海康威视融券券源 海康威视专项约券

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%）
2018-11-23	25.48	0	0	0	0
2018-11-23	25.06	0.070	-1.648	3.336	0.02
2018-11-26	25.14	0.121	0.319	2.434	0.04
2018-11-27	24.42	0.174	-2.864	2.625	0.05
2018-11-28	25.42	0.286	4.095	5.283	0.09
2018-11-29	25.02	0.389	-1.574	4.957	0.12
2018-11-30	25.87	0.485	3.397	4.436	0.15
2018-12-03	27.95	0.619	8.040	5.760	0.19
2018-12-04	27.51	0.695	-1.574	3.292	0.21
2018-12-05	27.15	0.769	-1.309	3.308	0.23
2018-12-06	25.85	0.837	-4.788	3.131	0.25
2018-12-07	26.01	0.882	0.619	2.089	0.26
2018-12-10	25.48	0.969	-2.038	4.114	0.29
2018-12-11	25.57	1.010	0.353	1.923	0.30
2018-12-12	26.13	1.056	2.190	2.073	0.32
2018-12-13	26.9	1.135	2.947	3.521	0.34
2018-12-14	26.67	1.181	-0.855	2.082	0.35
2018-12-17	26.44	1.232	-0.862	2.325	0.37
2018-12-18	25.92	1.300	-1.967	3.139	0.39
2018-12-19	25.85	1.346	-0.270	2.160	0.40
2018-12-20	25.63	1.392	-0.851	2.128	0.42
2018-12-21	24.75	1.474	-3.433	3.980	0.44
2018-12-24	24.89	1.530	0.566	2.707	0.46
2018-12-25	24.82	1.608	-0.281	3.777	0.48
2018-12-26	24.61	1.653	-0.846	2.176	0.50
2018-12-27	24.5	1.721	-0.447	3.332	0.52
2018-12-28	24.46	1.779	-0.163	2.857	0.53
2019-01-02	24.35	1.829	-0.450	2.453	0.55
2019-01-03	24.02	1.901	-1.355	3.614	0.57
2019-01-04	24.61	2.016	2.456	5.579	0.60
2019-01-07	25.86	2.099	5.079	3.860	0.63
2019-01-08	25.9	2.185	0.155	3.983	0.66
2019-01-09	26.83	2.290	3.591	4.710	0.69
2019-01-10	27.03	2.361	0.745	3.131	0.71
2019-01-11	27.15	2.444	0.444	3.700	0.73
2019-01-14	26.72	2.489	-1.584	1.989	0.75
2019-01-15	28.13	2.625	5.277	5.838	0.79
2019-01-16	27.88	2.674	-0.889	2.097	0.80
2019-01-17	27.77	2.736	-0.395	2.654	0.82
2019-01-18	28.16	2.788	1.404	2.233	0.84
2019-01-21	28	2.894	-0.568	4.545	0.87
2019-01-22	27.3	2.959	-2.500	2.857	0.89
2019-01-23	27.06	3.024	-0.879	2.894	0.91
2019-01-24	27.56	3.105	1.848	3.511	0.93
2019-01-25	28	3.168	1.597	2.721	0.95
2019-01-28	28.21	3.259	0.750	3.857	0.98
2019-01-29	27.77	3.333	-1.560	3.190	1.00
2019-01-30	27.26	3.394	-1.837	2.701	1.02
2019-01-31	28.73	3.534	5.393	5.833	1.06
2019-02-01	30.23	3.666	5.221	5.256	1.10
2019-02-11	31.14	3.808	3.010	5.458	1.14
2019-02-12	30.99	3.868	-0.482	2.312	1.16
2019-02-13	31.57	3.979	1.872	4.227	1.19
2019-02-14	31.65	4.042	0.253	2.376	1.21
2019-02-15	30.63	4.121	-3.223	3.128	1.24
2019-02-18	32.13	4.259	4.897	5.158	1.28
2019-02-19	32.4	4.401	0.840	5.260	1.32
2019-02-20	32.67	4.501	0.833	3.673	1.35
2019-02-21	32.7	4.626	0.092	4.561	1.39
2019-02-22	33.8	4.738	3.364	3.976	1.42
2019-02-25	35.14	4.861	3.964	4.201	1.46
2019-02-26	34.06	4.963	-3.073	3.614	1.49
2019-02-27	32.8	5.077	-3.699	4.169	1.52
