中船应急融券券源 中船应急专项约券

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	6.47	0	0	0	0
2018-11-27	6.53	0.015	0.927	2.782	0.00
2018-11-28	6.58	0.037	0.766	3.982	0.01
2018-11-29	6.33	0.063	-3.799	5.015	0.02
2018-11-30	6.37	0.084	0.632	3.791	0.03
2018-12-03	6.55	0.096	2.826	2.198	0.03
2018-12-04	6.61	0.105	0.916	1.679	0.03
2018-12-05	6.52	0.117	-1.362	2.269	0.04
2018-12-06	6.62	0.143	1.534	4.755	0.04
2018-12-07	6.61	0.156	-0.151	2.266	0.05
2018-12-10	6.46	0.172	-2.269	3.026	0.05
2018-12-11	6.5	0.180	0.619	1.393	0.05
2018-12-12	6.57	0.187	1.077	1.385	0.06
2018-12-13	6.61	0.202	0.609	2.740	0.06
2018-12-14	6.36	0.226	-3.782	4.539	0.07
2018-12-17	6.4	0.238	0.629	2.201	0.07
2018-12-18	6.55	0.275	2.344	6.719	0.08
2018-12-19	6.37	0.291	-2.748	3.053	0.09
2018-12-20	6.38	0.300	0.157	1.727	0.09
2018-12-21	6.38	0.311	0.000	2.038	0.09
2018-12-24	6.46	0.325	1.254	2.508	0.10
2018-12-25	6.33	0.345	-2.012	3.870	0.10
2018-12-26	6.33	0.352	0.000	1.422	0.11
2018-12-27	6.31	0.367	-0.316	2.844	0.11
2018-12-28	6.26	0.376	-0.792	1.743	0.11
2019-01-02	6.24	0.388	-0.319	2.236	0.12
2019-01-03	6.44	0.420	3.205	5.929	0.13
2019-01-04	6.7	0.455	4.037	6.366	0.14
2019-01-07	6.98	0.486	4.179	5.224	0.15
2019-01-08	6.81	0.502	-2.436	2.865	0.15
2019-01-09	6.7	0.518	-1.615	2.790	0.16
2019-01-10	6.66	0.531	-0.597	2.388	0.16
2019-01-11	6.91	0.554	3.754	4.054	0.17
2019-01-14	6.72	0.583	-2.750	5.210	0.18
2019-01-15	6.78	0.595	0.893	2.083	0.18
2019-01-16	6.65	0.606	-1.917	1.917	0.18
2019-01-17	6.51	0.621	-2.105	2.707	0.19
2019-01-18	6.56	0.631	0.768	1.997	0.19
2019-01-21	6.59	0.639	0.457	1.372	0.19
2019-01-22	6.52	0.658	-1.062	3.490	0.20
2019-01-23	6.43	0.665	-1.380	1.227	0.20
2019-01-24	6.47	0.674	0.622	1.711	0.20
2019-01-25	6.42	0.682	-0.773	1.546	0.20
2019-01-28	6.38	0.693	-0.623	2.025	0.21
2019-01-29	6.38	0.712	0.000	3.605	0.21
2019-01-30	6.34	0.723	-0.627	2.038	0.22
2019-01-31	6.29	0.734	-0.789	2.050	0.22
2019-02-01	6.49	0.747	3.180	2.544	0.22
2019-02-11	6.61	0.759	1.849	2.157	0.23
2019-02-12	6.61	0.766	0.000	1.210	0.23
2019-02-13	6.74	0.783	1.967	3.026	0.23
2019-02-14	6.72	0.791	-0.297	1.484	0.24
2019-02-15	6.7	0.795	-0.298	0.744	0.24
2019-02-18	6.9	0.817	2.985	3.731	0.25
2019-02-19	7.02	0.838	1.739	3.623	0.25
2019-02-20	7.31	0.910	4.131	11.823	0.27
2019-02-21	7.26	0.941	-0.684	5.198	0.28
2019-02-22	7.37	0.963	1.515	3.581	0.29
2019-02-25	7.76	1.011	5.292	7.327	0.30
2019-02-26	7.63	1.036	-1.675	3.995	0.31
2019-02-27	7.7	1.076	0.917	6.160	0.32
2019-02-28	7.66	1.101	-0.519	3.896	0.33
2019-03-01	7.75	1.130	1.175	4.569	0.34
2019-03-04	7.85	1.152	1.290	3.355	0.35
