海大集团融券券源 海大集团专项约券

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	21.43	0	0	0	0
2018-11-27	21.7	0.081	1.260	4.480	0.02
2018-11-28	21.69	0.143	-0.046	3.410	0.04
2018-11-29	21.63	0.196	-0.277	2.951	0.06
2018-11-30	21.95	0.242	1.479	2.543	0.07
2018-12-03	22.55	0.319	2.733	4.100	0.10
2018-12-04	22.91	0.357	1.596	1.996	0.11
2018-12-05	23.39	0.434	2.095	3.928	0.13
2018-12-06	22.95	0.518	-1.881	4.404	0.16
2018-12-07	22.69	0.600	-1.133	4.314	0.18
2018-12-10	23.1	0.680	1.807	4.187	0.20
2018-12-11	23.3	0.712	0.866	1.645	0.21
2018-12-12	23.73	0.763	1.845	2.575	0.23
2018-12-13	23.75	0.844	0.084	4.088	0.25
2018-12-14	22.99	0.946	-3.200	5.305	0.28
2018-12-17	22.35	1.071	-2.784	6.699	0.32
2018-12-18	22.21	1.148	-0.626	4.206	0.34
2018-12-19	21.48	1.233	-3.287	4.728	0.37
2018-12-20	21.55	1.267	0.326	1.909	0.38
2018-12-21	21.48	1.318	-0.325	2.831	0.40
2018-12-24	21.85	1.390	1.723	3.957	0.42
2018-12-25	21.92	1.440	0.320	2.746	0.43
2018-12-26	21.79	1.485	-0.593	2.464	0.45
2018-12-27	21.65	1.545	-0.642	3.304	0.46
2018-12-28	22.52	1.636	4.018	4.896	0.49
2019-01-02	22.35	1.689	-0.755	2.842	0.51
2019-01-03	21.75	1.756	-2.685	3.669	0.53
2019-01-04	22.01	1.815	1.195	3.218	0.54
2019-01-07	22.49	1.909	2.181	5.043	0.57
2019-01-08	22.35	1.938	-0.622	1.556	0.58
2019-01-09	22.04	2.003	-1.387	3.535	0.60
2019-01-10	21.85	2.038	-0.862	1.906	0.61
2019-01-11	21.85	2.077	0.000	2.151	0.62
2019-01-14	21.95	2.109	0.458	1.739	0.63
2019-01-15	22.25	2.155	1.367	2.460	0.65
2019-01-16	22.21	2.178	-0.180	1.258	0.65
2019-01-17	22.17	2.211	-0.180	1.801	0.66
2019-01-18	22.97	2.292	3.608	4.195	0.69
2019-01-21	23.29	2.353	1.393	3.178	0.71
2019-01-22	23.25	2.402	-0.172	2.533	0.72
2019-01-23	23.85	2.474	2.581	3.613	0.74
2019-01-24	23.83	2.513	-0.084	1.971	0.75
2019-01-25	23.64	2.564	-0.797	2.560	0.77
2019-01-28	23.56	2.643	-0.338	4.019	0.79
2019-01-29	23.54	2.706	-0.085	3.226	0.81
2019-01-30	23.48	2.766	-0.255	3.101	0.83
2019-01-31	23.36	2.817	-0.511	2.598	0.85
2019-02-01	23.25	2.865	-0.471	2.483	0.86
2019-02-11	24.33	2.983	4.645	5.806	0.89
2019-02-12	24.65	3.034	1.315	2.507	0.91
2019-02-13	24.31	3.098	-1.379	3.124	0.93
2019-02-14	24.16	3.126	-0.617	1.399	0.94
2019-02-15	24.18	3.194	0.083	3.394	0.96
2019-02-18	25.35	3.349	4.839	7.320	1.00
2019-02-19	25.65	3.511	1.183	7.574	1.05
2019-02-20	25.98	3.595	1.287	3.899	1.08
2019-02-21	26.83	3.743	3.272	6.620	1.12
2019-02-22	26.82	3.922	-0.037	8.013	1.18
2019-02-25	26.55	3.999	-1.007	3.468	1.20
2019-02-26	26.04	4.110	-1.921	5.122	1.23
2019-02-27	25.93	4.193	-0.422	3.840	1.26
2019-02-28	25.79	4.241	-0.540	2.237	1.27
2019-03-01	26.2	4.302	1.590	2.792	1.29