2019-02-28	33.2	5.146	1.220	2.470	1.54
2019-03-01	33.39	5.250	0.572	3.735	1.57
2019-03-04	34.65	5.399	3.774	5.181	1.62
2019-03-05	34.48	5.460	-0.491	2.107	1.64
2019-03-06	35.14	5.563	1.914	3.538	1.67
2019-03-07	33.85	5.675	-3.671	3.956	1.70
2019-03-08	33.1	5.847	-2.216	6.233	1.75
2019-03-11	34.2	5.985	3.323	4.834	1.80
2019-03-12	34.81	6.073	1.784	3.041	1.82
2019-03-13	33.4	6.185	-4.051	4.022	1.86
2019-03-14	33.33	6.260	-0.210	2.695	1.88
2019-03-15	34.55	6.406	3.660	5.101	1.92
2019-03-18	35.21	6.526	1.910	4.081	1.96
2019-03-19	34.88	6.575	-0.937	1.676	1.97
2019-03-20	33.98	6.670	-2.580	3.354	2.00
2019-03-21	33.84	6.705	-0.412	1.236	2.01
2019-03-22	33.3	6.799	-1.596	3.398	2.04
2019-03-25	32.6	6.847	-2.102	1.772	2.05
2019-03-26	32.62	6.926	0.061	2.914	2.08
2019-03-27	33.17	7.010	1.686	3.035	2.10
2019-03-28	32.6	7.074	-1.718	2.352	2.12
2019-03-29	33.77	7.200	3.589	4.479	2.16
2019-04-01	35.55	7.336	5.271	4.590	2.20
2019-04-02	35.29	7.417	-0.731	2.757	2.23
2019-04-03	35.16	7.489	-0.368	2.437	2.25
2019-04-04	34.47	7.546	-1.962	1.991	2.26
2019-04-08	34.22	7.662	-0.725	4.062	2.30
2019-04-09	34.04	7.720	-0.526	2.046	2.32
2019-04-10	33.75	7.771	-0.852	1.821	2.33
2019-04-11	32.86	7.858	-2.637	3.170	2.36
2019-04-12	33.2	7.900	1.035	1.522	2.37
2019-04-15	32.72	8.016	-1.446	4.247	2.40
2019-04-16	33.3	8.151	1.773	4.890	2.45
2019-04-17	33.29	8.205	-0.030	1.952	2.46
2019-04-18	32.96	8.246	-0.991	1.472	2.47
2019-04-19	33.6	8.329	1.942	2.973	2.50
2019-04-22	32.85	8.412	-2.232	3.036	2.52
2019-04-23	31.83	8.517	-3.105	3.957	2.56
2019-04-24	31.32	8.660	-1.602	5.467	2.60
2019-04-25	31.04	8.760	-0.894	3.863	2.63
2019-04-26	30.5	8.807	-1.740	1.869	2.64
2019-04-29	30.73	8.920	0.754	4.393	2.68
2019-04-30	31.38	9.005	2.115	3.254	2.70
2019-05-06	28.91	9.082	-7.871	3.187	2.72
2019-05-07	29.32	9.195	1.418	4.635	2.76
2019-05-08	28.57	9.282	-2.558	3.649	2.78
2019-05-09	27.73	9.375	-2.940	4.025	2.81
2019-05-10	28.5	9.547	2.777	7.248	2.86
2019-05-13	25.98	9.699	-8.842	7.018	2.91
2019-05-14	26.72	9.799	2.848	4.503	2.94
2019-05-15	27.48	9.852	2.844	2.320	2.96
2019-05-16	27.33	9.922	-0.546	3.057	2.98
2019-05-17	26.72	10.036	-2.232	5.123	3.01
2019-05-20	25.69	10.155	-3.855	5.539	3.05
2019-05-21	26.3	10.251	2.374	4.399	3.08
2019-05-22	24.77	10.420	-5.817	8.175	3.13
2019-05-23	23.26	10.498	-6.096	4.037	3.15
2019-05-24	23.97	10.598	3.052	5.030	3.18
2019-05-27	24.45	10.705	2.003	5.215	3.21
2019-05-28	24.68	10.762	0.941	2.781	3.23
2019-05-29	24.32	10.793	-1.459	1.540	3.24
2019-05-30	24.49	10.871	0.699	3.824	3.26
2019-05-31	24.14	10.903	-1.429	1.592	3.27
2019-06-03	24.6	10.959	1.906	2.734	3.29
