科大讯飞融券券源 科大讯飞专项约券

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	24.55	0	0	0	0
2018-11-27	24.95	0.071	1.629	3.422	0.02
2018-11-28	24.89	0.141	-0.240	3.367	0.04
2018-11-29	24.28	0.229	-2.451	4.339	0.07
2018-11-30	24.42	0.288	0.577	2.924	0.09
2018-12-03	25.15	0.342	2.989	2.580	0.10
2018-12-04	25.1	0.385	-0.199	2.028	0.12
2018-12-05	25	0.435	-0.398	2.430	0.13
2018-12-06	24.3	0.487	-2.800	2.560	0.15
2018-12-07	24.28	0.525	-0.082	1.852	0.16
2018-12-10	24.12	0.578	-0.659	2.636	0.17
2018-12-11	24.24	0.610	0.498	1.575	0.18
2018-12-12	24.12	0.635	-0.495	1.279	0.19
2018-12-13	24.46	0.673	1.410	1.866	0.20
2018-12-14	24.54	0.778	0.327	5.110	0.23
2018-12-17	24.34	0.849	-0.815	3.504	0.25
2018-12-18	24.37	0.901	0.123	2.588	0.27
2018-12-19	23.85	0.950	-2.134	2.462	0.29
2018-12-20	23.38	1.037	-1.971	4.444	0.31
2018-12-21	23.05	1.088	-1.411	2.652	0.33
2018-12-24	23.53	1.158	2.082	3.601	0.35
2018-12-25	23.71	1.231	0.765	3.655	0.37
2018-12-26	23.75	1.284	0.169	2.699	0.39
2018-12-27	24.22	1.353	1.979	3.411	0.41
2018-12-28	24.44	1.399	0.908	2.271	0.42
2019-01-02	24.84	1.462	1.637	3.028	0.44
2019-01-03	25.24	1.544	1.610	3.905	0.46
2019-01-04	26.93	1.762	6.696	9.707	0.53
2019-01-07	29.07	1.976	7.947	8.838	0.59
2019-01-08	28.82	2.082	-0.860	4.403	0.62
2019-01-09	28.79	2.156	-0.104	3.088	0.65
2019-01-10	29.06	2.287	0.938	5.419	0.69
2019-01-11	28.77	2.393	-0.998	4.405	0.72
2019-01-14	28.93	2.454	0.556	2.537	0.74
2019-01-15	28.95	2.544	0.069	3.733	0.76
2019-01-16	28.59	2.666	-1.244	5.112	0.80
2019-01-17	27.65	2.749	-3.288	3.638	0.82
2019-01-18	27.93	2.809	1.013	2.568	0.84
2019-01-21	28.25	2.883	1.146	3.151	0.87
2019-01-22	27.96	2.963	-1.027	3.398	0.89
2019-01-23	28.18	3.024	0.787	2.611	0.91
2019-01-24	28.58	3.117	1.419	3.903	0.94
2019-01-25	28	3.182	-2.029	2.799	0.95
2019-01-28	28.65	3.280	2.321	4.107	0.98
2019-01-29	28.75	3.360	0.349	3.316	1.01
2019-01-30	26.2	3.570	-8.870	9.635	1.07
2019-01-31	27.09	3.645	3.397	3.321	1.09
2019-02-01	28.3	3.744	4.467	4.208	1.12
2019-02-11	29.09	3.805	2.792	2.509	1.14
2019-02-12	29.16	3.861	0.241	2.303	1.16
2019-02-13	30.7	4.008	5.281	5.727	1.20
2019-02-14	30.26	4.075	-1.433	2.671	1.22
2019-02-15	29.96	4.133	-0.991	2.346	1.24
2019-02-18	31.16	4.217	4.005	3.204	1.26
2019-02-19	30.57	4.314	-1.893	3.819	1.29
2019-02-20	30.17	4.403	-1.308	3.533	1.32
2019-02-21	29.84	4.485	-1.094	3.315	1.35
2019-02-22	30.49	4.586	2.178	3.954	1.38
2019-02-25	32.95	4.785	8.068	7.248	1.44
2019-02-26	35.87	5.136	8.862	11.745	1.54
2019-02-27	36.56	5.453	1.924	10.399	1.64
2019-02-28	35.51	5.565	-2.872	3.802	1.67
2019-03-01	35.63	5.672	0.338	3.605	1.70
2019-03-04	36.67	5.812	2.919	4.575	1.74