2019-03-05	8.16	1.198	3.949	6.752	0.36
2019-03-06	8.25	1.230	1.103	4.657	0.37
2019-03-07	8.38	1.265	1.576	4.970	0.38
2019-03-08	7.74	1.320	-7.637	8.592	0.40
2019-03-11	8.38	1.385	8.269	9.302	0.42
2019-03-12	8.69	1.438	3.699	7.279	0.43
2019-03-13	8.83	1.504	1.611	8.976	0.45
2019-03-14	8.45	1.561	-4.304	8.154	0.47
2019-03-15	8.45	1.594	0.000	4.615	0.48
2019-03-18	8.73	1.631	3.314	5.089	0.49
2019-03-19	8.61	1.661	-1.375	4.238	0.50
2019-03-20	8.7	1.691	1.045	4.065	0.51
2019-03-21	8.69	1.706	-0.115	2.069	0.51
2019-03-22	8.56	1.730	-1.496	3.452	0.52
2019-03-25	9.42	1.821	10.047	11.565	0.55
2019-03-26	9.77	1.895	3.715	9.130	0.57
2019-03-27	9.96	1.995	1.945	11.975	0.60
2019-03-28	10.96	2.109	10.040	12.550	0.63
2019-03-29	12.06	2.213	10.036	10.310	0.66
2019-04-01	13.27	2.248	10.033	3.151	0.67
2019-04-02	14.6	2.323	10.023	6.179	0.70
2019-04-03	16.07	2.479	10.068	11.644	0.74
2019-04-04	15.83	2.672	-1.493	14.624	0.80
2019-04-08	16.68	2.834	5.370	11.687	0.85
2019-04-09	15.59	2.938	-6.535	7.974	0.88
2019-04-10	15.92	3.050	2.117	8.467	0.92
2019-04-11	14.47	3.140	-9.108	7.412	0.94
2019-04-12	13.85	3.213	-4.285	6.358	0.96
2019-04-15	13.76	3.265	-0.650	4.549	0.98
2019-04-16	14.35	3.314	4.288	4.070	0.99
2019-04-17	15.13	3.403	5.436	7.108	1.02
2019-04-18	15.42	3.539	1.917	10.575	1.06
2019-04-19	14.63	3.645	-5.123	8.690	1.09
2019-04-22	14.14	3.698	-3.349	4.443	1.11
2019-04-23	12.96	3.811	-8.345	10.537	1.14
2019-04-24	13.12	3.842	1.235	2.778	1.15
2019-04-25	12.36	3.915	-5.793	7.088	1.17
2019-04-26	12.13	3.950	-1.861	3.479	1.18
2019-04-29	11.79	4.014	-2.803	6.513	1.20
2019-04-30	11.95	4.050	1.357	3.647	1.22
2019-05-06	10.75	4.107	-10.042	6.360	1.23
2019-05-07	10.95	4.144	1.860	4.000	1.24
2019-05-08	12.05	4.277	10.046	13.242	1.28
2019-05-09	11.82	4.345	-1.909	6.888	1.30
2019-05-10	12.43	4.438	5.161	9.052	1.33
2019-05-13	12.05	4.478	-3.057	3.942	1.34
2019-05-14	12.18	4.571	1.079	9.212	1.37
2019-05-15	12.3	4.608	0.985	3.612	1.38
2019-05-16	12.3	4.656	0.000	4.634	1.40
2019-05-17	11.58	4.719	-5.854	6.585	1.42
2019-05-20	11.75	4.769	1.468	5.009	1.43
2019-05-21	12.33	4.849	4.936	7.830	1.45
2019-05-22	12.06	4.887	-2.190	3.812	1.47
2019-05-23	12.44	4.948	3.151	5.887	1.48
2019-05-24	11.95	4.987	-3.939	3.859	1.50
2019-05-27	12.45	5.049	4.184	6.025	1.51
2019-05-28	12.32	5.096	-1.044	4.578	1.53
2019-05-29	12.49	5.135	1.380	3.734	1.54
2019-05-30	12.26	5.162	-1.841	2.642	1.55
2019-05-31	12.08	5.188	-1.468	2.610	1.56
2019-06-03	12.28	5.237	1.656	4.719	1.57
2019-06-04	11.05	5.315	-10.016	8.550	1.59
2019-06-05	10.34	5.392	-6.425	8.869	1.62