2019-06-04	23.98	11.020	-2.520	3.049	3.31
2019-06-05	23.72	11.093	-1.084	3.670	3.33
2019-06-06	23	11.167	-3.035	3.879	3.35
2019-06-10	24.26	11.293	5.478	6.217	3.39
2019-06-11	25.35	11.413	4.493	5.688	3.42
2019-06-12	24.92	11.456	-1.696	2.091	3.44
2019-06-13	24.99	11.510	0.281	2.568	3.45
2019-06-14	24.7	11.580	-1.160	3.401	3.47
2019-06-17	23.97	11.640	-2.955	2.996	3.49
2019-06-18	24.27	11.683	1.252	2.128	3.50
2019-06-19	25.65	11.795	5.686	5.233	3.54
2019-06-20	26.44	11.898	3.080	4.678	3.57
2019-06-21	26.7	11.986	0.983	3.971	3.60
2019-06-24	26.14	12.031	-2.097	2.060	3.61
2019-06-25	25.5	12.128	-2.448	4.591	3.64
2019-06-26	25.73	12.196	0.902	3.137	3.66
2019-06-27	26.88	12.283	4.469	3.887	3.68
2019-06-28	26.88	12.344	0.000	2.716	3.70
2019-07-01	29.14	12.472	8.408	5.283	3.74
2019-07-02	28.61	12.528	-1.819	2.334	3.76
2019-07-03	27.67	12.604	-3.286	3.321	3.78
2019-07-04	27.39	12.674	-1.012	3.072	3.80
2019-07-05	27.45	12.718	0.219	1.899	3.82
2019-07-08	26.58	12.798	-3.169	3.643	3.84
2019-07-09	25.97	12.869	-2.295	3.273	3.86
2019-07-10	26.22	12.916	0.963	2.156	3.87
2019-07-11	26.31	12.965	0.343	2.212	3.89
2019-07-12	26.27	13.009	-0.152	2.014	3.90
2019-07-15	26.45	13.111	0.685	4.644	3.93
2019-07-16	26.07	13.140	-1.437	1.323	3.94
2019-07-17	26.2	13.213	0.499	3.337	3.96
2019-07-18	25.47	13.253	-2.786	1.908	3.98
2019-07-19	25.78	13.303	1.217	2.316	3.99
2019-07-22	27.85	13.454	8.029	6.517	4.04
2019-07-23	28.36	13.515	1.831	2.585	4.05
2019-07-24	28.19	13.566	-0.599	2.151	4.07
2019-07-25	29.55	13.729	4.824	6.634	4.12
2019-07-26	30.1	13.870	1.861	5.618	4.16
2019-07-29	30.16	13.930	0.199	2.392	4.18
2019-07-30	29.72	14.027	-1.459	3.912	4.21
2019-07-31	30.17	14.118	1.514	3.600	4.24
2019-08-01	30.01	14.187	-0.530	2.751	4.26
2019-08-02	28.92	14.256	-3.632	2.866	4.28
2019-08-05	28.01	14.344	-3.147	3.769	4.30
2019-08-06	28	14.466	-0.036	5.248	4.34
2019-08-07	28.03	14.510	0.107	1.893	4.35
2019-08-08	28.2	14.573	0.606	2.676	4.37
2019-08-09	27.39	14.678	-2.872	4.574	4.40
2019-08-12	29.09	14.833	6.207	6.426	4.45
2019-08-13	28.26	14.918	-2.853	3.575	4.48
2019-08-14	28.5	15.007	0.849	3.786	4.50
2019-08-15	29.13	15.165	2.211	6.491	4.55
2019-08-16	29.31	15.251	0.618	3.502	4.58
2019-08-19	30.58	15.361	4.333	4.333	4.61
2019-08-20	30.46	15.445	-0.392	3.303	4.63
2019-08-21	30.9	15.526	1.445	3.152	4.66
2019-08-22	31.1	15.601	0.647	2.913	4.68
2019-08-23	30.98	15.649	-0.386	1.833	4.69
2019-08-26	29.95	15.704	-3.325	2.227	4.71
2019-08-27	30.63	15.807	2.270	4.040	4.74
2019-08-28	30.35	15.869	-0.914	2.449	4.76
2019-08-29	29.82	15.925	-1.746	2.241	4.78
2019-08-30	30.22	15.996	1.341	2.817	4.80
