智飞生物融券券源 智飞生物专项约券

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	42.1	0	0	0	0
2018-11-27	41.9	0.101	-0.475	2.898	0.03
2018-11-28	42.37	0.229	1.122	3.628	0.07
2018-11-29	41.6	0.362	-1.817	3.823	0.11
2018-11-30	41.65	0.424	0.120	1.803	0.13
2018-12-03	43.06	0.554	3.385	3.601	0.17
2018-12-04	43.4	0.626	0.790	1.997	0.19
2018-12-05	43.81	0.773	0.945	4.032	0.23
2018-12-06	41.38	0.967	-5.547	5.638	0.29
2018-12-07	40.96	1.198	-1.015	6.742	0.36
2018-12-10	39.32	1.294	-4.004	2.954	0.39
2018-12-11	40.15	1.377	2.111	2.467	0.41
2018-12-12	39.29	1.511	-2.142	4.085	0.45
2018-12-13	39.83	1.611	1.374	3.029	0.48
2018-12-14	38.1	1.760	-4.343	4.695	0.53
2018-12-17	37.58	1.858	-1.365	3.123	0.56
2018-12-18	37.89	1.987	0.825	4.098	0.60
2018-12-19	36.98	2.156	-2.402	5.463	0.65
2018-12-20	37.01	2.223	0.081	2.190	0.67
2018-12-21	36.27	2.330	-1.999	3.513	0.70
2018-12-24	37.74	2.475	4.053	4.632	0.74
2018-12-25	38.73	2.610	2.623	4.160	0.78
2018-12-26	38.08	2.678	-1.678	2.169	0.80
2018-12-27	36.93	2.884	-3.020	6.696	0.87
2018-12-28	37.76	3.011	2.247	4.008	0.90
2019-01-02	35.07	3.247	-7.124	8.104	0.97
2019-01-03	35.09	3.318	0.057	2.424	1.00
2019-01-04	36.63	3.450	4.389	4.303	1.03
2019-01-07	37.05	3.536	1.147	2.812	1.06
2019-01-08	37.3	3.650	0.675	3.644	1.09
2019-01-09	37.45	3.748	0.402	3.164	1.12
2019-01-10	36.35	3.858	-2.937	3.632	1.16
2019-01-11	36.68	3.913	0.908	1.788	1.17
2019-01-14	34.3	4.132	-6.489	7.661	1.24
2019-01-15	35.49	4.257	3.469	4.227	1.28
2019-01-16	36.46	4.393	2.733	4.480	1.32
2019-01-17	36.26	4.493	-0.549	3.291	1.35
2019-01-18	37.08	4.608	2.261	3.723	1.38
2019-01-21	37.19	4.717	0.297	3.533	1.42
2019-01-22	36.31	4.834	-2.366	3.845	1.45
2019-01-23	36.01	4.893	-0.826	1.983	1.47
2019-01-24	35.9	5.004	-0.305	3.693	1.50
2019-01-25	35.84	5.045	-0.167	1.393	1.51
2019-01-28	35.84	5.132	0.000	2.902	1.54
2019-01-29	35.25	5.251	-1.646	4.046	1.58
2019-01-30	33.89	5.385	-3.858	4.766	1.62
2019-01-31	33.3	5.480	-1.741	3.423	1.64
2019-02-01	35.74	5.699	7.327	7.357	1.71
2019-02-11	36.71	5.876	2.714	5.764	1.76
2019-02-12	37.92	6.024	3.296	4.685	1.81
2019-02-13	38.13	6.091	0.554	2.110	1.83
2019-02-14	38.63	6.184	1.311	2.911	1.86
2019-02-15	38.24	6.240	-1.010	1.734	1.87
2019-02-18	40.03	6.367	4.681	3.818	1.91
2019-02-19	39.35	6.511	-1.699	4.397	1.95
2019-02-20	38.9	6.612	-1.144	3.100	1.98
2019-02-21	38.86	6.703	-0.103	2.802	2.01
2019-02-22	38.75	6.830	-0.283	3.937	2.05
2019-02-25	41.42	7.061	6.890	6.710	2.12
2019-02-26	42.63	7.336	2.921	7.726	2.20
2019-02-27	42.52	7.490	-0.258	4.363	2.25
2019-02-28	43.44	7.592	2.164	2.799	2.28
2019-03-01	44.96	7.734	3.499	3.798	2.32
2019-03-04	44.98	7.875	0.044	3.759	2.36