2019-06-06	9.91	5.446	-4.159	6.576	1.63
2019-06-10	9.92	5.479	0.101	4.036	1.64
2019-06-11	10.48	5.538	5.645	6.653	1.66
2019-06-12	10.32	5.566	-1.527	3.244	1.67
2019-06-13	10.47	5.599	1.453	3.876	1.68
2019-06-14	10.61	5.674	1.337	8.500	1.70
2019-06-17	10.11	5.704	-4.713	3.487	1.71
2019-06-18	10.17	5.741	0.593	4.352	1.72
2019-06-19	10.38	5.763	2.065	2.557	1.73
2019-06-20	10.68	5.813	2.890	5.684	1.74
2019-06-21	10.89	5.839	1.966	2.809	1.75
2019-06-24	10.92	5.894	0.275	6.061	1.77
2019-06-25	10.73	5.927	-1.740	3.663	1.78
2019-06-26	11.13	5.982	3.728	5.965	1.79
2019-06-27	10.9	6.016	-2.066	3.774	1.80
2019-06-28	10.5	6.053	-3.670	4.128	1.82
2019-07-01	10.7	6.075	1.905	2.476	1.82
2019-07-02	11.78	6.100	10.093	2.617	1.83
2019-07-03	12.96	6.226	10.017	11.630	1.87
2019-07-04	14.26	6.316	10.031	7.562	1.89
2019-07-05	13.79	6.413	-3.296	8.485	1.92
2019-07-08	13.66	6.551	-0.943	12.110	1.97
2019-07-09	12.72	6.605	-6.881	5.124	1.98
2019-07-10	12.47	6.662	-1.965	5.425	2.00
2019-07-11	12.66	6.708	1.524	4.330	2.01
2019-07-12	12.16	6.744	-3.949	3.633	2.02
2019-07-15	13.38	6.851	10.033	9.539	2.06
2019-07-16	13.37	6.926	-0.075	6.726	2.08
2019-07-17	13.65	6.985	2.094	5.236	2.10
2019-07-18	13.25	7.081	-2.930	8.718	2.12
2019-07-19	13.3	7.119	0.377	3.396	2.14
2019-07-22	12.35	7.181	-7.143	6.015	2.15
2019-07-23	12.86	7.231	4.130	4.696	2.17
2019-07-24	13.1	7.286	1.866	4.977	2.19
2019-07-25	13.06	7.311	-0.305	2.290	2.19
2019-07-26	13.27	7.362	1.608	4.671	2.21
2019-07-29	13.67	7.412	3.014	4.371	2.22
2019-07-30	13.33	7.447	-2.487	3.146	2.23
2019-07-31	13.41	7.481	0.600	3.001	2.24
2019-08-01	12.78	7.528	-4.698	4.474	2.26
2019-08-02	11.89	7.574	-6.964	4.617	2.27
2019-08-05	11.6	7.620	-2.439	4.794	2.29
2019-08-06	11.76	7.706	1.379	8.707	2.31
2019-08-07	11.33	7.739	-3.656	3.571	2.32
2019-08-08	12.46	7.826	9.974	8.385	2.35
2019-08-09	12.23	7.872	-1.846	4.494	2.36
2019-08-12	12.15	7.914	-0.654	4.170	2.37
2019-08-13	12.29	7.984	1.152	6.831	2.40
2019-08-14	13.42	8.104	9.194	10.740	2.43
2019-08-15	13.09	8.211	-2.459	9.762	2.46
2019-08-16	12.95	8.250	-1.070	3.591	2.47
2019-08-19	13.3	8.293	2.703	3.938	2.49
2019-08-20	13.52	8.352	1.654	5.188	2.51
2019-08-21	13.19	8.385	-2.441	3.033	2.52
2019-08-22	13.57	8.441	2.881	4.928	2.53
2019-08-23	13.28	8.473	-2.137	2.874	2.54
2019-08-26	13.94	8.586	4.970	9.714	2.58
2019-08-27	14.41	8.654	3.372	5.667	2.60
2019-08-28	14.3	8.765	-0.763	9.368	2.63
2019-08-29	14.11	8.827	-1.329	5.245	2.65
2019-08-30	14.68	8.908	4.040	6.591	2.67
2019-09-02	15.1	8.992	2.861	6.744	2.70
2019-09-03	15.36	9.054	1.722	4.834	2.72
2019-09-04	15.07	9.089	-1.888	2.799	2.73