2019-03-05	38.65	6.032	5.400	6.818	1.81
2019-03-06	38.05	6.210	-1.552	5.640	1.86
2019-03-07	37.79	6.391	-0.683	5.729	1.92
2019-03-08	37.65	6.799	-0.370	13.019	2.04
2019-03-11	39.25	6.952	4.250	4.675	2.09
2019-03-12	38.99	7.077	-0.662	3.847	2.12
2019-03-13	36.28	7.328	-6.951	8.310	2.20
2019-03-14	35.62	7.443	-1.819	3.859	2.23
2019-03-15	35.8	7.515	0.505	2.414	2.25
2019-03-18	36.09	7.653	0.810	4.581	2.30
2019-03-19	37.02	7.780	2.577	4.129	2.33
2019-03-20	36.62	7.911	-1.080	4.295	2.37
2019-03-21	36.68	7.976	0.164	2.130	2.39
2019-03-22	36.21	8.070	-1.281	3.108	2.42
2019-03-25	35.73	8.201	-1.326	4.391	2.46
2019-03-26	34.96	8.314	-2.155	3.890	2.49
2019-03-27	34.64	8.434	-0.915	4.148	2.53
2019-03-28	34.99	8.577	1.010	4.908	2.57
2019-03-29	36.09	8.739	3.144	5.402	2.62
2019-04-01	37.19	8.800	3.048	1.940	2.64
2019-04-02	37.63	8.953	1.183	4.894	2.69
2019-04-03	37.21	9.014	-1.116	1.967	2.70
2019-04-04	37.1	9.116	-0.296	3.306	2.73
2019-04-08	35.97	9.268	-3.046	5.067	2.78
2019-04-09	36	9.357	0.083	2.975	2.81
2019-04-10	35.82	9.420	-0.500	2.111	2.83
2019-04-11	34.81	9.524	-2.820	3.573	2.86
2019-04-12	34.83	9.575	0.057	1.752	2.87
2019-04-15	34.51	9.695	-0.919	4.163	2.91
2019-04-16	35.06	9.822	1.594	4.347	2.95
2019-04-17	34.76	9.876	-0.856	1.882	2.96
2019-04-18	34.9	9.940	0.403	2.186	2.98
2019-04-19	34.8	9.999	-0.287	2.063	3.00
2019-04-22	33.88	10.086	-2.644	3.075	3.03
2019-04-23	33.71	10.153	-0.502	2.361	3.05
2019-04-24	34.76	10.270	3.115	4.064	3.08
2019-04-25	33.15	10.422	-4.632	5.495	3.13
2019-04-26	32.79	10.480	-1.086	2.112	3.14
2019-04-29	31.9	10.602	-2.714	4.605	3.18
2019-04-30	32.11	10.661	0.658	2.194	3.20
2019-05-06	28.88	10.813	-10.059	6.322	3.24
2019-05-07	29.16	10.872	0.970	2.424	3.26
2019-05-08	29.28	11.011	0.412	5.693	3.30
2019-05-09	29.03	11.085	-0.854	3.074	3.33
2019-05-10	30.32	11.263	4.444	7.027	3.38
2019-05-13	29.64	11.305	-2.243	1.715	3.39
2019-05-14	29.44	11.381	-0.675	3.104	3.41
2019-05-15	29.69	11.425	0.849	1.766	3.43
2019-05-16	30.7	11.613	3.402	7.343	3.48
2019-05-17	29.63	11.749	-3.485	5.505	3.52
2019-05-20	30.09	11.846	1.552	3.881	3.55
2019-05-21	31.58	11.984	4.952	5.251	3.60
2019-05-22	31.25	12.074	-1.045	3.452	3.62
2019-05-23	29.04	12.169	-7.072	3.904	3.65
2019-05-24	28.63	12.238	-1.412	2.893	3.67
2019-05-27	29.45	12.316	2.864	3.178	3.69
2019-05-28	29.46	12.369	0.034	2.173	3.71
2019-05-29	29.26	12.421	-0.679	2.138	3.73
2019-05-30	28.71	12.477	-1.880	2.324	3.74
2019-05-31	28.88	12.525	0.592	2.020	3.76
2019-06-03	28.96	12.573	0.277	1.974	3.77
2019-06-04	28.62	12.643	-1.174	2.935	3.79
2019-06-05	28.94	12.689	1.118	1.887	3.81
