华大基因融券券源 华大基因专项约券

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	58.45	0	0	0	0
2018-11-27	56.67	0.109	-3.045	2.310	0.03
2018-11-28	57.28	0.278	1.076	3.529	0.08
2018-11-29	56.22	0.530	-1.851	5.395	0.16
2018-11-30	57.68	0.687	2.597	3.255	0.21
2018-12-03	59.29	0.789	2.791	2.063	0.24
2018-12-04	58.79	0.869	-0.843	1.636	0.26
2018-12-05	58.1	0.978	-1.174	2.245	0.29
2018-12-06	55.42	1.195	-4.613	4.699	0.36
2018-12-07	54.6	1.332	-1.480	3.031	0.40
2018-12-10	54.44	1.435	-0.293	2.271	0.43
2018-12-11	55	1.494	1.029	1.267	0.45
2018-12-12	54.5	1.588	-0.909	2.073	0.48
2018-12-13	55.68	1.746	2.165	3.413	0.52
2018-12-14	53.8	1.914	-3.376	3.754	0.57
2018-12-17	54.31	2.023	0.948	2.398	0.61
2018-12-18	54.38	2.121	0.129	2.154	0.64
2018-12-19	53.14	2.255	-2.280	3.034	0.68
2018-12-20	53.74	2.414	1.129	3.557	0.72
2018-12-21	55.1	2.559	2.531	3.163	0.77
2018-12-24	56.05	2.659	1.724	2.142	0.80
2018-12-25	55.9	2.777	-0.268	2.533	0.83
2018-12-26	54.69	2.900	-2.165	2.683	0.87
2018-12-27	56.6	3.074	3.492	3.694	0.92
2018-12-28	59.8	3.451	5.654	7.562	1.04
2019-01-02	60.8	3.725	1.672	5.418	1.12
2019-01-03	60.17	3.844	-1.036	2.368	1.15
2019-01-04	60.14	4.063	-0.050	4.371	1.22
2019-01-07	60.99	4.244	1.413	3.558	1.27
2019-01-08	59.7	4.356	-2.115	2.246	1.31
2019-01-09	60.29	4.564	0.988	4.154	1.37
2019-01-10	60.71	4.733	0.697	3.334	1.42
2019-01-11	59.8	4.862	-1.499	2.586	1.46
2019-01-14	58.4	5.023	-2.341	3.311	1.51
2019-01-15	59.53	5.179	1.935	3.134	1.55
2019-01-16	60.17	5.356	1.075	3.544	1.61
2019-01-17	58.9	5.522	-2.111	3.374	1.66
2019-01-18	59.98	5.636	1.834	2.275	1.69
2019-01-21	59.8	5.733	-0.300	1.951	1.72
2019-01-22	58.71	5.893	-1.823	3.278	1.77
2019-01-23	58.8	5.962	0.153	1.397	1.79
2019-01-24	58.35	6.092	-0.765	2.687	1.83
2019-01-25	58.35	6.189	0.000	1.988	1.86
2019-01-28	56.66	6.394	-2.896	4.353	1.92
2019-01-29	57.11	6.558	0.794	3.442	1.97
2019-01-30	56.73	6.644	-0.665	1.804	1.99
2019-01-31	56.91	6.750	0.317	2.239	2.02
2019-02-01	59.65	6.961	4.815	4.252	2.09
2019-02-11	60.73	7.112	1.811	2.984	2.13
2019-02-12	60.96	7.218	0.379	2.091	2.17
2019-02-13	67.08	7.780	10.039	10.039	2.33
2019-02-14	68.44	8.058	2.027	4.890	2.42
2019-02-15	67.6	8.197	-1.227	2.469	2.46
2019-02-18	70.14	8.431	3.757	3.994	2.53
2019-02-19	69.5	8.769	-0.912	5.831	2.63
2019-02-20	69	8.961	-0.719	3.338	2.69
2019-02-21	68	9.163	-1.449	3.580	2.75
2019-02-22	70.1	9.442	3.088	4.765	2.83
2019-02-25	76.9	10.018	9.700	8.987	3.01
2019-02-26	79.9	10.531	3.901	7.711	3.16
2019-02-27	78	10.933	-2.378	6.183	3.28
2019-02-28	79.77	11.282	2.269	5.244	3.38
2019-03-01	80.61	11.559	1.053	4.124	3.47
2019-03-04	82.1	12.079	1.848	7.605	3.62