2019-09-05	15.16	9.130	0.597	3.185	2.74
2019-09-06	14.9	9.160	-1.715	2.441	2.75
2019-09-09	15.07	9.193	1.141	2.617	2.76
2019-09-10	14.95	9.246	-0.796	4.247	2.77
2019-09-11	14.3	9.292	-4.348	3.880	2.79
2019-09-12	14.4	9.315	0.699	1.958	2.79
2019-09-16	14.52	9.334	0.833	1.528	2.80
2019-09-17	14.16	9.396	-2.479	5.234	2.82
2019-09-18	13.94	9.432	-1.554	3.107	2.83
2019-09-19	14.25	9.459	2.224	2.296	2.84
2019-09-20	14.36	9.489	0.772	2.526	2.85
2019-09-23	14.37	9.524	0.070	2.925	2.86
2019-09-24	14.16	9.552	-1.461	2.366	2.87
2019-09-25	13.56	9.616	-4.237	5.650	2.88
2019-09-26	12.28	9.726	-9.440	10.767	2.92
2019-09-27	12.51	9.770	1.873	4.153	2.93
2019-09-30	12.34	9.806	-1.359	3.517	2.94
2019-10-08	12.08	9.849	-2.107	4.295	2.95
2019-10-09	12.32	9.883	1.987	3.311	2.96
2019-10-10	12.33	9.900	0.081	1.705	2.97
2019-10-11	12.16	9.938	-1.379	3.731	2.98
2019-10-14	12.26	9.973	0.822	3.372	2.99
2019-10-15	11.78	10.021	-3.915	4.894	3.01
2019-10-16	11.56	10.061	-1.868	4.160	3.02
2019-10-17	11.37	10.085	-1.644	2.509	3.03
2019-10-18	11.14	10.127	-2.023	4.573	3.04
2019-10-21	11.26	10.181	1.077	5.745	3.05
2019-10-22	11.23	10.201	-0.266	2.131	3.06
2019-10-23	11.12	10.226	-0.980	2.671	3.07
2019-10-24	11.29	10.268	1.529	4.496	3.08
2019-10-25	11.16	10.292	-1.151	2.569	3.09
2019-10-28	11.4	10.310	2.151	1.882	3.09
2019-10-29	11.1	10.336	-2.632	2.807	3.10
2019-10-30	10.99	10.361	-0.991	2.793	3.11
2019-10-31	10.65	10.404	-3.094	4.823	3.12
2019-11-01	10.8	10.437	1.408	3.662	3.13
2019-11-04	10.85	10.453	0.463	1.759	3.14
2019-11-05	10.82	10.474	-0.276	2.304	3.14
2019-11-06	11.26	10.556	4.067	8.780	3.17
2019-11-07	11.09	10.576	-1.510	2.131	3.17
2019-11-08	11.01	10.593	-0.721	1.894	3.18
2019-11-11	10.57	10.625	-3.996	3.633	3.19
2019-11-12	10.7	10.672	1.230	5.298	3.20
2019-11-13	10.65	10.687	-0.467	1.589	3.21
2019-11-14	10.65	10.704	0.000	1.972	3.21
2019-11-15	10.72	10.741	0.657	4.131	3.22
2019-11-18	10.67	10.756	-0.466	1.679	3.23
2019-11-19	10.8	10.769	1.218	1.500	3.23
2019-11-20	10.76	10.789	-0.370	2.222	3.24
2019-11-21	11.12	10.848	3.346	6.320	3.25
2019-11-22	11.21	10.902	0.809	5.845	3.27
2019-11-25	11.28	10.934	0.624	3.390	3.28
2019-11-26	11.23	10.976	-0.443	4.433	3.29
2019-11-27	11.29	11.003	0.534	2.850	3.30
2019-11-28	11.39	11.030	0.886	2.834	3.31
2019-11-29	11.45	11.049	0.527	2.019	3.31
2019-12-02	11.36	11.126	-0.786	8.210	3.34
2019-12-03	11.26	11.155	-0.880	2.993	3.35
2019-12-04	11.15	11.170	-0.977	1.687	3.35
2019-12-05	11.16	11.184	0.090	1.525	3.36
2019-12-06	11.18	11.198	0.179	1.434	3.36
2019-12-09	11.2	11.208	0.179	1.073	3.36