2019-06-06	27.89	12.791	-3.628	4.423	3.84
2019-06-10	28.4	12.847	1.829	2.366	3.85
2019-06-11	29.38	12.974	3.451	5.176	3.89
2019-06-12	28.96	13.041	-1.430	2.791	3.91
2019-06-13	29.24	13.084	0.967	1.761	3.93
2019-06-14	28.43	13.163	-2.770	3.317	3.95
2019-06-17	28.8	13.220	1.301	2.392	3.97
2019-06-18	30.39	13.365	5.521	5.729	4.01
2019-06-19	30.87	13.453	1.579	3.389	4.04
2019-06-20	31.13	13.544	0.842	3.531	4.06
2019-06-21	32.27	13.643	3.662	3.662	4.09
2019-06-24	31.78	13.700	-1.518	2.169	4.11
2019-06-25	31.22	13.831	-1.762	5.035	4.15
2019-06-26	32.98	14.065	5.637	8.520	4.22
2019-06-27	33.46	14.146	1.455	2.911	4.24
2019-06-28	33.04	14.213	-1.255	2.421	4.26
2019-07-01	34.67	14.344	4.933	4.540	4.30
2019-07-02	34.63	14.402	-0.115	1.990	4.32
2019-07-03	33.95	14.475	-1.964	2.599	4.34
2019-07-04	33.72	14.567	-0.677	3.270	4.37
2019-07-05	34.07	14.644	1.038	2.699	4.39
2019-07-08	33.18	14.771	-2.612	4.608	4.43
2019-07-09	33.18	14.845	0.000	2.682	4.45
2019-07-10	32.8	14.921	-1.145	2.773	4.48
2019-07-11	32.58	15.004	-0.671	3.049	4.50
2019-07-12	32.79	15.072	0.645	2.486	4.52
2019-07-15	33.59	15.249	2.440	6.313	4.57
2019-07-16	33.38	15.293	-0.625	1.608	4.59
2019-07-17	33.63	15.345	0.749	1.857	4.60
2019-07-18	31.81	15.475	-5.412	4.906	4.64
2019-07-19	32.05	15.527	0.754	1.949	4.66
2019-07-22	32.43	15.715	1.186	6.927	4.71
2019-07-23	32.5	15.800	0.216	3.145	4.74
2019-07-24	33.45	15.892	2.923	3.292	4.77
2019-07-25	33.38	15.944	-0.209	1.883	4.78
2019-07-26	33.62	16.004	0.719	2.157	4.80
2019-07-29	32.97	16.094	-1.933	3.272	4.83
2019-07-30	32.8	16.160	-0.516	2.396	4.85
2019-07-31	32.65	16.212	-0.457	1.921	4.86
2019-08-01	32.26	16.270	-1.194	2.144	4.88
2019-08-02	31.78	16.337	-1.488	2.542	4.90
2019-08-05	31.41	16.410	-1.164	2.801	4.92
2019-08-06	30.22	16.529	-3.789	4.712	4.96
2019-08-07	29.72	16.590	-1.655	2.482	4.98
2019-08-08	30.08	16.630	1.211	1.581	4.99
2019-08-09	29.41	16.716	-2.227	3.491	5.01
2019-08-12	30.69	16.828	4.352	4.386	5.05
2019-08-13	30.33	16.881	-1.173	2.085	5.06
2019-08-14	30.71	16.944	1.253	2.473	5.08
2019-08-15	31	17.074	0.944	5.047	5.12
2019-08-16	31.91	17.194	2.935	4.516	5.16
2019-08-19	32.87	17.293	3.008	3.604	5.19
2019-08-20	32.56	17.366	-0.943	2.677	5.21
2019-08-21	32.79	17.417	0.706	1.873	5.23
2019-08-22	32.17	17.531	-1.891	4.270	5.26
2019-08-23	31.92	17.588	-0.777	2.145	5.28
2019-08-26	31.73	17.670	-0.595	3.070	5.30
2019-08-27	33.7	17.838	6.209	5.988	5.35
2019-08-28	33.63	17.879	-0.208	1.484	5.36
2019-08-29	33.23	17.937	-1.189	2.081	5.38
2019-08-30	32.7	18.065	-1.595	4.695	5.42
2019-09-02	33.8	18.199	3.364	4.771	5.46
2019-09-03	33.73	18.252	-0.207	1.864	5.48