2019-03-05	81.96	12.249	-0.171	2.485	3.67
2019-03-06	83.57	12.532	1.964	4.075	3.76
2019-03-07	80.41	12.808	-3.781	4.116	3.84
2019-03-08	75.29	13.097	-6.367	4.601	3.93
2019-03-11	79.65	13.478	5.791	5.738	4.04
2019-03-12	79.36	13.768	-0.364	4.394	4.13
2019-03-13	77.06	13.976	-2.898	3.238	4.19
2019-03-14	77.74	14.194	0.882	3.361	4.26
2019-03-15	77.4	14.441	-0.437	3.820	4.33
2019-03-18	80.3	14.711	3.747	4.044	4.41
2019-03-19	79.09	14.963	-1.507	3.823	4.49
2019-03-20	77.47	15.176	-2.048	3.300	4.55
2019-03-21	77.13	15.316	-0.439	2.181	4.59
2019-03-22	77.21	15.428	0.104	1.737	4.63
2019-03-25	74.68	15.575	-3.277	2.357	4.67
2019-03-26	72.28	15.858	-3.214	4.700	4.76
2019-03-27	73.2	16.001	1.273	2.338	4.80
2019-03-28	72.24	16.199	-1.311	3.292	4.86
2019-03-29	75.23	16.459	4.139	4.153	4.94
2019-04-01	77.27	16.598	2.712	2.153	4.98
2019-04-02	76.68	16.781	-0.764	2.873	5.03
2019-04-03	76.43	16.880	-0.326	1.552	5.06
2019-04-04	75.86	17.036	-0.746	2.460	5.11
2019-04-08	72.52	17.312	-4.403	4.574	5.19
2019-04-09	72.83	17.499	0.427	3.075	5.25
2019-04-10	73.73	17.817	1.236	5.176	5.35
2019-04-11	71.81	18.076	-2.604	4.327	5.42
2019-04-12	72.3	18.150	0.682	1.239	5.45
2019-04-15	71.16	18.357	-1.577	3.485	5.51
2019-04-16	70.6	18.651	-0.787	5.003	5.60
2019-04-17	69.31	18.771	-1.827	2.068	5.63
2019-04-18	70.05	18.928	1.068	2.698	5.68
2019-04-19	70.06	19.096	0.014	2.869	5.73
2019-04-22	68.81	19.209	-1.784	1.970	5.76
2019-04-23	68.96	19.332	0.218	2.151	5.80
2019-04-24	71.11	19.516	3.118	3.103	5.85
2019-04-25	68.13	19.730	-4.191	3.769	5.92
2019-04-26	66.35	19.870	-2.613	2.525	5.96
2019-04-29	65.65	20.056	-1.055	3.406	6.02
2019-04-30	66.78	20.226	1.721	3.046	6.07
2019-05-06	60.08	20.564	-10.033	6.754	6.17
2019-05-07	60.72	20.726	1.065	3.196	6.22
2019-05-08	60.7	21.009	-0.033	5.599	6.30
2019-05-09	60.5	21.148	-0.329	2.751	6.34
2019-05-10	62.57	21.346	3.421	3.802	6.40
2019-05-13	64.49	21.640	3.069	5.466	6.49
2019-05-14	62.73	21.751	-2.729	2.140	6.53
2019-05-15	63.13	21.859	0.638	2.040	6.56
2019-05-16	62.53	21.973	-0.950	2.186	6.59
2019-05-17	60	22.240	-4.046	5.341	6.67
2019-05-20	61.48	22.480	2.467	4.683	6.74
2019-05-21	62.45	22.646	1.578	3.204	6.79
2019-05-22	61.01	22.812	-2.306	3.251	6.84
2019-05-23	59.26	22.926	-2.868	2.311	6.88
2019-05-24	59.32	22.987	0.101	1.232	6.90
2019-05-27	61.48	23.178	3.641	3.742	6.95
2019-05-28	60.8	23.281	-1.106	2.033	6.98
2019-05-29	61.13	23.380	0.543	1.941	7.01
2019-05-30	60.28	23.480	-1.390	1.979	7.04
2019-05-31	60.2	23.558	-0.133	1.559	7.07
2019-06-03	59.39	23.655	-1.346	1.960	7.10
2019-06-04	58.12	23.818	-2.138	3.368	7.15