2019-12-10	11.06	11.224	-1.250	1.786	3.37
2019-12-11	11.08	11.236	0.181	1.266	3.37
2019-12-12	11.22	11.261	1.264	2.708	3.38
2019-12-13	11.28	11.274	0.535	1.337	3.38
2019-12-16	11.52	11.300	2.128	2.748	3.39
2019-12-17	11.61	11.321	0.781	2.170	3.40
2019-12-18	11.52	11.361	-0.775	4.134	3.41
2019-12-19	11.43	11.373	-0.781	1.302	3.41
2019-12-20	11.25	11.391	-1.575	1.925	3.42
2019-12-23	10.91	11.425	-3.022	3.733	3.43
2019-12-24	11.01	11.440	0.917	1.558	3.43
2019-12-25	10.96	11.453	-0.454	1.453	3.44
2019-12-26	10.98	11.468	0.182	1.642	3.44
2019-12-27	10.9	11.484	-0.729	1.730	3.45
2019-12-30	10.9	11.512	0.000	3.119	3.45
2019-12-31	10.94	11.527	0.367	1.651	3.46
2020-01-02	11.11	11.537	1.554	1.097	3.46
2020-01-03	11.4	11.565	2.610	2.880	3.47
2020-01-06	11.5	11.601	0.877	3.772	3.48
2020-01-07	11.45	11.621	-0.435	2.087	3.49
2020-01-08	12.6	11.721	10.044	9.520	3.52
2020-01-09	12.23	11.759	-2.937	3.810	3.53
2020-01-10	11.96	11.790	-2.208	3.107	3.54
2020-01-13	11.89	11.824	-0.585	3.428	3.55
2020-01-14	12.03	11.853	1.177	2.860	3.56
2020-01-15	11.74	11.875	-2.411	2.244	3.56
2020-01-16	11.7	11.911	-0.341	3.748	3.57
2020-01-17	11.57	11.935	-1.111	2.479	3.58
2020-01-20	11.7	11.954	1.124	1.901	3.59
2020-01-21	11.23	11.991	-4.017	4.017	3.60
2020-01-22	11.3	12.033	0.623	4.452	3.61
2020-01-23	11.46	12.105	1.416	7.522	3.63
2020-02-03	10.31	12.112	-10.035	0.785	3.63
2020-02-04	9.56	12.165	-7.274	6.693	3.65
2020-02-05	9.73	12.199	1.778	4.184	3.66
2020-02-06	10.3	12.301	5.858	11.819	3.69
2020-02-07	10.14	12.331	-1.553	3.592	3.70
2020-02-10	10.34	12.368	1.972	4.339	3.71
2020-02-11	10.23	12.393	-1.064	2.901	3.72
2020-02-12	10.22	12.410	-0.098	1.955	3.72
2020-02-13	9.99	12.433	-2.250	2.838	3.73
2020-02-14	9.91	12.452	-0.801	2.202	3.74
2020-02-17	10.44	12.501	5.348	5.651	3.75
2020-02-18	10.6	12.533	1.533	3.640	3.76
2020-02-19	10.56	12.571	-0.377	4.340	3.77
2020-02-20	10.68	12.602	1.136	3.504	3.78
2020-02-21	10.67	12.624	-0.094	2.434	3.79
2020-02-24	10.65	12.648	-0.187	2.718	3.79
2020-02-25	10.34	12.684	-2.911	4.131	3.81
2020-02-26	10.55	12.767	2.031	9.478	3.83
2020-02-27	10.17	12.808	-3.602	4.834	3.84
2020-02-28	9.33	12.858	-8.260	6.490	3.86
2020-03-02	9.6	12.878	2.894	2.465	3.86
2020-03-03	9.79	12.909	1.979	3.750	3.87
2020-03-04	9.79	12.926	0.000	2.145	3.88
2020-03-05	9.98	12.947	1.941	2.451	3.88
2020-03-06	9.92	12.966	-0.601	2.305	3.89
2020-03-09	9.54	12.995	-3.831	3.730	3.90
2020-03-10	9.83	13.053	3.040	7.023	3.92
2020-03-11	9.9	13.082	0.712	3.561	3.92
2020-03-12	9.62	13.106	-2.828	2.929	3.93
2020-03-13	9.36	13.146	-2.703	5.198	3.94