2019-03-04	26.52	4.398	1.221	4.351	1.32
2019-03-05	26.45	4.475	-0.264	3.469	1.34
2019-03-06	26.21	4.545	-0.907	3.214	1.36
2019-03-07	25.88	4.635	-1.259	4.197	1.39
2019-03-08	25.69	4.732	-0.734	4.521	1.42
2019-03-11	26.41	4.812	2.803	3.620	1.44
2019-03-12	28.32	5.048	7.232	9.996	1.51
2019-03-13	26.54	5.279	-6.285	10.452	1.58
2019-03-14	25.81	5.388	-2.751	5.087	1.62
2019-03-15	27.25	5.592	5.579	8.950	1.68
2019-03-18	26.85	5.685	-1.468	4.183	1.71
2019-03-19	26.96	5.776	0.410	4.022	1.73
2019-03-20	26.17	5.859	-2.930	3.820	1.76
2019-03-21	25.87	5.899	-1.146	1.834	1.77
2019-03-22	25.39	5.984	-1.855	4.059	1.80
2019-03-25	25.38	6.050	-0.039	3.111	1.82
2019-03-26	25.47	6.114	0.355	2.994	1.83
2019-03-27	25.51	6.187	0.157	3.455	1.86
2019-03-28	25.71	6.283	0.784	4.469	1.88
2019-03-29	27.55	6.501	7.157	9.490	1.95
2019-04-01	28	6.590	1.633	3.811	1.98
2019-04-02	27.56	6.666	-1.571	3.321	2.00
2019-04-03	27.15	6.710	-1.488	1.959	2.01
2019-04-04	27.33	6.754	0.663	1.915	2.03
2019-04-08	27.05	6.859	-1.025	4.647	2.06
2019-04-09	26.96	6.903	-0.333	1.959	2.07
2019-04-10	27.61	6.980	2.411	3.338	2.09
2019-04-11	26.97	7.055	-2.318	3.368	2.12
2019-04-12	27.08	7.114	0.408	2.595	2.13
2019-04-15	27.31	7.228	0.849	5.022	2.17
2019-04-16	28.15	7.307	3.076	3.369	2.19
2019-04-17	29	7.456	3.020	6.146	2.24
2019-04-18	29.35	7.636	1.207	7.379	2.29
2019-04-19	29.85	7.701	1.704	2.589	2.31
2019-04-22	30.03	7.911	0.603	8.409	2.37
2019-04-23	29.85	8.021	-0.599	4.429	2.41
2019-04-24	30.03	8.172	0.603	6.030	2.45
2019-04-25	30.68	8.326	2.165	6.027	2.50
2019-04-26	30.35	8.447	-1.076	4.791	2.53
2019-04-29	30.54	8.571	0.626	4.843	2.57
2019-04-30	30.01	8.742	-1.735	6.843	2.62
2019-05-06	28.94	8.876	-3.565	5.565	2.66
2019-05-07	30.07	9.012	3.905	5.425	2.70
2019-05-08	29.35	9.144	-2.394	5.387	2.74
2019-05-09	28.55	9.278	-2.726	5.656	2.78
2019-05-10	29.85	9.421	4.553	5.744	2.83
2019-05-13	29.22	9.533	-2.111	4.590	2.86
2019-05-14	29.43	9.624	0.719	3.730	2.89
2019-05-15	30.8	9.793	4.655	6.558	2.94
2019-05-16	31.45	9.908	2.110	4.416	2.97
2019-05-17	30.54	10.027	-2.893	4.674	3.01
2019-05-20	30.77	10.182	0.753	6.025	3.05
2019-05-21	30.88	10.285	0.357	3.997	3.09
2019-05-22	30.73	10.359	-0.486	2.915	3.11
2019-05-23	30.44	10.439	-0.944	3.124	3.13
2019-05-24	29.74	10.543	-2.300	4.205	3.16
2019-05-27	30.09	10.658	1.177	4.573	3.20
2019-05-28	30.85	10.756	2.526	3.822	3.23
2019-05-29	30.34	10.820	-1.653	2.561	3.25
2019-05-30	30.85	10.888	1.681	2.637	3.27
2019-05-31	31.37	11.092	1.686	7.780	3.33
2019-06-03	29.83	11.317	-4.909	9.053	3.40
2019-06-04	30.14	11.418	1.039	4.023	3.43
2019-06-05	29.55	11.505	-1.958	3.550	3.45