2019-03-05	44.99	7.959	0.022	2.245	2.39
2019-03-06	44	8.093	-2.200	3.667	2.43
2019-03-07	43.99	8.256	-0.023	4.432	2.48
2019-03-08	43.14	8.473	-1.932	6.024	2.54
2019-03-11	45.78	8.724	6.120	6.583	2.62
2019-03-12	45.79	8.835	0.022	2.905	2.65
2019-03-13	47.92	9.127	4.652	7.316	2.74
2019-03-14	46.66	9.350	-2.629	5.739	2.80
2019-03-15	47.99	9.530	2.850	4.501	2.86
2019-03-18	49.97	9.789	4.126	6.230	2.94
2019-03-19	50	9.869	0.060	1.921	2.96
2019-03-20	48.73	10.078	-2.540	5.140	3.02
2019-03-21	48.5	10.149	-0.472	1.765	3.04
2019-03-22	48.51	10.257	0.021	2.660	3.08
2019-03-25	47.4	10.418	-2.288	4.082	3.13
2019-03-26	47.39	10.529	-0.021	2.806	3.16
2019-03-27	48.88	10.687	3.144	3.883	3.21
2019-03-28	47.57	10.806	-2.680	3.007	3.24
2019-03-29	50.1	11.073	5.318	6.391	3.32
2019-04-01	50.61	11.224	1.018	3.573	3.37
2019-04-02	45.45	11.340	-10.196	3.063	3.40
2019-04-03	46.96	11.464	3.322	3.168	3.44
2019-04-04	44.69	11.781	-4.834	8.518	3.53
2019-04-08	44.42	11.914	-0.604	3.580	3.57
2019-04-09	44.75	12.009	0.743	2.566	3.60
2019-04-10	45.01	12.143	0.581	3.575	3.64
2019-04-11	43.7	12.281	-2.910	3.777	3.68
2019-04-12	43.05	12.392	-1.487	3.089	3.72
2019-04-15	43.26	12.453	0.488	1.696	3.74
2019-04-16	44.43	12.572	2.705	3.213	3.77
2019-04-17	43.96	12.629	-1.058	1.553	3.79
2019-04-18	44.03	12.680	0.159	1.410	3.80
2019-04-19	43.55	12.751	-1.090	1.953	3.83
2019-04-22	43.78	12.800	0.528	1.332	3.84
2019-04-23	44	12.867	0.503	1.827	3.86
2019-04-24	43.99	12.934	-0.023	1.841	3.88
2019-04-25	43.46	13.019	-1.205	2.341	3.91
2019-04-26	43.8	13.099	0.782	2.186	3.93
2019-04-29	44.42	13.199	1.416	2.694	3.96
2019-04-30	42.1	13.481	-5.223	8.059	4.04
2019-05-06	39.18	13.622	-6.936	4.299	4.09
2019-05-07	39.56	13.756	0.970	4.058	4.13
2019-05-08	39.09	13.882	-1.188	3.893	4.16
2019-05-09	38.47	13.950	-1.586	2.123	4.19
2019-05-10	39.28	14.047	2.106	2.937	4.21
2019-05-13	38.96	14.076	-0.815	0.891	4.22
2019-05-14	39.1	14.128	0.359	1.617	4.24
2019-05-15	40.23	14.224	2.890	2.864	4.27
2019-05-16	44.35	14.640	10.241	11.260	4.39
2019-05-17	42.05	14.807	-5.186	4.758	4.44
2019-05-20	41.78	14.991	-0.642	5.279	4.50
2019-05-21	41.71	15.085	-0.168	2.705	4.53
2019-05-22	40.78	15.194	-2.230	3.213	4.56
2019-05-23	38.72	15.358	-5.051	5.076	4.61
2019-05-24	38.85	15.432	0.336	2.273	4.63
2019-05-27	39.55	15.546	1.802	3.475	4.66
2019-05-28	40.7	15.669	2.908	3.616	4.70
2019-05-29	39.85	15.706	-2.088	1.130	4.71
2019-05-30	39.29	15.748	-1.405	1.280	4.72
2019-05-31	39.31	15.830	0.051	2.494	4.75
2019-06-03	39.37	15.900	0.153	2.137	4.77
2019-06-04	38.98	15.959	-0.991	1.803	4.79
2019-06-05	36.08	16.302	-7.440	11.416	4.89
2019-06-06	36.43	16.379	0.970	2.550	4.91