2020-03-16	8.93	13.200	-4.594	7.158	3.96
2020-03-17	8.65	13.258	-3.135	8.175	3.98
2020-03-18	8.36	13.304	-3.353	6.474	3.99
2020-03-19	8.32	13.330	-0.478	3.828	4.00
2020-03-20	8.43	13.353	1.322	3.245	4.01
2020-03-23	8.05	13.374	-4.508	3.084	4.01
2020-03-24	8.14	13.398	1.118	3.602	4.02
2020-03-25	8.39	13.414	3.071	2.334	4.02
2020-03-26	8.23	13.425	-1.907	1.549	4.03
2020-03-27	8.29	13.440	0.729	2.187	4.03
2020-03-30	8.52	13.527	2.774	12.304	4.06
2020-03-31	8.73	13.581	2.465	7.394	4.07
2020-04-01	8.48	13.620	-2.864	5.498	4.09
2020-04-02	8.57	13.651	1.061	4.363	4.10
2020-04-03	8.53	13.683	-0.467	4.434	4.10
2020-04-07	9.01	13.721	5.627	5.041	4.12
2020-04-08	9.37	13.782	3.996	7.880	4.13
2020-04-09	9.24	13.804	-1.387	2.775	4.14
2020-04-10	8.99	13.835	-2.706	4.221	4.15
2020-04-13	8.76	13.861	-2.558	3.560	4.16
2020-04-14	8.81	13.874	0.571	1.712	4.16
2020-04-15	8.66	13.891	-1.703	2.384	4.17
2020-04-16	8.66	13.905	0.000	1.963	4.17
2020-04-17	8.54	13.917	-1.386	1.732	4.18
2020-04-20	8.8	13.941	3.044	3.279	4.18
2020-04-21	8.92	13.975	1.364	4.545	4.19
2020-04-22	8.88	14.008	-0.448	4.372	4.20
2020-04-23	9.01	14.039	1.464	4.167	4.21
2020-04-24	9.19	14.085	1.998	5.993	4.23
2020-04-27	8.88	14.107	-3.373	3.047	4.23
2020-04-28	8.27	14.157	-6.869	7.207	4.25
2020-04-29	8.27	14.175	0.000	2.660	4.25
2020-04-30	8.39	14.186	1.451	1.572	4.26
2020-05-06	8.5	14.208	1.311	3.099	4.26
2020-05-07	8.44	14.221	-0.706	1.765	4.27
2020-05-08	8.54	14.239	1.185	2.607	4.27
2020-05-11	8.67	14.257	1.522	2.459	4.28
2020-05-12	8.86	14.288	2.191	4.268	4.29
2020-05-13	8.79	14.304	-0.790	2.144	4.29
2020-05-14	8.94	14.344	1.706	5.347	4.30
2020-05-15	8.88	14.361	-0.671	2.237	4.31
2020-05-18	9.02	14.398	1.577	4.955	4.32
2020-05-19	8.85	14.415	-1.885	2.328	4.32
2020-05-20	8.51	14.447	-3.842	4.520	4.33
2020-05-21	8.43	14.464	-0.940	2.350	4.34
2020-05-22	8.38	14.481	-0.593	2.491	4.34
2020-05-25	8.38	14.491	0.000	1.432	4.35
2020-05-26	8.47	14.502	1.074	1.551	4.35
2020-05-27	8.41	14.515	-0.708	1.889	4.35
2020-05-28	8.33	14.529	-0.951	2.021	4.36
2020-05-29	8.41	14.546	0.960	2.401	4.36
2020-06-01	8.57	14.565	1.902	2.616	4.37
2020-06-02	8.7	14.588	1.517	3.267	4.38
2020-06-03	8.6	14.605	-1.149	2.299	4.38
2020-06-04	8.47	14.624	-1.512	2.674	4.39
2020-06-05	8.56	14.634	1.063	1.417	4.39
2020-06-08	8.57	14.651	0.117	2.336	4.40
2020-06-09	8.52	14.665	-0.583	1.984	4.40
2020-06-10	8.47	14.680	-0.587	2.113	4.40
2020-06-11	8.44	14.693	-0.354	1.889	4.41
2020-06-12	8.4	14.709	-0.474	2.370	4.41
2020-06-15	8.33	14.720	-0.833	1.548	4.42
2020-06-16	8.41	14.729	0.960	1.200	4.42