2019-09-02	30.8	16.087	1.919	3.541	4.83
2019-09-03	32.59	16.257	5.812	6.266	4.88
2019-09-04	32.37	16.328	-0.675	2.639	4.90
2019-09-05	32.36	16.418	-0.031	3.336	4.93
2019-09-06	33.19	16.521	2.565	3.708	4.96
2019-09-09	34.01	16.604	2.471	2.953	4.98
2019-09-10	34.21	16.706	0.588	3.558	5.01
2019-09-11	33.3	16.815	-2.660	3.946	5.04
2019-09-12	33.8	16.875	1.502	2.102	5.06
2019-09-16	33.8	16.963	0.000	3.136	5.09
2019-09-17	32.9	17.042	-2.663	2.899	5.11
2019-09-18	33.06	17.083	0.486	1.489	5.13
2019-09-19	33.75	17.143	2.087	2.117	5.14
2019-09-20	33.71	17.187	-0.119	1.570	5.16
2019-09-23	33.34	17.254	-1.098	2.403	5.18
2019-09-24	33.39	17.317	0.150	2.250	5.19
2019-09-25	32.36	17.391	-3.085	2.755	5.22
2019-09-26	32.5	17.472	0.433	2.998	5.24
2019-09-27	32.49	17.520	-0.031	1.785	5.26
2019-09-30	31.6	17.606	-2.739	3.263	5.28
2019-10-10	30.2	17.743	-4.430	5.443	5.32
2019-10-11	29.98	17.811	-0.728	2.715	5.34
2019-10-14	30.27	17.865	0.967	2.135	5.36
2019-10-15	29.61	17.929	-2.180	2.610	5.38
2019-10-16	29.97	18.010	1.216	3.242	5.40
2019-10-17	30.23	18.062	0.868	2.035	5.42
2019-10-18	29.74	18.130	-1.621	2.779	5.44
2019-10-21	30.91	18.233	3.934	4.001	5.47
2019-10-22	31	18.297	0.291	2.459	5.49
2019-10-23	30.98	18.344	-0.065	1.806	5.50
2019-10-24	31.13	18.375	0.484	1.227	5.51
2019-10-25	31.56	18.464	1.381	3.373	5.54
2019-10-28	32.1	18.537	1.711	2.725	5.56
2019-10-29	31.84	18.595	-0.810	2.181	5.58
2019-10-30	31.83	18.644	-0.031	1.853	5.59
2019-10-31	31.65	18.690	-0.566	1.759	5.61
2019-11-01	32.2	18.767	1.738	2.844	5.63
2019-11-04	32.15	18.803	-0.155	1.366	5.64
2019-11-05	32.6	18.870	1.400	2.457	5.66
2019-11-06	32.87	18.919	0.828	1.779	5.68
2019-11-07	32.98	18.983	0.335	2.343	5.69
2019-11-08	33.7	19.074	2.183	3.214	5.72
2019-11-11	33.5	19.145	-0.593	2.552	5.74
2019-11-12	33.33	19.244	-0.507	3.582	5.77
2019-11-13	33.51	19.288	0.540	1.560	5.79
2019-11-14	32.67	19.372	-2.507	3.104	5.81
2019-11-15	32.1	19.434	-1.745	2.296	5.83
2019-11-18	32.4	19.509	0.935	2.804	5.85
2019-11-19	33.29	19.616	2.747	3.858	5.88
2019-11-20	32.99	19.677	-0.901	2.193	5.90
2019-11-21	32.76	19.747	-0.697	2.577	5.92
2019-11-22	31.29	19.886	-4.487	5.311	5.97
2019-11-25	31.01	19.986	-0.895	3.899	6.00
2019-11-26	31.3	20.059	0.935	2.806	6.02
2019-11-27	31.09	20.107	-0.671	1.821	6.03
2019-11-28	31.05	20.140	-0.129	1.287	6.04
2019-11-29	30.71	20.191	-1.095	1.997	6.06
2019-12-02	30.38	20.266	-1.075	2.963	6.08
2019-12-03	30.33	20.307	-0.165	1.613	6.09
2019-12-04	29.82	20.370	-1.682	2.539	6.11
2019-12-05	30.43	20.418	2.046	1.911	6.13
2019-12-06	30.58	20.462	0.493	1.709	6.14
2019-12-09	29.99	20.525	-1.929	2.518	6.16