2019-06-06	29.25	11.594	-1.015	3.655	3.48
2019-06-10	29.65	11.658	1.368	2.564	3.50
2019-06-11	31.1	11.822	4.890	6.341	3.55
2019-06-12	30.16	11.914	-3.023	3.666	3.57
2019-06-13	30.1	11.961	-0.199	1.890	3.59
2019-06-14	29.87	12.003	-0.764	1.661	3.60
2019-06-17	29.7	12.099	-0.569	3.883	3.63
2019-06-18	30.02	12.172	1.077	2.929	3.65
2019-06-19	29.67	12.309	-1.166	5.530	3.69
2019-06-20	29.48	12.354	-0.640	1.854	3.71
2019-06-21	29.18	12.421	-1.018	2.748	3.73
2019-06-24	29.82	12.529	2.193	4.352	3.76
2019-06-25	30.05	12.580	0.771	2.012	3.77
2019-06-26	29.96	12.636	-0.300	2.263	3.79
2019-06-27	30.61	12.716	2.170	3.104	3.81
2019-06-28	30.55	12.772	-0.196	2.221	3.83
2019-07-01	30.21	12.851	-1.113	3.142	3.86
2019-07-02	29.45	12.932	-2.516	3.310	3.88
2019-07-03	29.5	12.983	0.170	2.071	3.89
2019-07-04	27.59	13.159	-6.475	7.627	3.95
2019-07-05	28.47	13.262	3.190	4.349	3.98
2019-07-08	27.96	13.378	-1.791	4.988	4.01
2019-07-09	28.45	13.483	1.753	4.435	4.04
2019-07-10	28.27	13.554	-0.633	3.023	4.07
2019-07-11	27.79	13.634	-1.698	3.431	4.09
2019-07-12	26.75	13.786	-3.742	6.837	4.14
2019-07-15	27.48	13.915	2.729	5.607	4.17
2019-07-16	27.05	13.986	-1.565	3.166	4.20
2019-07-17	27.3	14.045	0.924	2.588	4.21
2019-07-18	27.98	14.141	2.491	4.103	4.24
2019-07-19	27.98	14.204	0.000	2.716	4.26
2019-07-22	27.64	14.266	-1.215	2.680	4.28
2019-07-23	27.59	14.325	-0.181	2.569	4.30
2019-07-24	27.59	14.379	0.000	2.356	4.31
2019-07-25	27.77	14.425	0.652	1.993	4.33
2019-07-26	28.17	14.552	1.440	5.402	4.37
2019-07-29	28.19	14.616	0.071	2.733	4.38
2019-07-30	29.76	14.824	5.569	8.372	4.45
2019-07-31	29.95	14.877	0.638	2.151	4.46
2019-08-01	29.99	14.944	0.134	2.671	4.48
2019-08-02	30.55	15.082	1.867	5.402	4.52
2019-08-05	30.12	15.172	-1.408	3.601	4.55
2019-08-06	30.2	15.266	0.266	3.752	4.58
2019-08-07	30.17	15.336	-0.099	2.781	4.60
2019-08-08	30.65	15.437	1.591	3.944	4.63
2019-08-09	29.8	15.528	-2.773	3.654	4.66
2019-08-12	29.95	15.606	0.503	3.121	4.68
2019-08-13	29.85	15.664	-0.334	2.337	4.70
2019-08-14	29.75	15.709	-0.335	1.809	4.71
2019-08-15	29.71	15.760	-0.134	2.084	4.73
2019-08-16	30.55	15.861	2.827	3.972	4.76
2019-08-19	30.15	16.005	-1.309	5.696	4.80
2019-08-20	29.74	16.058	-1.360	2.156	4.82
2019-08-21	29.52	16.098	-0.740	1.614	4.83
2019-08-22	29.54	16.149	0.068	2.066	4.84
2019-08-23	29.7	16.185	0.542	1.490	4.86
2019-08-26	30.13	16.294	1.448	4.310	4.89
2019-08-27	31.37	16.478	4.115	7.036	4.94
2019-08-28	31.2	16.545	-0.542	2.582	4.96
2019-08-29	31.39	16.625	0.609	3.077	4.99
2019-08-30	32.65	16.757	4.014	4.842	5.03
2019-09-02	33.93	16.960	3.920	7.198	5.09
2019-09-03	34.3	17.102	1.090	4.951	5.13