2019-09-04	34.15	18.326	1.245	2.609	5.50
2019-09-05	34.55	18.441	1.171	4.012	5.53
2019-09-06	34.56	18.541	0.029	3.473	5.56
2019-09-09	35.8	18.654	3.588	3.762	5.60
2019-09-10	34.99	18.738	-2.263	2.905	5.62
2019-09-11	34.22	18.830	-2.201	3.229	5.65
2019-09-12	34.38	18.893	0.468	2.192	5.67
2019-09-16	34.53	18.938	0.436	1.542	5.68
2019-09-17	33.17	19.058	-3.939	4.344	5.72
2019-09-18	33.15	19.094	-0.060	1.326	5.73
2019-09-19	33.55	19.136	1.207	1.508	5.74
2019-09-20	33.65	19.189	0.298	1.878	5.76
2019-09-23	33.32	19.263	-0.981	2.675	5.78
2019-09-24	34.36	19.385	3.121	4.232	5.82
2019-09-25	33.43	19.469	-2.707	3.027	5.84
2019-09-26	32.24	19.591	-3.560	4.547	5.88
2019-09-27	32.44	19.643	0.620	1.923	5.89
2019-09-30	31.66	19.711	-2.404	2.589	5.91
2019-10-08	30.81	19.778	-2.685	2.590	5.93
2019-10-09	31.35	19.869	1.753	3.473	5.96
2019-10-10	33.78	20.030	7.751	5.742	6.01
2019-10-11	33.68	20.083	-0.296	1.865	6.02
2019-10-14	33.74	20.169	0.178	3.088	6.05
2019-10-15	32.94	20.241	-2.371	2.608	6.07
2019-10-16	34.82	20.490	5.707	8.591	6.15
2019-10-17	35	20.541	0.517	1.752	6.16
2019-10-18	34.57	20.613	-1.229	2.486	6.18
2019-10-21	34.57	20.699	0.000	2.979	6.21
2019-10-22	34.72	20.759	0.434	2.083	6.23
2019-10-23	33.8	20.833	-2.650	2.621	6.25
2019-10-24	34.32	20.906	1.538	2.544	6.27
2019-10-25	33.21	21.047	-3.234	5.099	6.31
2019-10-28	34.1	21.125	2.680	2.770	6.34
2019-10-29	32.91	21.205	-3.490	2.903	6.36
2019-10-30	32.92	21.261	0.030	2.036	6.38
2019-10-31	32.99	21.297	0.213	1.306	6.39
2019-11-01	33.42	21.358	1.303	2.213	6.41
2019-11-04	33.58	21.417	0.479	2.095	6.43
2019-11-05	33.93	21.467	1.042	1.757	6.44
2019-11-06	33.33	21.522	-1.768	1.975	6.46
2019-11-07	33.38	21.567	0.150	1.620	6.47
2019-11-08	34.4	21.685	3.056	4.134	6.51
2019-11-11	33.5	21.772	-2.616	3.110	6.53
2019-11-12	32.93	21.866	-1.701	3.433	6.56
2019-11-13	32.97	21.915	0.121	1.761	6.57
2019-11-14	33.74	21.989	2.335	2.639	6.60
2019-11-15	32.69	22.082	-3.112	3.438	6.62
2019-11-18	32.99	22.118	0.918	1.285	6.64
2019-11-19	33.77	22.217	2.364	3.516	6.67
2019-11-20	33.27	22.287	-1.481	2.517	6.69
2019-11-21	33.4	22.353	0.391	2.375	6.71
2019-11-22	33.98	22.505	1.737	5.389	6.75
2019-11-25	32.9	22.631	-3.178	4.591	6.79
2019-11-26	33.12	22.668	0.669	1.337	6.80
2019-11-27	33.14	22.716	0.060	1.721	6.81
2019-11-28	32.93	22.764	-0.634	1.750	6.83
2019-11-29	32.86	22.808	-0.213	1.609	6.84
2019-12-02	32.86	22.853	0.000	1.643	6.86
2019-12-03	32.56	22.912	-0.913	2.191	6.87
2019-12-04	31.95	22.970	-1.873	2.181	6.89
2019-12-05	32.28	23.009	1.033	1.440	6.90
2019-12-06	32.32	23.056	0.124	1.766	6.92
2019-12-09	32.44	23.095	0.371	1.423	6.93