2019-12-10	29.89	20.572	-0.333	1.901	6.17
2019-12-11	30.65	20.666	2.543	3.680	6.20
2019-12-12	30.43	20.704	-0.718	1.501	6.21
2019-12-13	31.2	20.767	2.530	2.399	6.23
2019-12-16	31.43	20.816	0.737	1.891	6.24
2019-12-17	32.07	20.925	2.036	4.073	6.28
2019-12-18	32.4	21.014	1.029	3.305	6.30
2019-12-19	31.87	21.103	-1.636	3.333	6.33
2019-12-20	31.51	21.150	-1.130	1.789	6.34
2019-12-23	30.71	21.209	-2.539	2.317	6.36
2019-12-24	31.1	21.264	1.270	2.117	6.38
2019-12-25	31.51	21.337	1.318	2.765	6.40
2019-12-26	31.66	21.374	0.476	1.428	6.41
2019-12-27	31.3	21.424	-1.137	1.927	6.43
2019-12-30	31.88	21.513	1.853	3.323	6.45
2019-12-31	32.04	21.560	0.502	1.757	6.47
2020-01-02	33.21	21.715	3.652	5.618	6.51
2020-01-03	33.47	21.766	0.783	1.837	6.53
2020-01-06	33.71	21.897	0.717	4.661	6.57
2020-01-07	33.7	21.963	-0.030	2.344	6.59
2020-01-08	33.38	22.037	-0.950	2.641	6.61
2020-01-09	33.95	22.092	1.708	1.947	6.63
2020-01-10	33.66	22.145	-0.854	1.915	6.64
2020-01-13	34.53	22.231	2.585	2.971	6.67
2020-01-14	34.66	22.294	0.376	2.172	6.69
2020-01-15	36	22.465	3.866	5.713	6.74
2020-01-16	36.1	22.527	0.278	2.056	6.76
2020-01-17	34.97	22.603	-3.130	2.632	6.78
2020-01-20	35.42	22.702	1.287	3.346	6.81
2020-01-21	34.29	22.797	-3.190	3.331	6.84
2020-01-22	35.91	22.989	4.724	6.387	6.90
2020-01-23	35.3	23.128	-1.699	4.734	6.94
2020-02-03	31.77	23.263	-10.000	5.099	6.98
2020-02-04	33.48	23.394	5.382	4.690	7.02
2020-02-05	34.4	23.579	2.748	6.481	7.07
2020-02-06	34.8	23.691	1.163	3.837	7.11
2020-02-07	34.5	23.775	-0.862	2.931	7.13
2020-02-10	34.33	23.829	-0.493	1.884	7.15
2020-02-11	34.86	23.936	1.544	3.699	7.18
2020-02-12	35.3	24.027	1.262	3.098	7.21
2020-02-13	35.26	24.114	-0.113	2.946	7.23
2020-02-14	35.04	24.231	-0.624	3.999	7.27
2020-02-17	36.45	24.373	4.024	4.680	7.31
2020-02-18	36.13	24.441	-0.878	2.250	7.33
2020-02-19	37.47	24.608	3.709	5.369	7.38
2020-02-20	38.09	24.713	1.655	3.283	7.41
2020-02-21	38.7	24.842	1.601	4.017	7.45
2020-02-24	38.35	24.931	-0.904	2.791	7.48
2020-02-25	37.65	25.063	-1.825	4.198	7.52
2020-02-26	36.2	25.174	-3.851	3.692	7.55
2020-02-27	36.1	25.290	-0.276	3.840	7.59
2020-02-28	34.3	25.434	-4.986	5.042	7.63
2020-03-02	34.9	25.593	1.749	5.452	7.68
2020-03-03	35.15	25.714	0.716	4.155	7.71
2020-03-04	34.83	25.799	-0.910	2.902	7.74
2020-03-05	35.48	25.897	1.866	3.330	7.77
2020-03-06	34.52	25.961	-2.706	2.227	7.79
2020-03-09	32.78	26.063	-5.041	3.737	7.82
2020-03-10	33.7	26.197	2.807	4.759	7.86
2020-03-11	33.16	26.275	-1.602	2.819	7.88
2020-03-12	32.18	26.326	-2.955	1.900	7.90
2020-03-13	31.34	26.514	-2.610	7.209	7.95
2020-03-16	29.4	26.695	-6.190	7.403	8.01