2019-06-10	35.5	16.477	-2.553	3.321	4.94
2019-06-11	36.81	16.626	3.690	4.845	4.99
2019-06-12	36.78	16.689	-0.081	2.065	5.01
2019-06-13	36.39	16.767	-1.060	2.556	5.03
2019-06-14	36.8	16.860	1.127	3.023	5.06
2019-06-17	37.35	16.947	1.495	2.799	5.08
2019-06-18	38.69	17.165	3.588	6.774	5.15
2019-06-19	39.1	17.264	1.060	3.024	5.18
2019-06-20	40.01	17.391	2.327	3.836	5.22
2019-06-21	41	17.470	2.474	2.299	5.24
2019-06-24	40.85	17.541	-0.366	2.073	5.26
2019-06-25	41.84	17.700	2.424	4.578	5.31
2019-06-26	41.93	17.823	0.215	3.513	5.35
2019-06-27	42.32	17.910	0.930	2.480	5.37
2019-06-28	42.6	17.993	0.662	2.316	5.40
2019-07-01	43.95	18.062	3.169	1.901	5.42
2019-07-02	43.99	18.137	0.091	2.048	5.44
2019-07-03	44.26	18.224	0.614	2.341	5.47
2019-07-04	44.26	18.309	0.000	2.305	5.49
2019-07-05	44.29	18.387	0.068	2.124	5.52
2019-07-08	43.34	18.476	-2.145	2.461	5.54
2019-07-09	43.66	18.521	0.738	1.223	5.56
2019-07-10	43.5	18.593	-0.366	1.993	5.58
2019-07-11	43.49	18.659	-0.023	1.839	5.60
2019-07-12	43.41	18.703	-0.184	1.196	5.61
2019-07-15	44.33	18.800	2.119	2.626	5.64
2019-07-16	44.76	18.885	0.970	2.301	5.67
2019-07-17	45.07	18.952	0.693	1.765	5.69
2019-07-18	45.3	19.000	0.510	1.287	5.70
2019-07-19	45.23	19.035	-0.155	0.927	5.71
2019-07-22	45.36	19.123	0.287	2.321	5.74
2019-07-23	46.49	19.202	2.491	2.028	5.76
2019-07-24	46.5	19.240	0.022	0.989	5.77
2019-07-25	46.52	19.268	0.043	0.731	5.78
2019-07-26	46.57	19.329	0.107	1.569	5.80
2019-07-29	46.41	19.375	-0.344	1.181	5.81
2019-07-30	46.59	19.425	0.388	1.293	5.83
2019-07-31	46.45	19.516	-0.300	2.361	5.85
2019-08-01	45.01	19.702	-3.100	4.952	5.91
2019-08-02	44.7	19.800	-0.689	2.622	5.94
2019-08-05	43.34	19.921	-3.043	3.356	5.98
2019-08-06	42.74	20.034	-1.384	3.161	6.01
2019-08-07	44.21	20.194	3.439	4.352	6.06
2019-08-08	46.28	20.399	4.682	5.316	6.12
2019-08-09	46.46	20.476	0.389	1.988	6.14
2019-08-12	46.33	20.544	-0.280	1.765	6.16
2019-08-13	46.44	20.627	0.237	2.137	6.19
2019-08-14	48.32	20.833	4.048	5.125	6.25
2019-08-15	47.84	20.908	-0.993	1.883	6.27
2019-08-16	48.22	21.051	0.794	3.554	6.32
2019-08-19	49.42	21.171	2.489	2.924	6.35
2019-08-20	48.18	21.295	-2.509	3.076	6.39
2019-08-21	47.32	21.439	-1.785	3.653	6.43
2019-08-22	47.44	21.540	0.254	2.557	6.46
2019-08-23	49.54	21.806	4.427	6.450	6.54
2019-08-26	49.05	21.888	-0.989	1.998	6.57
2019-08-27	49.24	22.000	0.387	2.732	6.60
2019-08-28	47.3	22.352	-3.940	8.916	6.71
2019-08-29	47.53	22.458	0.486	2.685	6.74
2019-08-30	47.29	22.578	-0.505	3.051	6.77
2019-09-02	50.95	22.937	7.739	8.458	6.88
2019-09-03	50.41	23.019	-1.060	1.943	6.91
2019-09-04	50.45	23.127	0.079	2.579	6.94
2019-09-05	50.69	23.274	0.476	3.469	6.98