2020-06-17	8.76	14.761	4.162	4.400	4.43
2020-06-18	8.54	14.775	-2.511	2.055	4.43
2020-06-19	8.51	14.784	-0.351	1.171	4.44
2020-06-22	8.65	14.803	1.645	2.703	4.44
2020-06-23	8.71	14.824	0.694	2.890	4.45
2020-06-24	8.68	14.837	-0.344	1.722	4.45
2020-06-29	9.04	14.884	4.147	6.336	4.47
2020-06-30	9.07	14.904	0.332	2.655	4.47
2020-07-01	8.96	14.922	-1.213	2.315	4.48
2020-07-02	9.25	14.965	3.237	5.692	4.49
2020-07-03	9.4	14.998	1.622	4.108	4.50
2020-07-06	9.86	15.046	4.894	5.851	4.51
2020-07-07	9.78	15.080	-0.811	4.158	4.52
2020-07-08	10.35	15.137	5.828	6.646	4.54
2020-07-09	10.3	15.184	-0.483	5.507	4.56
2020-07-10	10.22	15.231	-0.777	5.437	4.57
2020-07-13	11.24	15.276	9.980	4.892	4.58
2020-07-14	11.36	15.369	1.068	9.786	4.61
2020-07-15	10.31	15.452	-9.243	9.683	4.64
2020-07-16	9.57	15.526	-7.177	9.214	4.66
2020-07-17	9.77	15.578	2.090	6.374	4.67
2020-07-20	10.68	15.651	9.314	8.291	4.70
2020-07-21	10.23	15.703	-4.213	6.086	4.71
2020-07-22	10.25	15.744	0.196	4.790	4.72
2020-07-23	10.62	15.799	3.610	6.146	4.74
2020-07-24	10.5	15.883	-1.130	9.605	4.76
2020-07-27	10	15.939	-4.762	6.762	4.78
2020-07-28	9.8	15.985	-2.000	5.600	4.80
2020-07-29	9.93	16.019	1.327	4.184	4.81
2020-07-30	9.66	16.058	-2.719	4.834	4.82
2020-07-31	9.61	16.083	-0.518	3.106	4.82
2020-08-03	10.19	16.133	6.035	5.931	4.84
2020-08-04	9.96	16.163	-2.257	3.533	4.85
2020-08-05	10	16.194	0.402	3.715	4.86
2020-08-06	10.17	16.230	1.700	4.300	4.87
2020-08-07	10.27	16.313	0.983	9.636	4.89
2020-08-10	10.33	16.365	0.584	6.037	4.91
2020-08-11	10.63	16.468	2.904	11.713	4.94
2020-08-12	10.14	16.517	-4.610	5.738	4.96
2020-08-13	10.07	16.545	-0.690	3.353	4.96
2020-08-14	10.38	16.588	3.078	4.965	4.98
2020-08-17	10.69	16.630	2.987	4.721	4.99
2020-08-18	10.75	16.672	0.561	4.677	5.00
2020-08-19	10.9	16.723	1.395	5.581	5.02
2020-08-20	10.43	16.771	-4.312	5.596	5.03
2020-08-21	10.39	16.812	-0.384	4.698	5.04
2020-08-24	10.39	16.851	0.000	4.524	5.06
2020-08-25	10.55	16.889	1.540	4.331	5.07
2020-08-26	10.15	16.948	-3.791	6.919	5.08
2020-08-27	9.7	17.003	-4.433	6.897	5.10
2020-08-28	10.94	17.154	12.784	16.495	5.15
2020-08-31	11.07	17.212	1.188	6.307	5.16
2020-09-01	11.28	17.272	1.897	6.414	5.18
2020-09-02	11.5	17.311	1.950	4.078	5.19
2020-09-03	11.05	17.363	-3.913	5.565	5.21
2020-09-04	11.23	17.410	1.629	5.068	5.22
2020-09-07	10.97	17.466	-2.315	6.144	5.24
2020-09-08	11.73	17.529	6.928	6.381	5.26
2020-09-09	11.83	17.655	0.853	12.873	5.30
2020-09-10	10.06	17.777	-14.962	14.539	5.33
2020-09-11	9.92	17.812	-1.392	4.175	5.34
2020-09-14	10.32	17.867	4.032	6.452	5.36
2020-09-15	10.37	17.920	0.484	6.105	5.38