2019-09-04	34.03	17.193	-0.787	3.207	5.16
2019-09-05	33.51	17.281	-1.528	3.144	5.18
2019-09-06	32.93	17.355	-1.731	2.716	5.21
2019-09-09	33.43	17.434	1.518	2.824	5.23
2019-09-10	33.8	17.490	1.107	2.004	5.25
2019-09-11	33.4	17.583	-1.183	3.314	5.27
2019-09-12	33.45	17.674	0.150	3.293	5.30
2019-09-16	33.65	17.835	0.598	5.740	5.35
2019-09-17	33.4	17.956	-0.743	4.339	5.39
2019-09-18	33.95	18.064	1.647	3.802	5.42
2019-09-19	33.42	18.133	-1.561	2.504	5.44
2019-09-20	33.25	18.213	-0.509	2.873	5.46
2019-09-23	32.45	18.341	-2.406	4.722	5.50
2019-09-24	31.97	18.426	-1.479	3.205	5.53
2019-09-25	32.03	18.508	0.188	3.065	5.55
2019-09-26	30.93	18.616	-3.434	4.184	5.58
2019-09-27	32.07	18.735	3.686	4.462	5.62
2019-09-30	30.95	18.866	-3.492	5.083	5.66
2019-10-08	31.41	18.974	1.486	4.136	5.69
2019-10-09	31.49	19.032	0.255	2.197	5.71
2019-10-10	32.55	19.168	3.366	5.017	5.75
2019-10-11	31.75	19.257	-2.458	3.349	5.78
2019-10-14	31.95	19.379	0.630	4.598	5.81
2019-10-15	31.34	19.452	-1.909	2.786	5.84
2019-10-16	30.9	19.522	-1.404	2.712	5.86
2019-10-17	30.82	19.586	-0.259	2.492	5.88
2019-10-18	30.35	19.634	-1.525	1.914	5.89
2019-10-21	31.01	19.713	2.175	3.064	5.91
2019-10-22	30.48	19.799	-1.709	3.386	5.94
2019-10-23	30.95	19.898	1.542	3.839	5.97
2019-10-24	30.91	19.972	-0.129	2.843	5.99
2019-10-25	32.45	20.155	4.982	6.794	6.05
2019-10-28	32.67	20.253	0.678	3.575	6.08
2019-10-29	33.22	20.343	1.684	3.275	6.10
2019-10-30	33.83	20.460	1.836	4.154	6.14
2019-10-31	33.61	20.580	-0.650	4.257	6.17
2019-11-01	33.47	20.682	-0.417	3.660	6.20
2019-11-04	33.58	20.764	0.329	2.928	6.23
2019-11-05	33.92	20.854	1.013	3.216	6.26
2019-11-06	33.9	20.948	-0.059	3.302	6.28
2019-11-07	33.87	21.021	-0.088	2.596	6.31
2019-11-08	33.38	21.083	-1.447	2.214	6.32
2019-11-11	33	21.163	-1.138	2.936	6.35
2019-11-12	33	21.261	0.000	3.545	6.38
2019-11-13	32.62	21.336	-1.152	2.758	6.40
2019-11-14	32.46	21.401	-0.490	2.391	6.42
2019-11-15	32.28	21.468	-0.555	2.495	6.44
2019-11-18	32.28	21.531	0.000	2.354	6.46
2019-11-19	32.29	21.600	0.031	2.571	6.48
2019-11-20	31.63	21.685	-2.044	3.221	6.51
2019-11-21	31.7	21.734	0.221	1.834	6.52
2019-11-22	30.86	21.853	-2.650	4.637	6.56
2019-11-25	30.9	21.936	0.130	3.240	6.58
2019-11-26	31.45	22.001	1.780	2.460	6.60
2019-11-27	30.92	22.082	-1.685	3.148	6.62
2019-11-28	30.74	22.120	-0.582	1.488	6.64
2019-11-29	30.35	22.200	-1.269	3.155	6.66
2019-12-02	30.65	22.250	0.988	1.977	6.68
2019-12-03	31.15	22.406	1.631	6.003	6.72
2019-12-04	30.95	22.481	-0.642	2.889	6.74
2019-12-05	31.34	22.539	1.260	2.229	6.76
2019-12-06	31.25	22.590	-0.287	1.978	6.78
2019-12-09	31.43	22.678	0.576	3.360	6.80