2019-06-05	57.2	23.949	-1.583	2.736	7.18
2019-06-06	54.6	24.223	-4.545	6.031	7.27
2019-06-10	55.01	24.293	0.751	1.538	7.29
2019-06-11	57.6	24.523	4.708	4.781	7.36
2019-06-12	56.64	24.597	-1.667	1.563	7.38
2019-06-13	56.23	24.737	-0.724	3.001	7.42
2019-06-14	54.96	24.928	-2.259	4.161	7.48
2019-06-17	55.54	25.099	1.055	3.694	7.53
2019-06-18	56.1	25.245	1.008	3.115	7.57
2019-06-19	56.55	25.373	0.802	2.727	7.61
2019-06-20	57.62	25.509	1.892	2.829	7.65
2019-06-21	59.45	25.660	3.176	3.054	7.70
2019-06-24	58.2	25.784	-2.103	2.557	7.74
2019-06-25	57	25.947	-2.062	3.436	7.78
2019-06-26	58.11	26.090	1.947	2.947	7.83
2019-06-27	57.57	26.212	-0.929	2.530	7.86
2019-06-28	56.94	26.337	-1.094	2.640	7.90
2019-07-01	59.9	26.529	5.198	3.846	7.96
2019-07-02	60.48	26.640	0.968	2.204	7.99
2019-07-03	61.05	26.933	0.942	5.771	8.08
2019-07-04	62.28	27.196	2.015	5.061	8.16
2019-07-05	61.55	27.330	-1.172	2.601	8.20
2019-07-08	60.36	27.566	-1.933	4.695	8.27
2019-07-09	60.71	27.664	0.580	1.938	8.30
2019-07-10	61.2	27.865	0.807	3.953	8.36
2019-07-11	62.2	28.107	1.634	4.657	8.43
2019-07-12	62.59	28.224	0.627	2.251	8.47
2019-07-15	61.62	28.438	-1.550	4.154	8.53
2019-07-16	61.57	28.607	-0.081	3.294	8.58
2019-07-17	64.48	28.956	4.726	6.513	8.69
2019-07-18	62.87	29.082	-2.497	2.404	8.72
2019-07-19	62.91	29.188	0.064	2.020	8.76
2019-07-22	59.79	29.483	-4.959	5.913	8.84
2019-07-23	60.45	29.584	1.104	2.007	8.88
2019-07-24	62.09	29.766	2.713	3.507	8.93
2019-07-25	62.6	29.878	0.821	2.158	8.96
2019-07-26	62.9	30.002	0.479	2.364	9.00
2019-07-29	62.69	30.081	-0.334	1.510	9.02
2019-07-30	63.7	30.214	1.611	2.504	9.06
2019-07-31	62.4	30.320	-2.041	2.041	9.10
2019-08-01	62.78	30.453	0.609	2.548	9.14
2019-08-02	61.6	30.597	-1.880	2.803	9.18
2019-08-05	60.6	30.739	-1.623	2.808	9.22
2019-08-06	57.09	30.880	-5.792	2.970	9.26
2019-08-07	55.59	31.043	-2.627	3.503	9.31
2019-08-08	56.04	31.116	0.809	1.565	9.33
2019-08-09	56.01	31.206	-0.054	1.927	9.36
2019-08-12	57.39	31.317	2.464	2.321	9.40
2019-08-13	56.47	31.397	-1.603	1.708	9.42
2019-08-14	57.7	31.488	2.178	1.895	9.45
2019-08-15	58.79	31.785	1.889	6.066	9.54
2019-08-16	58.48	31.867	-0.527	1.684	9.56
2019-08-19	62.28	32.088	6.498	4.258	9.63
2019-08-20	62.44	32.205	0.257	2.232	9.66
2019-08-21	62.48	32.331	0.064	2.434	9.70
2019-08-22	62.64	32.430	0.256	1.889	9.73
2019-08-23	62.19	32.556	-0.718	2.443	9.77
2019-08-26	62	32.695	-0.306	2.685	9.81
2019-08-27	63.65	32.896	2.661	3.790	9.87
2019-08-28	62.13	33.011	-2.388	2.215	9.90
2019-08-29	61.65	33.123	-0.773	2.173	9.94
2019-08-30	61.92	33.315	0.438	3.731	9.99
2019-09-02	68.12	33.867	10.013	9.722	10.16
2019-09-03	70.1	34.060	2.907	3.303	10.22