2019-09-06	52.29	23.476	3.156	4.636	7.04
2019-09-09	52.33	23.568	0.076	2.123	7.07
2019-09-10	51.69	23.665	-1.223	2.236	7.10
2019-09-11	50.3	23.815	-2.689	3.579	7.14
2019-09-12	51.13	23.900	1.650	2.008	7.17
2019-09-16	51.1	23.998	-0.059	2.288	7.20
2019-09-17	50.4	24.069	-1.370	1.703	7.22
2019-09-18	50.5	24.169	0.198	2.381	7.25
2019-09-19	51.65	24.325	2.277	3.604	7.30
2019-09-20	51.53	24.398	-0.232	1.704	7.32
2019-09-23	49.59	24.557	-3.765	3.842	7.37
2019-09-24	48.2	24.806	-2.803	6.211	7.44
2019-09-25	48.17	24.918	-0.062	2.801	7.48
2019-09-26	47.45	25.037	-1.495	2.989	7.51
2019-09-27	47.44	25.187	-0.021	3.815	7.56
2019-09-30	46.95	25.300	-1.033	2.867	7.59
2019-10-08	46.35	25.441	-1.278	3.663	7.63
2019-10-09	47.06	25.587	1.532	3.711	7.68
2019-10-10	49.4	25.857	4.972	6.566	7.76
2019-10-11	49.5	25.974	0.202	2.834	7.79
2019-10-14	49.44	26.083	-0.121	2.646	7.82
2019-10-15	48.9	26.183	-1.092	2.468	7.86
2019-10-16	49.12	26.275	0.450	2.229	7.88
2019-10-17	49.5	26.358	0.774	2.015	7.91
2019-10-18	50.37	26.576	1.758	5.192	7.97
2019-10-21	49.15	26.797	-2.422	5.400	8.04
2019-10-22	49.76	26.880	1.241	2.014	8.06
2019-10-23	48.29	27.056	-2.954	4.361	8.12
2019-10-24	47.1	27.151	-2.464	2.423	8.15
2019-10-25	47.7	27.233	1.274	2.059	8.17
2019-10-28	48.18	27.310	1.006	1.929	8.19
2019-10-29	47.78	27.395	-0.830	2.117	8.22
2019-10-30	47.67	27.500	-0.230	2.658	8.25
2019-10-31	48.1	27.590	0.902	2.245	8.28
2019-11-01	47.63	27.728	-0.977	3.472	8.32
2019-11-04	48.35	27.854	1.512	3.128	8.36
2019-11-05	48.44	27.917	0.186	1.551	8.37
2019-11-06	48.04	28.024	-0.826	2.684	8.41
2019-11-07	47.99	28.092	-0.104	1.707	8.43
2019-11-08	48.12	28.180	0.271	2.188	8.45
2019-11-11	47	28.262	-2.328	2.099	8.48
2019-11-12	46.63	28.359	-0.787	2.489	8.51
2019-11-13	46.96	28.419	0.708	1.544	8.53
2019-11-14	46.89	28.474	-0.149	1.405	8.54
2019-11-15	46.3	28.553	-1.258	2.026	8.57
2019-11-18	47.1	28.686	1.728	3.391	8.61
2019-11-19	47.6	28.782	1.062	2.420	8.63
2019-11-20	46.83	28.857	-1.618	1.933	8.66
2019-11-21	46	28.934	-1.772	2.007	8.68
2019-11-22	44.9	29.091	-2.391	4.196	8.73
2019-11-25	44.2	29.202	-1.559	3.007	8.76
2019-11-26	44.58	29.265	0.860	1.697	8.78
2019-11-27	44.09	29.324	-1.099	1.615	8.80
2019-11-28	44.27	29.408	0.408	2.268	8.82
2019-11-29	43.8	29.511	-1.062	2.824	8.85
2019-12-02	43.35	29.602	-1.027	2.511	8.88
2019-12-03	43.17	29.718	-0.415	3.230	8.92
2019-12-04	43.88	29.806	1.645	2.409	8.94
2019-12-05	45.38	29.989	3.418	4.831	9.00
2019-12-06	45.14	30.058	-0.529	1.851	9.02
2019-12-09	45.48	30.125	0.753	1.772	9.04
2019-12-10	47.25	30.381	3.892	6.486	9.11
2019-12-11	47.88	30.510	1.333	3.238	9.15
2019-12-12	48.52	30.629	1.337	2.945	9.19
