27.575	-4.034	3.623	8.27
2020-03-10	37.96	27.692	1.633	3.695	8.31
2020-03-11	37.99	27.784	0.079	2.924	8.34
2020-03-12	37.63	27.847	-0.948	2.001	8.35
2020-03-13	37.48	28.010	-0.399	5.235	8.40
2020-03-16	36.86	28.159	-1.654	4.856	8.45
2020-03-17	36.53	28.270	-0.895	3.635	8.48
2020-03-18	35.08	28.451	-3.969	6.187	8.54
2020-03-19	34.87	28.570	-0.599	4.105	8.57
2020-03-20	33.67	28.709	-3.441	4.961	8.61
2020-03-23	32.65	28.806	-3.029	3.564	8.64
2020-03-24	33.07	28.887	1.286	2.910	8.67
2020-03-25	33.18	28.963	0.333	2.752	8.69
2020-03-26	33.37	29.059	0.573	3.466	8.72
2020-03-27	34.89	29.192	4.555	4.555	8.76
2020-03-30	34.22	29.295	-1.920	3.640	8.79
2020-03-31	34.05	29.385	-0.497	3.156	8.82
2020-04-01	33.85	29.427	-0.587	1.498	8.83
2020-04-02	33.85	29.491	0.000	2.275	8.85
2020-04-03	33.9	29.538	0.148	1.654	8.86
2020-04-07	35.3	29.616	4.130	2.655	8.88
2020-04-08	35.11	29.673	-0.538	1.955	8.90
2020-04-09	34.79	29.746	-0.911	2.506	8.92
2020-04-10	34.44	29.833	-1.006	3.018	8.95
2020-04-13	34.19	29.903	-0.726	2.468	8.97
2020-04-14	34	29.971	-0.556	2.398	8.99
2020-04-15	33.52	30.011	-1.412	1.441	9.00
2020-04-16	33.67	30.056	0.447	1.611	9.02
2020-04-17	34.23	30.118	1.663	2.168	9.04
2020-04-20	34.01	30.166	-0.643	1.694	9.05
2020-04-21	33.96	30.213	-0.147	1.647	9.06
2020-04-22	34.23	30.278	0.795	2.297	9.08
2020-04-23	34.68	30.368	1.315	3.097	9.11
2020-04-24	34.61	30.447	-0.202	2.739	9.13
2020-04-27	34.68	30.516	0.202	2.398	9.15
2020-04-28	34.54	30.584	-0.404	2.364	9.18
2020-04-29	34.43	30.611	-0.318	0.926	9.18
2020-04-30	35.68	30.738	3.631	4.270	9.22
2020-05-06	35.58	30.779	-0.280	1.401	9.23
2020-05-07	36.41	30.894	2.333	3.766	9.27
2020-05-08	36.55	30.955	0.385	2.032	9.29
2020-05-11	36.3	31.023	-0.684	2.244	9.31
2020-05-12	35.9	31.088	-1.102	2.149	9.33
2020-05-13	35.99	31.134	0.251	1.532	9.34
2020-05-14	35.57	31.197	-1.167	2.139	9.36
2020-05-15	35.59	31.239	0.056	1.406	9.37
2020-05-18	36.16	31.312	1.602	2.445	9.39
2020-05-19	35.94	31.374	-0.608	2.046	9.41
2020-05-20	34.93	31.470	-2.810	3.311	9.44
2020-05-21	33.8	31.571	-3.235	3.579	9.47
2020-05-22	33.85	31.624	0.148	1.893	9.49
2020-05-25	33.61	31.707	-0.709	2.954	9.51
2020-05-26	33.68	31.733	0.208	0.922	9.52
2020-05-27	34.19	31.788	1.514	1.930	9.54
2020-05-28	34.69	31.907	1.462	4.124	9.57
2020-05-29	34.97	31.978	0.807	2.421	9.59
2020-06-01	35.38	32.060	1.172	2.802	9.62
2020-06-02	35.25	32.098	-0.367	1.272	9.63
2020-06-03	35.06	32.146	-0.539	1.645	9.64
2020-06-04	34.7	32.211	-1.027	2.253	9.66
2020-06-05	35.74	32.304	2.997	3.112	9.69
2020-06-08	36.41	32.421	1.875	3.861	9.73
2020-06-09	36.78	32.491	1.016	2.280	9.75
2020-06-10	36.77	32.541	-0.027	1.659	9.76
2020-06-11	35.85	32.635	-2.502	3.128	9.79