2019-09-04	70.75	34.184	0.927	2.097	10.26
2019-09-05	70.81	34.442	0.085	4.382	10.33
2019-09-06	73.22	34.649	3.403	3.389	10.39
2019-09-09	73.22	34.839	0.000	3.114	10.45
2019-09-10	72.72	35.012	-0.683	2.854	10.50
2019-09-11	72.27	35.219	-0.619	3.438	10.57
2019-09-12	73.1	35.390	1.148	2.809	10.62
2019-09-16	73.21	35.564	0.150	2.845	10.67
2019-09-17	70.56	35.854	-3.620	4.945	10.76
2019-09-18	69.86	35.986	-0.992	2.253	10.80
2019-09-19	70.63	36.080	1.102	1.603	10.82
2019-09-20	69.7	36.193	-1.317	1.940	10.86
2019-09-23	69.61	36.337	-0.129	2.482	10.90
2019-09-24	69.13	36.530	-0.690	3.362	10.96
2019-09-25	66.74	36.668	-3.457	2.474	11.00
2019-09-26	64.39	36.904	-3.521	4.405	11.07
2019-09-27	64.25	36.984	-0.217	1.491	11.10
2019-09-30	63.88	37.080	-0.576	1.805	11.12
2019-10-08	64.35	37.167	0.736	1.612	11.15
2019-10-09	64.86	37.341	0.793	3.232	11.20
2019-10-10	65.55	37.450	1.064	1.989	11.23
2019-10-11	65	37.552	-0.839	1.892	11.27
2019-10-14	67.13	37.737	3.277	3.308	11.32
2019-10-15	60.41	38.092	-10.010	7.046	11.43
2019-10-16	59.4	38.208	-1.672	2.351	11.46
2019-10-17	59.7	38.277	0.505	1.380	11.48
2019-10-18	59.7	38.376	0.000	1.993	11.51
2019-10-21	59.38	38.519	-0.536	2.881	11.56
2019-10-22	59.64	38.588	0.438	1.381	11.58
2019-10-23	59.05	38.685	-0.989	1.979	11.61
2019-10-24	58.49	38.748	-0.948	1.304	11.62
2019-10-25	58.75	38.819	0.445	1.436	11.65
2019-10-28	61.84	39.021	5.260	3.932	11.71
2019-10-29	59.29	39.197	-4.124	3.558	11.76
2019-10-30	59.46	39.301	0.287	2.091	11.79
2019-10-31	58.78	39.447	-1.144	2.977	11.83
2019-11-01	58.26	39.590	-0.885	2.960	11.88
2019-11-04	60.35	39.865	3.587	5.458	11.96
2019-11-05	60.38	39.961	0.050	1.906	11.99
2019-11-06	60.05	40.100	-0.547	2.782	12.03
2019-11-07	60.75	40.218	1.166	2.331	12.07
2019-11-08	61.02	40.302	0.444	1.663	12.09
2019-11-11	58.99	40.458	-3.327	3.163	12.14
2019-11-12	59.56	40.597	0.966	2.797	12.18
2019-11-13	60.24	40.724	1.142	2.535	12.22
2019-11-14	60.96	40.847	1.195	2.424	12.25
2019-11-15	59.56	40.982	-2.297	2.707	12.29
2019-11-18	60.31	41.128	1.259	2.905	12.34
2019-11-19	61.36	41.252	1.741	2.437	12.38
2019-11-20	62.13	41.435	1.255	3.537	12.43
2019-11-21	62.67	41.624	0.869	3.605	12.49
2019-11-22	61.27	41.808	-2.234	3.622	12.54
2019-11-25	60.64	41.909	-1.028	1.991	12.57
2019-11-26	60.55	42.017	-0.148	2.144	12.61
2019-11-27	60.89	42.141	0.562	2.444	12.64
2019-11-28	59.89	42.299	-1.642	3.170	12.69
2019-11-29	59.19	42.397	-1.169	1.987	12.72
2019-12-02	59.3	42.464	0.186	1.352	12.74
2019-12-03	59.06	42.561	-0.405	1.956	12.77
2019-12-04	59.43	42.640	0.626	1.609	12.79
2019-12-05	60.17	42.730	1.245	1.784	12.82