2019-12-10	31.74	22.740	0.986	2.323	6.82
2019-12-11	31.45	22.793	-0.914	2.048	6.84
2019-12-12	31	22.848	-1.431	2.130	6.85
2019-12-13	31.56	22.923	1.806	2.839	6.88
2019-12-16	30.65	23.035	-2.883	4.373	6.91
2019-12-17	32.55	23.235	6.199	7.374	6.97
2019-12-18	32.85	23.314	0.922	2.888	6.99
2019-12-19	32.93	23.375	0.244	2.222	7.01
2019-12-20	32.83	23.425	-0.304	1.822	7.03
2019-12-23	33.41	23.560	1.767	4.874	7.07
2019-12-24	33.72	23.647	0.928	3.083	7.09
2019-12-25	33.61	23.698	-0.326	1.809	7.11
2019-12-26	33.65	23.756	0.119	2.083	7.13
2019-12-27	34.42	23.848	2.288	3.210	7.15
2019-12-30	35.74	24.008	3.835	5.375	7.20
2019-12-31	35.65	24.149	-0.252	4.757	7.24
2020-01-02	35.71	24.220	0.168	2.356	7.27
2020-01-03	35.14	24.347	-1.596	4.341	7.30
2020-01-06	35.86	24.501	2.049	5.179	7.35
2020-01-07	36.73	24.659	2.426	5.131	7.40
2020-01-08	37.11	24.818	1.035	5.146	7.45
2020-01-09	37.13	24.909	0.054	2.964	7.47
2020-01-10	36.77	25.021	-0.970	3.636	7.51
2020-01-13	36.65	25.120	-0.326	3.236	7.54
2020-01-14	36.46	25.217	-0.518	3.220	7.57
2020-01-15	36.4	25.282	-0.165	2.139	7.58
2020-01-16	36.25	25.330	-0.412	1.566	7.60
2020-01-17	36.35	25.419	0.276	2.952	7.63
2020-01-20	36.14	25.531	-0.578	3.714	7.66
2020-01-21	35.34	25.697	-2.214	5.645	7.71
2020-01-22	35.37	25.803	0.085	3.594	7.74
2020-01-23	33.7	26.007	-4.722	7.266	7.80
2020-02-03	32.65	26.237	-3.116	8.457	7.87
2020-02-04	31.99	26.447	-2.021	7.871	7.93
2020-02-05	31.8	26.550	-0.594	3.876	7.96
2020-02-06	33.12	26.691	4.151	5.126	8.01
2020-02-07	32.8	26.764	-0.966	2.657	8.03
2020-02-10	33.85	26.914	3.201	5.335	8.07
2020-02-11	33.86	27.102	0.030	6.647	8.13
2020-02-12	33.55	27.195	-0.916	3.337	8.16
2020-02-13	32.95	27.266	-1.788	2.563	8.18
2020-02-14	34.03	27.407	3.278	4.977	8.22
2020-02-17	34.22	27.501	0.558	3.291	8.25
2020-02-18	33.5	27.592	-2.104	3.273	8.28
2020-02-19	33.55	27.657	0.149	2.328	8.30
2020-02-20	34.65	27.752	3.279	3.279	8.33
2020-02-21	34.57	27.817	-0.231	2.251	8.34
2020-02-24	34.36	27.898	-0.607	2.835	8.37
2020-02-25	33.36	28.032	-2.910	4.831	8.41
2020-02-26	32.85	28.144	-1.529	4.077	8.44
2020-02-27	34.28	28.331	4.353	6.545	8.50
2020-02-28	33.85	28.458	-1.254	4.522	8.54
2020-03-02	35.21	28.654	4.018	6.677	8.60
2020-03-03	36.26	28.750	2.982	3.181	8.63
2020-03-04	35.98	28.841	-0.772	3.034	8.65
2020-03-05	37.48	29.049	4.169	6.643	8.71
2020-03-06	36.42	29.145	-2.828	3.175	8.74
2020-03-09	35.32	29.228	-3.020	2.828	8.77
2020-03-10	35.84	29.342	1.472	3.822	8.80
2020-03-11	35.83	29.436	-0.028	3.125	8.83
2020-03-12	34.94	29.525	-2.484	3.070	8.86
2020-03-13	35.15	29.699	0.601	5.924	8.91
2020-03-16	33.24	29.920	-5.434	7.994	8.98