2020-03-17	28.32	26.911	-3.673	9.150	8.07
2020-03-18	28.3	27.019	-0.071	4.590	8.11
2020-03-19	28.33	27.148	0.106	5.442	8.14
2020-03-20	28.38	27.246	0.176	4.130	8.17
2020-03-23	26.48	27.324	-6.695	3.559	8.20
2020-03-24	27.14	27.431	2.492	4.721	8.23
2020-03-25	28.15	27.490	3.721	2.506	8.25
2020-03-26	27.62	27.548	-1.883	2.522	8.26
2020-03-27	27.7	27.602	0.290	2.353	8.28
2020-03-30	26.78	27.662	-3.321	2.671	8.30
2020-03-31	27.2	27.701	1.568	1.755	8.31
2020-04-01	28.28	27.807	3.971	4.485	8.34
2020-04-02	29.75	27.951	5.198	5.799	8.39
2020-04-03	30.08	28.034	1.109	3.328	8.41
2020-04-07	30.43	28.135	1.164	3.956	8.44
2020-04-08	29.89	28.185	-1.775	2.005	8.46
2020-04-09	29.39	28.253	-1.673	2.777	8.48
2020-04-10	28.7	28.327	-2.348	3.130	8.50
2020-04-13	28.46	28.373	-0.836	1.916	8.51
2020-04-14	29.52	28.437	3.725	2.600	8.53
2020-04-15	29.33	28.481	-0.644	1.795	8.54
2020-04-16	29.4	28.520	0.239	1.602	8.56
2020-04-17	29.54	28.561	0.476	1.667	8.57
2020-04-20	30.17	28.626	2.133	2.573	8.59
2020-04-21	29.29	28.707	-2.917	3.348	8.61
2020-04-22	29.28	28.771	-0.034	2.595	8.63
2020-04-23	29.2	28.806	-0.273	1.434	8.64
2020-04-24	29.03	28.849	-0.582	1.781	8.65
2020-04-27	30.38	28.930	4.650	3.204	8.68
2020-04-28	30.3	29.031	-0.263	4.016	8.71
2020-04-29	30.47	29.072	0.561	1.617	8.72
2020-04-30	31.36	29.154	2.921	3.118	8.75
2020-05-06	31.5	29.228	0.446	2.838	8.77
2020-05-07	30.88	29.319	-1.968	3.524	8.80
2020-05-08	31.14	29.375	0.842	2.170	8.81
2020-05-11	31.32	29.415	0.578	1.541	8.82
2020-05-12	31.46	29.451	0.447	1.373	8.84
2020-05-13	31.35	29.478	-0.350	1.017	8.84
2020-05-14	30.51	29.541	-2.679	2.488	8.86
2020-05-15	30.18	29.603	-1.082	2.458	8.88
2020-05-18	29.2	29.682	-3.247	3.247	8.90
2020-05-19	29.65	29.732	1.541	2.021	8.92
2020-05-20	29.33	29.761	-1.079	1.180	8.93
2020-05-21	28.91	29.829	-1.432	2.830	8.95
2020-05-22	29.26	29.908	1.211	3.217	8.97
2020-05-25	27.28	29.998	-6.767	3.964	9.00
2020-05-26	27.68	30.069	1.466	3.079	9.02
2020-05-27	27.62	30.108	-0.217	1.698	9.03
2020-05-28	27.71	30.164	0.326	2.426	9.05
2020-05-29	27.47	30.208	-0.866	1.949	9.06
2020-06-01	28.7	30.314	4.478	4.405	9.09
2020-06-02	28.62	30.377	-0.279	2.648	9.11
2020-06-03	28.56	30.410	-0.210	1.398	9.12
2020-06-04	28.64	30.445	0.280	1.471	9.13
2020-06-05	28.77	30.476	0.454	1.292	9.14
2020-06-08	29.37	30.559	2.086	3.372	9.17
2020-06-09	29.25	30.603	-0.409	1.805	9.18
2020-06-10	29.28	30.642	0.103	1.607	9.19
2020-06-11	28.73	30.698	-1.878	2.322	9.21
2020-06-12	28.82	30.790	0.313	3.864	9.24
2020-06-15	28.31	30.823	-1.770	1.388	9.25
2020-06-16	28.6	30.877	1.024	2.261	9.26
2020-06-17	29.5	30.977	3.147	4.056	9.29