2019-12-06	60.1	42.787	-0.116	1.147	12.84
2019-12-09	60.2	42.843	0.166	1.115	12.85
2019-12-10	60.21	42.918	0.017	1.495	12.88
2019-12-11	60.4	43.018	0.316	1.993	12.91
2019-12-12	59.54	43.099	-1.424	1.623	12.93
2019-12-13	60.35	43.174	1.360	1.495	12.95
2019-12-16	61.11	43.266	1.259	1.806	12.98
2019-12-17	62.08	43.422	1.587	3.011	13.03
2019-12-18	61.85	43.506	-0.370	1.643	13.05
2019-12-19	67.63	44.092	9.345	10.396	13.23
2019-12-20	65.58	44.294	-3.031	3.682	13.29
2019-12-23	64.69	44.440	-1.357	2.714	13.33
2019-12-24	64.89	44.569	0.309	2.396	13.37
2019-12-25	65.75	44.720	1.325	2.743	13.42
2019-12-26	65.63	44.813	-0.183	1.703	13.44
2019-12-27	65.46	44.963	-0.259	2.758	13.49
2019-12-30	67	45.183	2.353	3.941	13.56
2019-12-31	68.6	45.424	2.388	4.209	13.63
2020-01-02	68.4	45.570	-0.292	2.566	13.67
2020-01-03	68.6	45.718	0.292	2.588	13.72
2020-01-06	67.06	45.851	-2.245	2.376	13.76
2020-01-07	67.86	45.935	1.193	1.491	13.78
2020-01-08	65.46	46.099	-3.537	2.991	13.83
2020-01-09	66.4	46.161	1.436	1.130	13.85
2020-01-10	66.9	46.253	0.753	1.657	13.88
2020-01-13	67.9	46.457	1.495	3.602	13.94
2020-01-14	68.03	46.592	0.191	2.371	13.98
2020-01-15	69.66	46.842	2.396	4.307	14.05
2020-01-16	68.65	46.996	-1.450	2.699	14.10
2020-01-17	69.86	47.204	1.763	3.569	14.16
2020-01-20	76.5	47.531	9.505	5.139	14.26
2020-01-21	78.25	47.919	2.288	5.948	14.38
2020-01-22	74.4	48.396	-4.920	7.693	14.52
2020-01-23	79.4	48.712	6.720	4.772	14.61
2020-02-03	87.35	49.212	10.013	6.864	14.76
2020-02-04	89.89	50.268	2.908	14.104	15.08
2020-02-05	90.63	50.863	0.823	7.876	15.26
2020-02-06	88.44	51.243	-2.416	5.153	15.37
2020-02-07	83.58	51.800	-5.495	8.005	15.54
2020-02-10	79.99	52.041	-4.295	3.613	15.61
2020-02-11	79.56	52.223	-0.538	2.738	15.67
2020-02-12	79.68	52.385	0.151	2.451	15.72
2020-02-13	76.8	52.632	-3.614	3.853	15.79
2020-02-14	76.67	52.863	-0.169	3.620	15.86
2020-02-17	78.61	53.005	2.530	2.165	15.90
2020-02-18	81.87	53.355	4.147	5.127	16.01
2020-02-19	78.48	53.556	-4.141	3.078	16.07
2020-02-20	78.89	53.764	0.522	3.160	16.13
2020-02-21	80	53.941	1.407	2.649	16.18
2020-02-24	83.07	54.112	3.837	2.475	16.23
2020-02-25	86.1	54.600	3.648	6.801	16.38
2020-02-26	81.76	55.051	-5.041	6.620	16.52
2020-02-27	80.55	55.375	-1.480	4.831	16.61
2020-02-28	82.75	55.848	2.731	6.853	16.75
2020-03-02	85.83	56.194	3.722	4.834	16.86
2020-03-03	88.06	56.674	2.598	6.548	17.00
2020-03-04	85.53	57.022	-2.873	4.883	17.11
2020-03-05	85.24	57.211	-0.339	2.666	17.16
2020-03-06	86.32	57.454	1.267	3.367	17.24
2020-03-09	82.66	57.887	-4.240	6.291	17.37
2020-03-10	79.28	58.446	-4.089	8.468	17.53
2020-03-11	80	58.743	0.908	4.453	17.62