2020-09-16	10.08	17.968	-2.797	5.689	5.39
2020-09-17	9.99	17.995	-0.893	3.274	5.40
2020-09-18	10.16	18.026	1.702	3.604	5.41
2020-09-21	11.04	18.151	8.661	13.583	5.45
2020-09-22	11.29	18.224	2.264	7.790	5.47
2020-09-23	11.13	18.263	-1.417	4.252	5.48
2020-09-24	10.91	18.302	-1.977	4.223	5.49
2020-09-25	10.98	18.350	0.642	5.316	5.51
2020-09-28	10.6	18.396	-3.461	5.191	5.52
2020-09-29	12.72	18.597	20.000	18.962	5.58
2020-09-30	13.53	18.754	6.368	13.915	5.63
2020-10-09	14.3	18.860	5.691	8.869	5.66
2020-10-12	15.74	19.146	10.070	21.818	5.74
2020-10-13	15.12	19.244	-3.939	7.814	5.77
2020-10-14	14.55	19.362	-3.770	9.722	5.81
2020-10-15	14.36	19.447	-1.306	7.079	5.83
2020-10-16	13.95	19.512	-2.855	5.571	5.85
2020-10-19	13.65	19.575	-2.151	5.591	5.87
2020-10-20	13.25	19.630	-2.930	4.908	5.89
2020-10-21	12.79	19.683	-3.472	4.981	5.90
2020-10-22	12.88	19.725	0.704	3.909	5.92
2020-10-23	12.49	19.816	-3.028	8.773	5.94
2020-10-26	12.29	19.858	-1.601	4.083	5.96
2020-10-27	12.84	19.950	4.475	8.625	5.99
2020-10-28	12.65	20.012	-1.480	5.841	6.00
2020-10-29	12.11	20.058	-4.269	4.585	6.02
2020-10-30	11.38	20.175	-6.028	12.386	6.05
2020-11-02	11.28	20.209	-0.879	3.603	6.06
2020-11-03	11.49	20.247	1.862	3.901	6.07
2020-11-04	12.36	20.416	7.572	16.449	6.12
2020-11-05	12.14	20.451	-1.780	3.479	6.14
2020-11-06	11.6	20.503	-4.448	5.354	6.15
2020-11-09	12.06	20.578	3.966	7.414	6.17
2020-11-10	11.73	20.627	-2.736	5.058	6.19
2020-11-11	11.31	20.674	-3.581	5.030	6.20
2020-11-12	11.1	20.710	-1.857	3.802	6.21
2020-11-13	11.24	20.750	1.261	4.324	6.23
2020-11-16	11.16	20.774	-0.712	2.580	6.23
2020-11-17	10.8	20.820	-3.226	5.108	6.25
2020-11-18	10.84	20.846	0.370	2.870	6.25
2020-11-19	11.24	20.929	3.690	8.856	6.28
2020-11-20	11.08	20.955	-1.423	2.847	6.29
2020-11-23	11.19	21.008	0.993	5.686	6.30
2020-11-24	11.32	21.046	1.162	4.021	6.31
2020-11-25	11.09	21.077	-2.032	3.357	6.32
2020-11-26	11.81	21.165	6.492	8.927	6.35
2020-11-27	11.59	21.226	-1.863	6.266	6.37
2020-11-30	11.58	21.256	-0.086	3.192	6.38
2020-12-01	11.68	21.291	0.864	3.541	6.39
2020-12-02	11.39	21.327	-2.483	3.767	6.40
2020-12-03	11.09	21.356	-2.634	3.161	6.41
2020-12-04	11.13	21.378	0.361	2.344	6.41
2020-12-07	11.13	21.402	0.000	2.606	6.42
2020-12-08	10.93	21.429	-1.797	2.965	6.43
2020-12-09	11.1	21.497	1.555	7.411	6.45
2020-12-10	10.69	21.521	-3.694	2.703	6.46
2020-12-11	10.73	21.570	0.374	5.426	6.47
2020-12-14	10.63	21.607	-0.932	4.194	6.48
2020-12-15	10.61	21.635	-0.188	3.198	6.49
2020-12-16	10.42	21.664	-1.791	3.299	6.50

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