2020-06-18	30	31.061	1.695	3.356	9.32
2020-06-19	30.18	31.123	0.600	2.500	9.34
2020-06-22	29.78	31.189	-1.325	2.651	9.36
2020-06-23	30.01	31.254	0.772	2.586	9.38
2020-06-24	30.27	31.312	0.866	2.299	9.39
2020-06-29	29.42	31.369	-2.808	2.313	9.41
2020-06-30	30.35	31.432	3.161	2.515	9.43
2020-07-01	32.12	31.594	5.832	6.030	9.48
2020-07-02	33.08	31.707	2.989	4.110	9.51
2020-07-03	33.38	31.794	0.907	3.144	9.54
2020-07-06	35.36	32.010	5.932	7.310	9.60
2020-07-07	35.4	32.175	0.113	5.600	9.65
2020-07-08	35.45	32.247	0.141	2.429	9.67
2020-07-09	38.36	32.553	8.209	9.591	9.77
2020-07-10	36.96	32.644	-3.650	2.946	9.79
2020-07-13	37.63	32.771	1.813	4.058	9.83
2020-07-14	36.55	32.897	-2.870	4.119	9.87
2020-07-15	36.03	32.990	-1.423	3.092	9.90
2020-07-16	34.79	33.204	-3.442	7.410	9.96
2020-07-17	35.11	33.285	0.920	2.759	9.99
2020-07-20	35.03	33.374	-0.228	3.048	10.01
2020-07-21	34.69	33.474	-0.971	3.454	10.04
2020-07-22	36.07	33.604	3.978	4.324	10.08
2020-07-23	35.4	33.722	-1.857	3.992	10.12
2020-07-24	33.63	33.852	-5.000	4.661	10.16
2020-07-27	36.99	34.044	9.991	6.215	10.21
2020-07-28	36.72	34.219	-0.730	5.731	10.27
2020-07-29	37.8	34.381	2.941	5.120	10.31
2020-07-30	37.29	34.452	-1.349	2.302	10.34
2020-07-31	36.99	34.574	-0.805	3.969	10.37
2020-08-03	38.53	34.721	4.163	4.569	10.42
2020-08-04	38.93	34.828	1.038	3.296	10.45
2020-08-05	39.01	34.940	0.205	3.442	10.48
2020-08-06	38.37	35.035	-1.641	2.974	10.51
2020-08-07	38.72	35.165	0.912	4.040	10.55
2020-08-10	37.96	35.255	-1.963	2.841	10.58
2020-08-11	39.35	35.432	3.662	5.400	10.63
2020-08-12	40	35.539	1.652	3.202	10.66
2020-08-13	39.64	35.627	-0.900	2.650	10.69
2020-08-14	39.84	35.748	0.505	3.658	10.72
2020-08-17	40.04	35.856	0.502	3.238	10.76
2020-08-18	39.07	35.985	-2.423	3.971	10.80
2020-08-19	38.14	36.092	-2.380	3.353	10.83
2020-08-20	37.81	36.162	-0.865	2.229	10.85
2020-08-21	37.65	36.255	-0.423	2.962	10.88
2020-08-24	38.6	36.349	2.523	2.922	10.90
2020-08-25	38.38	36.404	-0.570	1.710	10.92
2020-08-26	37.69	36.487	-1.798	2.658	10.95
2020-08-27	36.99	36.576	-1.857	2.865	10.97
2020-08-28	37.96	36.693	2.622	3.704	11.01
2020-08-31	37.42	36.773	-1.423	2.582	11.03
2020-09-01	37.82	36.852	1.069	2.485	11.06
2020-09-02	38.42	36.989	1.586	4.283	11.10
2020-09-03	38.42	37.069	0.000	2.499	11.12
2020-09-04	37.85	37.137	-1.484	2.160	11.14
2020-09-07	36.39	37.243	-3.857	3.487	11.17
2020-09-08	36.3	37.323	-0.247	2.666	11.20
2020-09-09	36.1	37.436	-0.551	3.747	11.23
2020-09-10	35.9	37.515	-0.554	2.632	11.25
2020-09-11	36.18	37.599	0.780	2.786	11.28
2020-09-14	36.5	37.651	0.884	1.714	11.30
2020-09-15	37.64	37.768	3.123	3.726	11.33