2019-12-10	32.62	23.150	0.555	2.035	6.95
2019-12-11	32.53	23.214	-0.276	2.361	6.96
2019-12-12	32.1	23.250	-1.322	1.322	6.97
2019-12-13	32.6	23.289	1.558	1.464	6.99
2019-12-16	33.55	23.370	2.914	2.883	7.01
2019-12-17	33.67	23.426	0.358	1.997	7.03
2019-12-18	33.7	23.479	0.089	1.901	7.04
2019-12-19	33.84	23.520	0.415	1.424	7.06
2019-12-20	33.33	23.580	-1.507	2.187	7.07
2019-12-23	32.97	23.681	-1.080	3.660	7.10
2019-12-24	33.62	23.743	1.971	2.214	7.12
2019-12-25	33.95	23.790	0.982	1.666	7.14
2019-12-26	35.44	23.936	4.389	4.948	7.18
2019-12-27	34.2	24.053	-3.499	4.091	7.22
2019-12-30	34.36	24.137	0.468	2.953	7.24
2019-12-31	34.38	24.191	0.058	1.863	7.26
2020-01-02	34.94	24.269	1.629	2.705	7.28
2020-01-03	34.56	24.340	-1.088	2.461	7.30
2020-01-06	36.62	24.642	5.961	9.896	7.39
2020-01-07	36.65	24.693	0.082	1.666	7.41
2020-01-08	35.95	24.745	-1.910	1.719	7.42
2020-01-09	36.44	24.795	1.363	1.669	7.44
2020-01-10	36.16	24.886	-0.768	3.019	7.47
2020-01-13	36.89	24.978	2.019	2.987	7.49
2020-01-14	36.3	25.046	-1.599	2.250	7.51
2020-01-15	36.18	25.121	-0.331	2.479	7.54
2020-01-16	36.22	25.172	0.111	1.686	7.55
2020-01-17	35.86	25.230	-0.994	1.933	7.57
2020-01-20	36.52	25.324	1.840	3.095	7.60
2020-01-21	35.93	25.403	-1.616	2.656	7.62
2020-01-22	36.76	25.508	2.310	3.423	7.65
2020-01-23	35.09	25.683	-4.543	5.985	7.70
2020-02-03	31.85	25.833	-9.233	5.643	7.75
2020-02-04	35.05	26.076	10.047	8.320	7.82
2020-02-05	38.09	26.390	8.673	9.900	7.92
2020-02-06	39.2	26.525	2.914	4.122	7.96
2020-02-07	38.76	26.665	-1.122	4.337	8.00
2020-02-10	38.92	26.799	0.413	4.128	8.04
2020-02-11	37.73	26.960	-3.058	5.113	8.09
2020-02-12	39.2	27.111	3.896	4.638	8.13
2020-02-13	38.32	27.217	-2.245	3.316	8.17
2020-02-14	38.26	27.308	-0.157	2.844	8.19
2020-02-17	39.44	27.425	3.084	3.555	8.23
2020-02-18	39.95	27.542	1.293	3.524	8.26
2020-02-19	38.56	27.630	-3.479	2.728	8.29
2020-02-20	38.91	27.724	0.908	2.905	8.32
2020-02-21	41.24	28.004	5.988	8.147	8.40
2020-02-24	42.3	28.161	2.570	4.462	8.45
2020-02-25	41.9	28.358	-0.946	5.650	8.51
2020-02-26	39.68	28.500	-5.298	4.272	8.55
2020-02-27	40.89	28.730	3.049	6.754	8.62
2020-02-28	38.49	28.880	-5.869	4.696	8.66
2020-03-02	40.68	29.065	5.690	5.456	8.72
2020-03-03	43.7	29.387	7.424	8.850	8.82
2020-03-04	43.16	29.598	-1.236	5.858	8.88
2020-03-05	42.7	29.821	-1.066	6.256	8.95
2020-03-06	41.75	29.919	-2.225	2.810	8.98
2020-03-09	39.65	30.046	-5.030	3.856	9.01
2020-03-10	41.08	30.219	3.607	5.044	9.07
2020-03-11	39.8	30.378	-3.116	4.796	9.11
2020-03-12	38.34	30.472	-3.668	2.965	9.14
2020-03-13	38.21	30.733	-0.339	8.190	9.22
2020-03-16	36	30.952	-5.784	7.302	9.29