2019-12-13	49.14	30.741	1.278	2.741	9.22
2019-12-16	48.63	30.836	-1.038	2.340	9.25
2019-12-17	48.55	30.919	-0.165	2.056	9.28
2019-12-18	47.88	31.004	-1.380	2.122	9.30
2019-12-19	47.91	31.077	0.063	1.817	9.32
2019-12-20	48.33	31.147	0.877	1.753	9.34
2019-12-23	48.1	31.265	-0.476	2.938	9.38
2019-12-24	47.84	31.362	-0.541	2.432	9.41
2019-12-25	49.53	31.565	3.533	4.933	9.47
2019-12-26	49.45	31.635	-0.162	1.676	9.49
2019-12-27	48.31	31.796	-2.305	4.004	9.54
2019-12-30	47.87	31.869	-0.911	1.842	9.56
2019-12-31	49.16	32.048	2.695	4.366	9.61
2020-01-02	50.1	32.213	1.912	3.946	9.66
2020-01-03	51.48	32.437	2.754	5.230	9.73
2020-01-06	55.55	32.827	7.906	8.430	9.85
2020-01-07	55.98	32.948	0.774	2.592	9.88
2020-01-08	56.38	33.137	0.715	4.019	9.94
2020-01-09	57.98	33.372	2.838	4.860	10.01
2020-01-10	57.7	33.530	-0.483	3.277	10.06
2020-01-13	57.97	33.700	0.468	3.536	10.11
2020-01-14	57.5	33.842	-0.811	2.950	10.15
2020-01-15	58	34.014	0.870	3.565	10.20
2020-01-16	58.01	34.131	0.017	2.414	10.24
2020-01-17	58.5	34.279	0.845	3.051	10.28
2020-01-20	60	34.519	2.564	4.786	10.36
2020-01-21	62.05	34.766	3.417	4.783	10.43
2020-01-22	61.51	34.973	-0.870	4.029	10.49
2020-01-23	59.09	35.303	-3.934	6.714	10.59
2020-02-03	58.53	35.933	-0.948	12.913	10.78
2020-02-04	60.69	36.369	3.690	8.628	10.91
2020-02-05	63.98	36.773	5.421	7.563	11.03
2020-02-06	65.13	37.291	1.797	9.550	11.19
2020-02-07	62.48	37.583	-4.069	5.604	11.27
2020-02-10	62.42	37.904	-0.096	6.178	11.37
2020-02-11	61.28	38.038	-1.826	2.627	11.41
2020-02-12	62.01	38.143	1.191	2.023	11.44
2020-02-13	60.63	38.342	-2.225	3.935	11.50
2020-02-14	61.38	38.569	1.237	4.437	11.57
2020-02-17	61.97	38.674	0.961	2.036	11.60
2020-02-18	61.06	38.816	-1.468	2.792	11.64
2020-02-19	60	38.951	-1.736	2.702	11.69
2020-02-20	60.3	39.096	0.500	2.883	11.73
2020-02-21	59.95	39.232	-0.580	2.720	11.77
2020-02-24	62.29	39.401	3.903	3.269	11.82
2020-02-25	63.15	39.632	1.381	4.383	11.89
2020-02-26	58.6	40.065	-7.205	8.868	12.02
2020-02-27	59.76	40.237	1.980	3.447	12.07
2020-02-28	59.48	40.442	-0.469	4.150	12.13
2020-03-02	60.89	40.655	2.371	4.186	12.20
2020-03-03	62.3	40.908	2.316	4.878	12.27
2020-03-04	62.85	41.133	0.883	4.286	12.34
2020-03-05	64.98	41.391	3.389	4.773	12.42
2020-03-06	65.5	41.601	0.800	3.847	12.48
2020-03-09	64.28	41.861	-1.863	4.855	12.56
2020-03-10	65.45	42.158	1.820	5.445	12.65
2020-03-11	63.95	42.410	-2.292	4.721	12.72
2020-03-12	61.25	42.672	-4.222	5.129	12.80
2020-03-13	60.37	43.194	-1.437	10.384	12.96
2020-03-16	57.32	43.571	-5.052	7.885	13.07
2020-03-17	57.5	43.940	0.314	7.711	13.18
2020-03-18	58.6	44.174	1.913	4.800	13.25
2020-03-19	58.04	44.440	-0.956	5.495	13.33