2020-03-12	79.28	59.110	-0.900	5.550	17.73
2020-03-13	76.75	59.532	-3.191	6.597	17.86
2020-03-16	73.6	60.018	-4.104	7.922	18.01
2020-03-17	71.91	60.474	-2.296	7.609	18.14
2020-03-18	73.5	60.822	2.211	5.688	18.25
2020-03-19	73.74	61.171	0.327	5.673	18.35
2020-03-20	74.18	61.328	0.597	2.549	18.40
2020-03-23	70	61.632	-5.635	5.204	18.49
2020-03-24	69.9	61.944	-0.143	5.357	18.58
2020-03-25	73.83	62.316	5.622	6.052	18.69
2020-03-26	81.22	63.084	10.009	11.350	18.93
2020-03-27	83.3	63.372	2.561	4.137	19.01
2020-03-30	82.02	63.858	-1.537	7.119	19.16
2020-03-31	84.6	64.283	3.146	6.023	19.28
2020-04-01	80.85	64.605	-4.433	4.787	19.38
2020-04-02	81.5	64.805	0.804	2.944	19.44
2020-04-03	81.92	65.023	0.515	3.190	19.51
2020-04-07	82.88	65.323	1.172	4.346	19.60
2020-04-08	83.78	65.627	1.086	4.356	19.69
2020-04-09	84.74	65.884	1.146	3.629	19.77
2020-04-10	81.43	66.180	-3.906	4.366	19.85
2020-04-13	86.13	66.673	5.772	6.865	20.00
2020-04-14	90.46	67.192	5.027	6.897	20.16
2020-04-15	97.35	67.995	7.617	9.894	20.40
2020-04-16	107.1	68.819	10.015	9.235	20.65
2020-04-17	102.09	69.782	-4.678	11.317	20.93
2020-04-20	112.31	70.526	10.011	7.944	21.16
2020-04-21	110.5	71.447	-1.612	10.008	21.43
2020-04-22	107.76	71.935	-2.480	5.430	21.58
2020-04-23	114.48	72.735	6.236	8.389	21.82
2020-04-24	105.92	73.576	-7.477	9.530	22.07
2020-04-27	108.36	74.430	2.304	9.451	22.33
2020-04-28	108.34	74.980	-0.018	6.091	22.49
2020-04-29	109.87	75.613	1.412	6.923	22.68
2020-04-30	105.14	75.928	-4.305	3.586	22.78
2020-05-06	105.92	76.360	0.742	4.898	22.91
2020-05-07	102.9	76.697	-2.851	3.927	23.01
2020-05-08	103.47	76.946	0.554	2.886	23.08
2020-05-11	105.13	77.405	1.604	5.248	23.22
2020-05-12	110.7	78.005	5.298	6.497	23.40
2020-05-13	107.2	78.239	-3.162	2.620	23.47
2020-05-14	103.9	78.594	-3.078	4.104	23.58
2020-05-15	105.14	78.800	1.193	2.348	23.64
2020-05-18	104.8	79.152	-0.323	4.033	23.75
2020-05-19	101.48	79.580	-3.168	5.057	23.87
2020-05-20	99.99	79.868	-1.468	3.459	23.96
2020-05-21	101.98	80.238	1.990	4.360	24.07
2020-05-22	98.7	80.715	-3.216	5.795	24.21
2020-05-25	108.58	81.511	10.010	8.794	24.45
2020-05-26	119.45	82.477	10.011	9.707	24.74
2020-05-27	119.7	83.073	0.209	5.977	24.92
2020-05-28	118.28	83.631	-1.186	5.656	25.09
2020-05-29	120.48	84.137	1.860	5.039	25.24
2020-06-01	124.65	84.713	3.461	5.553	25.41
2020-06-02	118.95	85.236	-4.573	5.271	25.57
2020-06-03	119.21	85.524	0.219	2.900	25.66
2020-06-04	121.21	85.949	1.678	4.203	25.78
2020-06-05	123.4	86.266	1.807	3.086	25.88
2020-06-08	121.9	86.752	-1.216	4.789	26.03
2020-06-09	122.85	87.029	0.779	2.699	26.11
2020-06-10	124.89	87.550	1.661	5.006	26.26