2020-03-17	36.19	31.142	0.528	6.306	9.34
2020-03-18	35.53	31.299	-1.824	5.278	9.39
2020-03-19	36.41	31.464	2.477	5.432	9.44
2020-03-20	36.13	31.571	-0.769	3.570	9.47
2020-03-23	34.64	31.679	-4.124	3.737	9.50
2020-03-24	35.38	31.779	2.136	3.406	9.53
2020-03-25	35.89	31.844	1.441	2.176	9.55
2020-03-26	35.71	31.939	-0.502	3.176	9.58
2020-03-27	35.89	32.013	0.504	2.464	9.60
2020-03-30	34.43	32.122	-4.068	3.817	9.64
2020-03-31	34.36	32.195	-0.203	2.527	9.66
2020-04-01	34.4	32.278	0.116	2.910	9.68
2020-04-02	35.36	32.383	2.791	3.576	9.71
2020-04-03	34.7	32.449	-1.867	2.262	9.73
2020-04-07	35.68	32.503	2.824	1.816	9.75
2020-04-08	35.49	32.549	-0.533	1.570	9.76
2020-04-09	36.84	32.675	3.804	4.114	9.80
2020-04-10	35.66	32.800	-3.203	4.180	9.84
2020-04-13	34.83	32.858	-2.328	2.019	9.86
2020-04-14	34.97	32.941	0.402	2.842	9.88
2020-04-15	34.61	33.001	-1.029	2.088	9.90
2020-04-16	34.32	33.051	-0.838	1.734	9.92
2020-04-17	34.53	33.108	0.612	1.981	9.93
2020-04-20	34.93	33.148	1.158	1.361	9.94
2020-04-21	34.44	33.221	-1.403	2.577	9.97
2020-04-22	35.15	33.313	2.062	3.136	9.99
2020-04-23	34.61	33.363	-1.536	1.735	10.01
2020-04-24	33.64	33.461	-2.803	3.467	10.04
2020-04-27	32.7	33.570	-2.794	4.013	10.07
2020-04-28	32.66	33.731	-0.122	5.902	10.12
2020-04-29	32.17	33.777	-1.500	1.745	10.13
2020-04-30	33.18	33.855	3.140	2.798	10.16
2020-05-06	33.76	33.956	1.748	3.586	10.19
2020-05-07	33.8	34.016	0.118	2.162	10.20
2020-05-08	34.17	34.074	1.095	2.012	10.22
2020-05-11	34.44	34.128	0.790	1.873	10.24
2020-05-12	34.05	34.204	-1.132	2.700	10.26
2020-05-13	33.95	34.237	-0.294	1.145	10.27
2020-05-14	33.79	34.271	-0.471	1.208	10.28
2020-05-15	33.32	34.349	-1.391	2.811	10.30
2020-05-18	33.12	34.422	-0.600	2.671	10.33
2020-05-19	34.53	34.525	4.257	3.563	10.36
2020-05-20	34.19	34.592	-0.985	2.346	10.38
2020-05-21	32.77	34.736	-4.153	5.294	10.42
2020-05-22	32.3	34.812	-1.434	2.807	10.44
2020-05-25	31.45	34.909	-2.632	3.715	10.47
2020-05-26	32.1	34.949	2.067	1.494	10.48
2020-05-27	31.6	35.007	-1.558	2.181	10.50
2020-05-28	31.66	35.078	0.190	2.722	10.52
2020-05-29	31.85	35.139	0.600	2.274	10.54
2020-06-01	32.84	35.219	3.108	2.920	10.57
2020-06-02	33.18	35.294	1.035	2.741	10.59
2020-06-03	33.36	35.393	0.542	3.556	10.62
2020-06-04	33.2	35.448	-0.480	1.978	10.63
2020-06-05	33.28	35.504	0.241	2.018	10.65
2020-06-08	33.7	35.545	1.262	1.472	10.66
2020-06-09	33.53	35.583	-0.504	1.335	10.67
2020-06-10	35.35	35.772	5.428	6.412	10.73
2020-06-11	34.76	35.921	-1.669	5.149	10.78
2020-06-12	34.8	36.033	0.115	3.884	10.81
2020-06-15	34.02	36.104	-2.241	2.500	10.83
2020-06-16	34.97	36.180	2.792	2.587	10.85
2020-06-17	35	36.262	0.086	2.831	10.88