2020-03-20	59.19	44.632	1.981	3.894	13.39
2020-03-23	60.16	44.899	1.639	5.322	13.47
2020-03-24	63.05	45.197	4.804	5.668	13.56
2020-03-25	65.3	45.491	3.569	5.408	13.65
2020-03-26	66.2	45.716	1.378	4.074	13.71
2020-03-27	66.74	45.903	0.816	3.369	13.77
2020-03-30	65.44	46.137	-1.948	4.285	13.84
2020-03-31	66.89	46.331	2.216	3.484	13.90
2020-04-01	65.2	46.486	-2.527	2.855	13.95
2020-04-02	65.59	46.699	0.598	3.896	14.01
2020-04-03	66.25	46.856	1.006	2.836	14.06
2020-04-07	69.16	47.192	4.392	5.842	14.16
2020-04-08	68.21	47.377	-1.374	3.253	14.21
2020-04-09	72.69	47.888	6.568	8.430	14.37
2020-04-10	73.5	48.298	1.114	6.700	14.49
2020-04-13	77.58	48.707	5.551	6.327	14.61
2020-04-14	78.44	48.934	1.109	3.467	14.68
2020-04-15	76.66	49.168	-2.269	3.659	14.75
2020-04-16	76.93	49.348	0.352	2.818	14.80
2020-04-17	77.16	49.577	0.299	3.562	14.87
2020-04-20	77.3	49.733	0.181	2.411	14.92
2020-04-21	77.35	49.985	0.065	3.920	15.00
2020-04-22	78.8	50.278	1.875	4.460	15.08
2020-04-23	79.7	50.589	1.142	4.683	15.18
2020-04-24	76.83	50.902	-3.601	4.881	15.27
2020-04-27	82.11	51.398	6.872	7.250	15.42
2020-04-28	83.59	51.745	1.802	4.981	15.52
2020-04-29	81.76	51.975	-2.189	3.386	15.59
2020-04-30	78.66	52.428	-3.792	6.910	15.73
2020-05-06	80.35	52.711	2.148	4.221	15.81
2020-05-07	79.7	52.813	-0.809	1.531	15.84
2020-05-08	80.89	53.074	1.493	3.877	15.92
2020-05-11	79.5	53.428	-1.718	5.341	16.03
2020-05-12	81.17	53.641	2.101	3.157	16.09
2020-05-13	81.99	53.864	1.010	3.252	16.16
2020-05-14	81.42	54.027	-0.695	2.403	16.21
2020-05-15	81.15	54.204	-0.332	2.628	16.26
2020-05-18	82.97	54.659	2.243	6.568	16.40
2020-05-19	85	54.915	2.447	3.616	16.47
2020-05-20	81.02	55.231	-4.682	4.682	16.57
2020-05-21	81.3	55.493	0.346	3.863	16.65
2020-05-22	78.48	55.791	-3.469	4.563	16.74
2020-05-25	81.09	56.045	3.326	3.759	16.81
2020-05-26	84.27	56.342	3.922	4.230	16.90
2020-05-27	81.31	56.591	-3.513	3.667	16.98
2020-05-28	80.47	56.837	-1.033	3.677	17.05
2020-05-29	83.3	57.165	3.517	4.722	17.15
2020-06-01	83.92	57.455	0.744	4.142	17.24
2020-06-02	82.22	57.655	-2.026	2.931	17.30
2020-06-03	81.8	57.854	-0.511	2.919	17.36
2020-06-04	82.68	58.034	1.076	2.604	17.41
2020-06-05	86.46	58.399	4.572	5.068	17.52
2020-06-08	84.67	58.732	-2.070	4.719	17.62
2020-06-09	88.63	59.205	4.677	6.401	17.76
2020-06-10	89.6	59.395	1.094	2.550	17.82
2020-06-11	87.9	59.635	-1.897	3.281	17.89
2020-06-12	88.5	59.906	0.683	3.675	17.97
2020-06-15	89.8	60.136	1.469	3.062	18.04
2020-06-16	91.38	60.333	1.759	2.595	18.10
2020-06-17	94.69	60.670	3.622	4.268	18.20
2020-06-18	92.3	61.000	-2.524	4.288	18.30
2020-06-19	95.39	61.380	3.348	4.778	18.41
2020-06-22	97.69	61.721	2.411	4.193	18.52