2020-03-17	32.68	30.099	-1.685	6.558	9.03
2020-03-18	33.95	30.269	3.886	6.028	9.08
2020-03-19	32.66	30.496	-3.800	8.336	9.15
2020-03-20	34.48	30.673	5.573	6.154	9.20
2020-03-23	34.5	30.850	0.058	6.148	9.25
2020-03-24	36.14	30.989	4.754	4.609	9.30
2020-03-25	37.59	31.124	4.012	4.317	9.34
2020-03-26	37.66	31.282	0.186	5.055	9.38
2020-03-27	36.89	31.376	-2.045	3.054	9.41
2020-03-30	36.76	31.454	-0.352	2.548	9.44
2020-03-31	39.85	31.778	8.406	9.739	9.53
2020-04-01	38.48	31.913	-3.438	4.216	9.57
2020-04-02	38.38	31.994	-0.260	2.521	9.60
2020-04-03	39.85	32.212	3.830	6.566	9.66
2020-04-07	40.53	32.329	1.706	3.488	9.70
2020-04-08	40.47	32.479	-0.148	4.441	9.74
2020-04-09	40.28	32.584	-0.469	3.113	9.78
2020-04-10	42.52	32.830	5.561	6.951	9.85
2020-04-13	41.25	32.989	-2.987	4.633	9.90
2020-04-14	45.35	33.400	9.939	10.861	10.02
2020-04-15	41.87	33.531	-7.674	3.771	10.06
2020-04-16	41.53	33.602	-0.812	2.054	10.08
2020-04-17	40.83	33.688	-1.686	2.528	10.11
2020-04-20	40.9	33.779	0.171	2.670	10.13
2020-04-21	41.35	33.885	1.100	3.056	10.17
2020-04-22	43.33	34.090	4.788	5.683	10.23
2020-04-23	43.4	34.201	0.162	3.069	10.26
2020-04-24	43.44	34.304	0.092	2.857	10.29
2020-04-27	43.85	34.425	0.944	3.315	10.33
2020-04-28	44.41	34.569	1.277	3.877	10.37
2020-04-29	43.53	34.700	-1.982	3.625	10.41
2020-04-30	42.8	34.843	-1.677	3.997	10.45
2020-05-06	42.93	35.006	0.304	4.556	10.50
2020-05-07	44.39	35.149	3.401	3.867	10.54
2020-05-08	44.12	35.363	-0.608	5.812	10.61
2020-05-11	43.15	35.499	-2.199	3.785	10.65
2020-05-12	44.04	35.609	2.063	2.990	10.68
2020-05-13	46.78	35.884	6.222	7.062	10.77
2020-05-14	45.16	36.005	-3.463	3.228	10.80
2020-05-15	45.35	36.093	0.421	2.325	10.83
2020-05-18	46.39	36.238	2.293	3.749	10.87
2020-05-19	48.04	36.442	3.557	5.087	10.93
2020-05-20	48.09	36.547	0.104	2.623	10.96
2020-05-21	47.7	36.641	-0.811	2.371	10.99
2020-05-22	46.77	36.752	-1.950	2.851	11.03
2020-05-25	47.8	36.870	2.202	2.951	11.06
2020-05-26	48.33	36.944	1.109	1.841	11.08
2020-05-27	48.21	37.030	-0.248	2.152	11.11
2020-05-28	47.48	37.182	-1.514	3.837	11.15
2020-05-29	48.4	37.356	1.938	4.318	11.21
2020-06-01	47.31	37.465	-2.252	2.769	11.24
2020-06-02	45.75	37.626	-3.297	4.206	11.29
2020-06-03	45.3	37.728	-0.984	2.710	11.32
2020-06-04	46.36	37.912	2.340	4.746	11.37
2020-06-05	46	38.025	-0.777	2.955	11.41
2020-06-08	45.09	38.145	-1.978	3.196	11.44
2020-06-09	45.61	38.261	1.153	3.061	11.48
2020-06-10	45.75	38.400	0.307	3.640	11.52
2020-06-11	44.72	38.518	-2.251	3.169	11.56
2020-06-12	46.58	38.740	4.159	5.725	11.62
2020-06-15	45.18	38.901	-3.006	4.272	11.67
2020-06-16	47.2	39.159	4.471	6.552	11.75