2020-06-18	34.98	36.315	-0.057	1.829	10.89
2020-06-19	35.21	36.359	0.658	1.487	10.91
2020-06-22	35.53	36.415	0.909	1.874	10.92
2020-06-23	35.32	36.463	-0.591	1.661	10.94
2020-06-24	36.58	36.615	3.567	4.955	10.98
2020-06-29	36.19	36.723	-1.066	3.609	11.02
2020-06-30	37.43	36.804	3.426	2.597	11.04
2020-07-01	37.22	36.889	-0.561	2.725	11.07
2020-07-02	38	37.028	2.096	4.379	11.11
2020-07-03	38.13	37.082	0.342	1.711	11.12
2020-07-06	39.4	37.194	3.331	3.409	11.16
2020-07-07	40.4	37.403	2.538	6.218	11.22
2020-07-08	40.93	37.550	1.312	4.307	11.27
2020-07-09	42.4	37.744	3.591	5.497	11.32
2020-07-10	41.13	37.857	-2.995	3.278	11.36
2020-07-13	41.58	37.932	1.094	2.164	11.38
2020-07-14	39.9	38.124	-4.040	5.772	11.44
2020-07-15	38.8	38.269	-2.757	4.511	11.48
2020-07-16	37.03	38.484	-4.562	6.959	11.55
2020-07-17	37.24	38.584	0.567	3.214	11.58
2020-07-20	37.77	38.728	1.423	4.592	11.62
2020-07-21	37.99	38.804	0.582	2.383	11.64
2020-07-22	38.02	38.886	0.079	2.606	11.67
2020-07-23	37.23	39.003	-2.078	3.761	11.70
2020-07-24	35.95	39.216	-3.438	7.118	11.76
2020-07-27	35.95	39.295	0.000	2.615	11.79
2020-07-28	36	39.358	0.139	2.114	11.81
2020-07-29	37.16	39.471	3.222	3.639	11.84
2020-07-30	36.23	39.523	-2.503	1.722	11.86
2020-07-31	36.62	39.596	1.076	2.401	11.88
2020-08-03	37.75	39.691	3.086	3.031	11.91
2020-08-04	37.47	39.753	-0.742	1.960	11.93
2020-08-05	37.42	39.822	-0.133	2.215	11.95
2020-08-06	38.7	39.973	3.421	4.677	11.99
2020-08-07	37.99	40.095	-1.835	3.876	12.03
2020-08-10	38.06	40.177	0.184	2.580	12.05
2020-08-11	36.77	40.304	-3.389	4.151	12.09
2020-08-12	36.37	40.399	-1.088	3.128	12.12
2020-08-13	36.6	40.466	0.632	2.200	12.14
2020-08-14	38.45	40.718	5.055	7.869	12.22
2020-08-17	39	40.851	1.430	4.083	12.26
2020-08-18	38.58	40.914	-1.077	1.974	12.27
2020-08-19	37.85	41.021	-1.892	3.370	12.31
2020-08-20	37.37	41.101	-1.268	2.563	12.33
2020-08-21	38.85	41.241	3.960	4.335	12.37
2020-08-24	38.23	41.377	-1.596	4.273	12.41
2020-08-25	38.13	41.449	-0.262	2.276	12.43
2020-08-26	37.13	41.578	-2.623	4.170	12.47
2020-08-27	37.25	41.659	0.323	2.612	12.50
2020-08-28	37.52	41.729	0.725	2.228	12.52
2020-08-31	37.69	41.811	0.453	2.612	12.54
2020-09-01	38.36	41.903	1.778	2.865	12.57
2020-09-02	38.17	41.958	-0.495	1.721	12.59
2020-09-03	37.23	42.033	-2.463	2.436	12.61
2020-09-04	36.98	42.101	-0.672	2.203	12.63
2020-09-07	36.05	42.208	-2.515	3.569	12.66
2020-09-08	36.35	42.259	0.832	1.664	12.68
2020-09-09	34.87	42.372	-4.072	3.906	12.71
2020-09-10	34.56	42.456	-0.889	2.925	12.74
2020-09-11	34.7	42.506	0.405	1.707	12.75
2020-09-14	35.03	42.555	0.951	1.671	12.77