2020-06-23	102.48	62.701	4.903	11.475	18.81
2020-06-24	99.4	63.071	-3.005	4.469	18.92
2020-06-29	98.18	63.362	-1.227	3.551	19.01
2020-06-30	99.65	63.601	1.497	2.882	19.08
2020-07-01	96.95	64.004	-2.709	4.987	19.20
2020-07-02	95.32	64.318	-1.681	3.950	19.30
2020-07-03	96.87	64.742	1.626	5.256	19.42
2020-07-06	95.01	64.942	-1.920	2.529	19.48
2020-07-07	99.15	65.580	4.357	7.715	19.67
2020-07-08	98.91	65.770	-0.242	2.310	19.73
2020-07-09	103.78	66.535	4.924	8.846	19.96
2020-07-10	111.29	67.524	7.236	10.667	20.26
2020-07-13	122.47	68.411	10.046	8.689	20.52
2020-07-14	133.54	69.511	9.039	9.880	20.85
2020-07-15	126.33	70.816	-5.399	12.401	21.24
2020-07-16	123.05	71.870	-2.596	10.275	21.56
2020-07-17	124.5	72.371	1.178	4.835	21.71
2020-07-20	123.79	73.233	-0.570	8.353	21.97
2020-07-21	136.22	74.371	10.041	10.025	22.31
2020-07-22	146.5	75.730	7.547	11.129	22.72
2020-07-23	158.5	77.217	8.191	11.263	23.17
2020-07-24	148.6	78.327	-6.246	8.959	23.50
2020-07-27	161.55	79.305	8.715	7.268	23.79
2020-07-28	160	81.049	-0.959	13.080	24.31
2020-07-29	176.05	82.841	10.031	12.213	24.85
2020-07-30	181.53	84.234	3.113	9.208	25.27
2020-07-31	185.5	85.239	2.187	6.500	25.57
2020-08-03	189.6	86.533	2.210	8.194	25.96
2020-08-04	170.68	87.907	-9.979	9.657	26.37
2020-08-05	176.5	89.515	3.410	10.933	26.85
2020-08-06	163.35	91.025	-7.450	11.093	27.31
2020-08-07	160.55	92.132	-1.714	8.271	27.64
2020-08-10	159.68	93.204	-0.542	8.060	27.96
2020-08-11	157.3	94.065	-1.490	6.569	28.22
2020-08-12	145.74	95.537	-7.349	12.117	28.66
2020-08-13	142	96.456	-2.566	7.767	28.94
2020-08-14	145	96.941	2.113	4.014	29.08
2020-08-17	146.68	97.559	1.159	5.055	29.27
2020-08-18	149.87	98.298	2.175	5.918	29.49
2020-08-19	135.6	99.344	-9.522	9.255	29.80
2020-08-20	136.16	99.913	0.413	5.015	29.97
2020-08-21	138.95	100.374	2.049	3.988	30.11
2020-08-24	135.04	101.566	-2.814	10.587	30.47
2020-08-25	135.52	102.084	0.355	4.591	30.63
2020-08-26	134.5	102.665	-0.753	5.180	30.80
2020-08-27	136.35	103.371	1.375	6.216	31.01
2020-08-28	143.09	104.337	4.943	8.104	31.30
2020-08-31	135.15	104.970	-5.549	5.619	31.49
2020-09-01	131.72	105.413	-2.538	4.033	31.62
2020-09-02	132	105.674	0.213	2.369	31.70
2020-09-03	132.04	106.119	0.030	4.053	31.84
2020-09-04	137.06	107.093	3.802	8.528	32.13
2020-09-07	132.74	107.883	-3.152	7.136	32.36
2020-09-08	133.22	108.293	0.362	3.691	32.49
2020-09-09	117.36	109.513	-11.905	12.483	32.85
2020-09-10	121.41	110.211	3.451	6.893	33.06
2020-09-11	125.07	110.746	3.015	5.131	33.22
2020-09-14	124.81	111.688	-0.208	9.059	33.51
2020-09-15	127.73	112.222	2.340	5.016	33.67
2020-09-16	124.88	112.792	-2.231	5.480	33.84