2020-06-12	35.75	32.711	-0.279	2.566	9.81
2020-06-15	35.14	32.758	-1.706	1.594	9.83
2020-06-16	35.48	32.801	0.968	1.451	9.84
2020-06-17	36.48	32.884	2.818	2.734	9.87
2020-06-18	36.41	32.941	-0.192	1.891	9.88
2020-06-19	36.98	33.035	1.566	3.049	9.91
2020-06-22	36.83	33.102	-0.406	2.163	9.93
2020-06-23	36.78	33.141	-0.136	1.276	9.94
2020-06-24	37.36	33.191	1.577	1.604	9.96
2020-06-29	37.28	33.282	-0.214	2.944	9.98
2020-06-30	41.01	33.606	10.005	9.469	10.08
2020-07-01	40.63	33.791	-0.927	5.462	10.14
2020-07-02	40.22	33.858	-1.009	1.994	10.16
2020-07-03	39.91	33.914	-0.771	1.691	10.17
2020-07-06	41.23	34.034	3.307	3.508	10.21
2020-07-07	41.6	34.218	0.897	5.287	10.27
2020-07-08	43.58	34.471	4.760	6.971	10.34
2020-07-09	43.86	34.650	0.642	4.911	10.40
2020-07-10	43.36	34.748	-1.140	2.713	10.42
2020-07-13	43.56	34.835	0.461	2.375	10.45
2020-07-14	43.31	35.009	-0.574	4.844	10.50
2020-07-15	41.8	35.223	-3.486	6.119	10.57
2020-07-16	40.01	35.447	-4.282	6.746	10.63
2020-07-17	41.77	35.635	4.399	5.399	10.69
2020-07-20	43.98	35.812	5.291	4.812	10.74
2020-07-21	43.34	35.923	-1.455	3.070	10.78
2020-07-22	45.59	36.302	5.192	9.991	10.89
2020-07-23	46.07	36.478	1.053	4.584	10.94
2020-07-24	44.24	36.717	-3.972	6.490	11.02
2020-07-27	43.88	36.963	-0.814	6.713	11.09
2020-07-28	44.28	37.097	0.912	3.646	11.13
2020-07-29	45.09	37.196	1.829	2.620	11.16
2020-07-30	44.29	37.399	-1.774	5.500	11.22
2020-07-31	43.55	37.521	-1.671	3.364	11.26
2020-08-03	45.68	37.740	4.891	5.763	11.32
2020-08-04	44.07	37.899	-3.525	4.313	11.37
2020-08-05	45.11	38.052	2.360	4.084	11.42
2020-08-06	46.94	38.303	4.057	6.407	11.49
2020-08-07	48.79	38.665	3.941	8.905	11.60
2020-08-10	48.1	38.953	-1.414	7.174	11.69
2020-08-11	46.9	39.209	-2.495	6.570	11.76
2020-08-12	45.76	39.384	-2.431	4.584	11.82
2020-08-13	45.3	39.495	-1.005	2.928	11.85
2020-08-14	46.17	39.655	1.921	4.172	11.90
2020-08-17	47.6	39.856	3.097	5.068	11.96
2020-08-18	47.27	40.073	-0.693	5.504	12.02
2020-08-19	45.96	40.208	-2.771	3.533	12.06
2020-08-20	42.75	40.456	-6.984	6.963	12.14
2020-08-21	43.53	40.586	1.825	3.579	12.18
2020-08-24	47.88	40.766	9.993	4.503	12.23
2020-08-25	48.44	40.981	1.170	5.326	12.29
2020-08-26	46.99	41.119	-2.993	3.530	12.34
2020-08-27	48.08	41.290	2.320	4.256	12.39
2020-08-28	48.66	41.466	1.206	4.347	12.44
2020-08-31	48.3	41.673	-0.740	5.138	12.50
2020-09-01	50.5	41.910	4.555	5.631	12.57
2020-09-02	49.79	42.053	-1.406	3.465	12.62
2020-09-03	49.02	42.189	-1.546	3.314	12.66
2020-09-04	48.75	42.288	-0.551	2.448	12.69
2020-09-07	47.5	42.476	-2.564	4.738	12.74
2020-09-08	47.01	42.602	-1.032	3.221	12.78
2020-09-09	45.45	42.708	-3.318	2.808	12.81
2020-09-10	44.73	42.846	-1.584	3.696	12.85
2020-09-11	45.14	42.969	0.917	3.264	12.89