2020-09-15	35.1	42.595	0.200	1.370	12.78
2020-09-16	35.15	42.631	0.142	1.225	12.79
2020-09-17	35.05	42.689	-0.284	1.991	12.81
2020-09-18	35.58	42.744	1.512	1.854	12.82
2020-09-21	35.82	42.800	0.675	1.883	12.84
2020-09-22	34.98	42.890	-2.345	3.099	12.87
2020-09-23	35	42.925	0.057	1.201	12.88
2020-09-24	34.45	42.968	-1.571	1.486	12.89
2020-09-25	34.52	43.006	0.203	1.335	12.90
2020-09-28	34.05	43.068	-1.362	2.173	12.92
2020-09-29	34.49	43.114	1.292	1.615	12.93
2020-09-30	34.27	43.169	-0.638	1.914	12.95
2020-10-09	35.54	43.249	3.706	2.714	12.97
2020-10-12	36.11	43.297	1.604	1.576	12.99
2020-10-13	36.66	43.389	1.523	3.019	13.02
2020-10-14	36.43	43.427	-0.627	1.255	13.03
2020-10-15	35.85	43.478	-1.592	1.702	13.04
2020-10-16	35.62	43.528	-0.642	1.674	13.06
2020-10-19	35.35	43.594	-0.758	2.246	13.08
2020-10-20	35.59	43.643	0.679	1.669	13.09
2020-10-21	34.76	43.729	-2.332	2.950	13.12
2020-10-22	34.74	43.764	-0.058	1.208	13.13
2020-10-23	34.75	43.798	0.029	1.180	13.14
2020-10-26	35.3	43.893	1.583	3.223	13.17
2020-10-27	36.06	43.971	2.153	2.606	13.19
2020-10-28	38	44.141	5.380	5.352	13.24
2020-10-29	38.12	44.241	0.316	3.158	13.27
2020-10-30	38.04	44.331	-0.210	2.833	13.30
2020-11-02	40.18	44.498	5.626	4.995	13.35
2020-11-03	40.2	44.578	0.050	2.389	13.37
2020-11-04	40.04	44.651	-0.398	2.189	13.40
2020-11-05	40.55	44.760	1.274	3.222	13.43
2020-11-06	41.09	44.881	1.332	3.551	13.46
2020-11-09	41.7	44.984	1.485	2.945	13.50
2020-11-10	41.33	45.113	-0.887	3.765	13.53
2020-11-11	40	45.264	-3.218	4.525	13.58
2020-11-12	44	45.584	10.000	8.725	13.68
2020-11-13	42.6	45.800	-3.182	6.068	13.74
2020-11-16	42.19	45.928	-0.962	3.662	13.78
2020-11-17	40.85	46.145	-3.176	6.376	13.84
2020-11-18	40.88	46.225	0.073	2.326	13.87
2020-11-19	40.89	46.307	0.024	2.422	13.89
2020-11-20	40.92	46.420	0.073	3.302	13.93
2020-11-23	41.1	46.487	0.440	1.955	13.95
2020-11-24	38.89	46.662	-5.377	5.401	14.00
2020-11-25	38.4	46.739	-1.260	2.417	14.02
2020-11-26	38.13	46.822	-0.703	2.604	14.05
2020-11-27	38.3	46.875	0.446	1.652	14.06
2020-11-30	38.22	46.956	-0.209	2.559	14.09
2020-12-01	39	47.030	2.041	2.276	14.11
2020-12-02	38.92	47.081	-0.205	1.564	14.12
2020-12-03	39.37	47.163	1.156	2.518	14.15
2020-12-04	38.71	47.241	-1.676	2.413	14.17
2020-12-07	38.46	47.297	-0.646	1.731	14.19
2020-12-08	38.54	47.341	0.208	1.378	14.20
2020-12-09	37.71	47.431	-2.154	2.880	14.23
2020-12-10	38	47.526	0.769	2.997	14.26
2020-12-11	38.38	47.612	1.000	2.684	14.28
2020-12-14	38.31	47.691	-0.182	2.475	14.31
2020-12-15	38.9	47.777	1.540	2.636	14.33
2020-12-16	38.78	47.841	-0.308	2.005	14.35

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