2020-06-17	47	39.291	-0.424	3.369	11.79
2020-06-18	47.32	39.393	0.681	2.596	11.82
2020-06-19	48.08	39.532	1.606	3.466	11.86
2020-06-22	47.05	39.666	-2.142	3.411	11.90
2020-06-23	47.4	39.783	0.744	2.976	11.93
2020-06-24	47.34	39.910	-0.127	3.207	11.97
2020-06-29	46.8	39.996	-1.141	2.218	12.00
2020-06-30	47.59	40.106	1.688	2.778	12.03
2020-07-01	47.83	40.201	0.504	2.374	12.06
2020-07-02	47.71	40.384	-0.251	4.600	12.12
2020-07-03	47.36	40.502	-0.734	2.997	12.15
2020-07-06	47.48	40.607	0.253	2.639	12.18
2020-07-07	48.8	40.813	2.780	5.076	12.24
2020-07-08	49.39	40.927	1.209	2.766	12.28
2020-07-09	52.5	41.133	6.297	4.718	12.34
2020-07-10	52.02	41.256	-0.914	2.838	12.38
2020-07-13	54.15	41.473	4.095	4.806	12.44
2020-07-14	54.63	41.610	0.886	3.010	12.48
2020-07-15	56.54	41.910	3.496	6.370	12.57
2020-07-16	54	42.160	-4.492	5.554	12.65
2020-07-17	55.76	42.401	3.259	5.185	12.72
2020-07-20	55.19	42.807	-1.022	8.824	12.84
2020-07-21	56.68	43.024	2.700	4.602	12.91
2020-07-22	57.28	43.230	1.059	4.305	12.97
2020-07-23	56.7	43.443	-1.013	4.504	13.03
2020-07-24	54.46	43.717	-3.951	6.049	13.12
2020-07-27	56.45	43.890	3.654	3.672	13.17
2020-07-28	59.99	44.129	6.271	4.783	13.24
2020-07-29	62.72	44.438	4.551	5.918	13.33
2020-07-30	62	44.738	-1.148	5.804	13.42
2020-07-31	63.85	44.957	2.984	4.113	13.49
2020-08-03	66.04	45.301	3.430	6.249	13.59
2020-08-04	65.46	45.440	-0.878	2.544	13.63
2020-08-05	68.34	45.820	4.400	6.676	13.75
2020-08-06	67.58	46.008	-1.112	3.336	13.80
2020-08-07	67.7	46.169	0.178	2.856	13.85
2020-08-10	67.38	46.318	-0.473	2.659	13.90
2020-08-11	66.48	46.543	-1.336	4.052	13.96
2020-08-12	65.48	46.763	-1.504	4.031	14.03
2020-08-13	66.82	47.003	2.046	4.307	14.10
2020-08-14	68.95	47.223	3.188	3.831	14.17
2020-08-17	67.92	47.408	-1.494	3.278	14.22
2020-08-18	71.03	47.818	4.579	6.920	14.35
2020-08-19	68.1	48.003	-4.125	3.266	14.40
2020-08-20	68.24	48.199	0.206	3.451	14.46
2020-08-21	69.2	48.356	1.407	2.711	14.51
2020-08-24	70.9	48.580	2.457	3.801	14.57
2020-08-25	70.08	48.755	-1.157	2.990	14.63
2020-08-26	68.9	48.939	-1.684	3.211	14.68
2020-08-27	69.71	49.066	1.176	2.177	14.72
2020-08-28	72.2	49.408	3.572	5.695	14.82
2020-08-31	70.77	49.591	-1.981	3.089	14.88
2020-09-01	72.35	49.793	2.233	3.363	14.94
2020-09-02	74.02	50.000	2.308	3.359	15.00
2020-09-03	72.8	50.309	-1.648	5.080	15.09
2020-09-04	71.05	50.601	-2.404	4.945	15.18
2020-09-07	65.1	51.136	-8.374	9.852	15.34
2020-09-08	63.81	51.409	-1.982	5.131	15.42
2020-09-09	61.55	51.671	-3.542	5.109	15.50
2020-09-10	62.65	51.859	1.787	3.607	15.56
2020-09-11	62.97	51.996	0.511	2.602	15.60
2020-09-14	63.2	52.297	0.365	5.717	15.69