2020-09-14	46.15	43.101	2.237	3.434	12.93
2020-09-15	46.64	43.213	1.062	2.882	12.96
2020-09-16	45.74	43.337	-1.930	3.259	13.00
2020-09-17	45.1	43.460	-1.399	3.279	13.04
2020-09-18	46.39	43.579	2.860	3.060	13.07
2020-09-21	48.21	43.768	3.923	4.721	13.13
2020-09-22	47.27	43.870	-1.950	2.572	13.16
2020-09-23	46.8	43.969	-0.994	2.539	13.19
2020-09-24	45.58	44.072	-2.607	2.714	13.22
2020-09-25	45.48	44.135	-0.219	1.667	13.24
2020-09-28	44.59	44.241	-1.957	2.858	13.27
2020-09-29	45.55	44.338	2.153	2.557	13.30
2020-09-30	46.3	44.453	1.647	2.986	13.34
2020-10-09	47.65	44.601	2.916	3.715	13.38
2020-10-12	49.49	44.816	3.861	5.226	13.44
2020-10-13	49.86	44.910	0.748	2.243	13.47
2020-10-14	50.34	44.993	0.963	1.986	13.50
2020-10-15	50.85	45.153	1.013	3.774	13.55
2020-10-16	50.78	45.253	-0.138	2.360	13.58
2020-10-19	50.88	45.444	0.197	4.510	13.63
2020-10-20	51.89	45.611	1.985	3.852	13.68
2020-10-21	52.02	45.704	0.251	2.158	13.71
2020-10-22	51.96	45.819	-0.115	2.653	13.75
2020-10-23	51.99	45.987	0.058	3.868	13.80
2020-10-26	52.38	46.168	0.750	4.155	13.85
2020-10-27	51.55	46.291	-1.585	2.864	13.89
2020-10-28	52.22	46.377	1.300	1.979	13.91
2020-10-29	51.68	46.544	-1.034	3.868	13.96
2020-10-30	55.4	46.797	7.198	5.495	14.04
2020-11-02	57	47.019	2.888	4.657	14.11
2020-11-03	57.03	47.216	0.053	4.158	14.16
2020-11-04	58.62	47.428	2.788	4.331	14.23
2020-11-05	59.79	47.640	1.996	4.265	14.29
2020-11-06	60.33	47.807	0.903	3.312	14.34
2020-11-09	59.23	48.034	-1.823	4.608	14.41
2020-11-10	58.12	48.140	-1.874	2.178	14.44
2020-11-11	57.9	48.275	-0.379	2.805	14.48
2020-11-12	59.2	48.439	2.245	3.316	14.53
2020-11-13	59.72	48.597	0.878	3.193	14.58
2020-11-16	59.1	48.762	-1.038	3.349	14.63
2020-11-17	58.99	48.871	-0.186	2.200	14.66
2020-11-18	57.95	49.077	-1.763	4.272	14.72
2020-11-19	58.34	49.193	0.673	2.381	14.76
2020-11-20	58.94	49.393	1.028	4.080	14.82
2020-11-23	60.11	49.629	1.985	4.717	14.89
2020-11-24	61.3	49.786	1.980	3.078	14.94
2020-11-25	59.7	49.933	-2.610	2.936	14.98
2020-11-26	58.4	50.155	-2.178	4.573	15.05
2020-11-27	58.86	50.309	0.788	3.134	15.09
2020-11-30	59	50.534	0.238	4.587	15.16
2020-12-01	62.25	50.851	5.508	6.102	15.26
2020-12-02	63.15	50.961	1.446	2.088	15.29
2020-12-03	61.18	51.145	-3.120	3.610	15.34
2020-12-04	61.38	51.307	0.327	3.171	15.39
2020-12-07	64.78	51.823	5.539	9.563	15.55
2020-12-08	65.41	51.982	0.973	2.918	15.59
2020-12-09	63.99	52.158	-2.171	3.287	15.65
2020-12-10	64.6	52.296	0.953	2.563	15.69
2020-12-11	63.5	52.549	-1.703	4.799	15.76
2020-12-14	62.82	52.749	-1.071	3.811	15.82
2020-12-15	63.32	52.911	0.796	3.072	15.87
2020-12-16	62.97	52.991	-0.553	1.532	15.90

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