2020-09-16	37.47	37.839	-0.452	2.285	11.35
2020-09-17	36.35	37.921	-2.989	2.695	11.38
2020-09-18	36.64	37.979	0.798	1.898	11.39
2020-09-21	36.26	38.035	-1.037	1.856	11.41
2020-09-22	36.05	38.079	-0.579	1.462	11.42
2020-09-23	36.6	38.130	1.526	1.692	11.44
2020-09-24	36.79	38.185	0.519	1.776	11.46
2020-09-25	36.07	38.288	-1.957	3.452	11.49
2020-09-28	36.43	38.344	0.998	1.830	11.50
2020-09-29	37.21	38.449	2.141	3.376	11.53
2020-09-30	38.11	38.529	2.419	2.526	11.56
2020-10-09	38.15	38.617	0.105	2.781	11.59
2020-10-12	38.62	38.686	1.232	2.149	11.61
2020-10-13	39.07	38.771	1.165	2.589	11.63
2020-10-14	39	38.861	-0.179	2.790	11.66
2020-10-15	39.4	38.938	1.026	2.333	11.68
2020-10-16	38.48	39.024	-2.335	2.665	11.71
2020-10-19	39.27	39.107	2.053	2.547	11.73
2020-10-20	39.28	39.182	0.025	2.292	11.75
2020-10-21	39.26	39.239	-0.051	1.731	11.77
2020-10-22	39.14	39.386	-0.306	4.508	11.82
2020-10-23	39.15	39.527	0.026	4.343	11.86
2020-10-26	42.79	39.880	9.298	9.885	11.96
2020-10-27	44.2	40.122	3.295	6.567	12.04
2020-10-28	44.21	40.313	0.023	5.204	12.09
2020-10-29	44.89	40.462	1.538	3.981	12.14
2020-10-30	44.9	40.608	0.022	3.898	12.18
2020-11-02	45.62	40.699	1.604	2.383	12.21
2020-11-03	45.62	40.777	0.000	2.060	12.23
2020-11-04	46.58	40.933	2.104	4.011	12.28
2020-11-05	48.12	41.006	3.306	1.825	12.30
2020-11-06	49.11	41.181	2.057	4.281	12.35
2020-11-09	48.4	41.351	-1.446	4.215	12.41
2020-11-10	48.77	41.503	0.764	3.740	12.45
2020-11-11	47.31	41.640	-2.994	3.465	12.49
2020-11-12	48	41.759	1.458	2.980	12.53
2020-11-13	47.3	41.938	-1.458	4.542	12.58
2020-11-16	48.2	42.106	1.903	4.186	12.63
2020-11-17	46.74	42.309	-3.029	5.207	12.69
2020-11-18	45.85	42.518	-1.904	5.477	12.76
2020-11-19	48.1	42.728	4.907	5.234	12.82
2020-11-20	47.63	42.825	-0.977	2.432	12.85
2020-11-23	46.76	42.981	-1.827	4.010	12.89
2020-11-24	46.13	43.085	-1.347	2.716	12.93
2020-11-25	45.61	43.182	-1.127	2.536	12.95
2020-11-26	46.03	43.308	0.921	3.289	12.99
2020-11-27	47	43.477	2.107	4.323	13.04
2020-11-30	45.67	43.581	-2.830	2.723	13.07
2020-12-01	45.48	43.683	-0.416	2.693	13.10
2020-12-02	44.83	43.755	-1.429	1.935	13.13
2020-12-03	45.5	43.863	1.495	2.833	13.16
2020-12-04	45.87	43.935	0.813	1.890	13.18
2020-12-07	44.8	44.096	-2.333	4.317	13.23
2020-12-08	44.28	44.221	-1.161	3.393	13.27
2020-12-09	43.71	44.310	-1.287	2.439	13.29
2020-12-10	45	44.525	2.951	5.742	13.36
2020-12-11	44.47	44.665	-1.178	3.778	13.40
2020-12-14	45.85	44.827	3.103	4.228	13.45
2020-12-15	46.71	44.941	1.876	2.944	13.48
2020-12-16	46	45.030	-1.520	2.312	13.51

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