2020-09-17	122.96	113.283	-1.537	4.789	33.98
2020-09-18	124	113.615	0.846	3.212	34.08
2020-09-21	124.19	113.969	0.153	3.419	34.19
2020-09-22	126.89	114.573	2.174	5.717	34.37
2020-09-23	142.02	116.605	11.924	17.164	34.98
2020-09-24	142.6	117.459	0.408	7.189	35.24
2020-09-25	141.38	118.415	-0.856	8.114	35.52
2020-09-28	137.15	119.172	-2.992	6.628	35.75
2020-09-29	135	119.790	-1.568	5.490	35.94
2020-09-30	139.31	120.304	3.193	4.430	36.09
2020-10-09	150	121.508	7.674	9.633	36.45
2020-10-12	155.79	121.906	3.860	3.067	36.57
2020-10-13	155.3	122.862	-0.315	7.382	36.86
2020-10-14	158.5	123.512	2.061	4.926	37.05
2020-10-15	156.5	124.097	-1.262	4.479	37.23
2020-10-16	161.96	124.640	3.489	4.026	37.39
2020-10-19	158.4	125.168	-2.198	4.001	37.55
2020-10-20	160	125.675	1.010	3.801	37.70
2020-10-21	162	126.409	1.250	5.438	37.92
2020-10-22	153.01	127.275	-5.549	6.790	38.18
2020-10-23	143.7	129.314	-6.085	17.032	38.79
2020-10-26	142.42	129.889	-0.891	4.843	38.97
2020-10-27	146	130.403	2.514	4.227	39.12
2020-10-28	146.1	130.979	0.068	4.733	39.29
2020-10-29	161.11	132.845	10.274	13.895	39.85
2020-10-30	160.18	133.493	-0.577	4.854	40.05
2020-11-02	160.1	134.206	-0.050	5.344	40.26
2020-11-03	163.42	135.074	2.074	6.377	40.52
2020-11-04	165.95	135.704	1.548	4.553	40.71
2020-11-05	161.66	136.474	-2.585	5.719	40.94
2020-11-06	150.53	137.644	-6.885	9.328	41.29
2020-11-09	151.98	138.264	0.963	4.889	41.48
2020-11-10	145.48	139.605	-4.277	11.067	41.88
2020-11-11	132.99	140.520	-8.585	8.249	42.16
2020-11-12	135	140.939	1.511	3.730	42.28
2020-11-13	131.94	141.418	-2.267	4.356	42.43
2020-11-16	135	142.093	2.319	6.003	42.63
2020-11-17	119.65	143.305	-11.370	12.156	42.99
2020-11-18	118.89	143.770	-0.635	4.689	43.13
2020-11-19	120	144.216	0.934	4.458	43.26
2020-11-20	119.85	144.534	-0.125	3.192	43.36
2020-11-23	126.07	145.291	5.190	7.201	43.59
2020-11-24	123.46	145.551	-2.070	2.530	43.67
2020-11-25	119.45	146.156	-3.248	6.075	43.85
2020-11-26	118.43	146.382	-0.854	2.294	43.91
2020-11-27	120.7	146.865	1.917	4.796	44.06
2020-11-30	124.91	147.580	3.488	6.868	44.27
2020-12-01	129.41	148.079	3.603	4.627	44.42
2020-12-02	128.08	148.461	-1.028	3.586	44.54
2020-12-03	134.01	149.550	4.630	9.744	44.86
2020-12-04	139.31	150.288	3.955	6.365	45.09
2020-12-07	139.93	151.162	0.445	7.494	45.35
2020-12-08	139.38	151.516	-0.393	3.044	45.45
2020-12-09	138.86	151.983	-0.373	4.032	45.59
2020-12-10	142.3	152.587	2.477	5.099	45.78
2020-12-11	138.5	152.988	-2.670	3.472	45.90
2020-12-14	137.7	153.590	-0.578	5.249	46.08
2020-12-15	140.33	154.295	1.910	6.028	46.29
2020-12-16	139.28	154.776	-0.748	4.140	46.43

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