2020-09-15	64.39	52.455	1.883	2.959	15.74
2020-09-16	63.68	52.644	-1.103	3.556	15.79
2020-09-17	62.3	52.847	-2.167	3.910	15.85
2020-09-18	59.6	53.166	-4.334	6.421	15.95
2020-09-21	59.02	53.348	-0.973	3.691	16.00
2020-09-22	58.66	53.534	-0.610	3.812	16.06
2020-09-23	59.05	53.644	0.665	2.233	16.09
2020-09-24	57.93	53.813	-1.897	3.506	16.14
2020-09-25	59.2	53.962	2.192	3.021	16.19
2020-09-28	58.4	54.132	-1.351	3.497	16.24
2020-09-29	60.16	54.342	3.014	4.178	16.30
2020-09-30	61.33	54.603	1.945	5.120	16.38
2020-10-09	59.6	54.909	-2.821	6.147	16.47
2020-10-12	61.5	55.301	3.188	7.651	16.59
2020-10-13	64.57	55.688	4.992	7.203	16.71
2020-10-14	62.49	55.912	-3.221	4.290	16.77
2020-10-15	60.9	56.076	-2.544	3.233	16.82
2020-10-16	60.72	56.243	-0.296	3.300	16.87
2020-10-19	59.99	56.424	-1.202	3.623	16.93
2020-10-20	61.72	56.613	2.884	3.684	16.98
2020-10-21	61	56.803	-1.167	3.727	17.04
2020-10-22	59.25	56.964	-2.869	3.262	17.09
2020-10-23	56.05	57.287	-5.401	6.920	17.19
2020-10-26	57.18	57.571	2.016	5.959	17.27
2020-10-27	62.64	57.996	9.549	8.132	17.40
2020-10-28	61.4	58.184	-1.980	3.672	17.46
2020-10-29	62.61	58.453	1.971	5.163	17.54
2020-10-30	61.59	58.618	-1.629	3.226	17.59
2020-11-02	61.86	58.776	0.438	3.052	17.63
2020-11-03	61.84	58.927	-0.032	2.942	17.68
2020-11-04	61.4	59.039	-0.712	2.183	17.71
2020-11-05	61.83	59.223	0.700	3.567	17.77
2020-11-06	59.7	59.450	-3.445	4.561	17.83
2020-11-09	60.86	59.723	1.943	5.377	17.92
2020-11-10	59.26	59.888	-2.629	3.352	17.97
2020-11-11	58.5	60.051	-1.282	3.341	18.02
2020-11-12	58	60.207	-0.855	3.231	18.06
2020-11-13	59.1	60.399	1.897	3.897	18.12
2020-11-16	60	60.557	1.523	3.164	18.17
2020-11-17	59.09	60.796	-1.517	4.850	18.24
2020-11-18	57.7	60.982	-2.352	3.875	18.29
2020-11-19	60.4	61.301	4.679	6.326	18.39
2020-11-20	60.37	61.389	-0.050	1.755	18.42
2020-11-23	60.18	61.536	-0.315	2.932	18.46
2020-11-24	57.86	61.773	-3.855	4.919	18.53
2020-11-25	55.96	61.964	-3.284	4.096	18.59
2020-11-26	56.08	62.116	0.214	3.252	18.63
2020-11-27	57.68	62.333	2.853	4.511	18.70
2020-11-30	56.29	62.496	-2.410	3.467	18.75
2020-12-01	57.74	62.701	2.576	4.264	18.81
2020-12-02	58.29	62.925	0.953	4.607	18.88
2020-12-03	59.65	63.036	2.333	2.230	18.91
2020-12-04	60.22	63.284	0.956	4.946	18.99
2020-12-07	61	63.443	1.295	3.138	19.03
2020-12-08	61	63.562	0.000	2.328	19.07
2020-12-09	59.8	63.685	-1.967	2.475	19.11
2020-12-10	59.8	63.796	0.000	2.224	19.14
2020-12-11	59.66	63.924	-0.234	2.575	19.18
2020-12-14	60.65	64.093	1.659	3.352	19.23
2020-12-15	61.89	64.229	2.045	2.638	19.27
2020-12-16	60.7	64.415	-1.923	3.668	19.32

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