2020-06-11	132.46	88.620	6.061	9.697	26.59
2020-06-12	135.95	89.250	2.635	5.564	26.78
2020-06-15	141.48	90.038	4.068	6.679	27.01
2020-06-16	143.28	90.699	1.272	5.534	27.21
2020-06-17	148.2	91.449	3.434	6.072	27.43
2020-06-18	135.1	92.460	-8.839	8.981	27.74
2020-06-19	137.42	92.895	1.717	3.805	27.87
2020-06-22	138.16	93.264	0.538	3.202	27.98
2020-06-23	144.8	94.093	4.806	6.869	28.23
2020-06-24	145.88	94.438	0.746	2.838	28.33
2020-06-29	151.41	95.027	3.791	4.668	28.51
2020-06-30	155.81	95.864	2.906	6.446	28.76
2020-07-01	154.3	96.529	-0.969	5.173	28.96
2020-07-02	151.7	97.052	-1.685	4.135	29.12
2020-07-03	164.31	98.578	8.312	11.147	29.57
2020-07-06	162	99.058	-1.406	3.554	29.72
2020-07-07	167.51	100.066	3.401	7.222	30.02
2020-07-08	175.42	101.056	4.722	6.770	30.32
2020-07-09	181.66	102.260	3.557	7.958	30.68
2020-07-10	196	103.726	7.894	8.973	31.12
2020-07-13	196	104.872	0.000	7.015	31.46
2020-07-14	176.4	106.267	-10.000	9.490	31.88
2020-07-15	168.95	107.554	-4.223	9.144	32.27
2020-07-16	159.8	108.532	-5.416	7.345	32.56
2020-07-17	163.99	109.196	2.622	4.856	32.76
2020-07-20	165	110.004	0.616	5.878	33.00
2020-07-21	162.2	110.706	-1.697	5.194	33.21
2020-07-22	163.7	111.344	0.925	4.673	33.40
2020-07-23	167.96	112.280	2.602	6.689	33.68
2020-07-24	151.16	113.538	-10.002	9.985	34.06
2020-07-27	156.05	114.186	3.235	4.988	34.26
2020-07-28	160.2	114.995	2.659	6.056	34.50
2020-07-29	161.66	115.472	0.911	3.539	34.64
2020-07-30	165.51	116.794	2.382	9.588	35.04
2020-07-31	164.15	117.463	-0.822	4.888	35.24
2020-08-03	171.8	118.320	4.660	5.988	35.50
2020-08-04	173	119.218	0.698	6.228	35.77
2020-08-05	171	120.123	-1.156	6.353	36.04
2020-08-06	159.01	121.270	-7.012	8.655	36.38
2020-08-07	158.97	121.965	-0.025	5.245	36.59
2020-08-10	160.64	122.475	1.051	3.812	36.74
2020-08-11	154.8	123.184	-3.635	5.497	36.96
2020-08-12	150.55	124.034	-2.745	6.770	37.21
2020-08-13	149.8	124.325	-0.498	2.331	37.30
2020-08-14	149.27	124.694	-0.354	2.971	37.41
2020-08-17	150.74	124.978	0.985	2.258	37.49
2020-08-18	150.66	125.318	-0.053	2.713	37.60
2020-08-19	141.12	126.198	-6.332	7.480	37.86
2020-08-20	144	126.600	2.041	3.352	37.98
2020-08-21	145.34	126.892	0.931	2.410	38.07
2020-08-24	143.9	127.485	-0.991	4.940	38.25
2020-08-25	143.96	127.730	0.042	2.043	38.32
2020-08-26	139.32	128.367	-3.223	5.488	38.51
2020-08-27	145.72	129.229	4.594	7.099	38.77
2020-08-28	150.08	129.787	2.992	4.461	38.94
2020-08-31	146.5	130.419	-2.385	5.177	39.13
2020-09-01	148.86	130.768	1.611	2.812	39.23
2020-09-02	148.61	131.106	-0.168	2.734	39.33
2020-09-03	153.66	132.014	3.398	7.086	39.60
2020-09-04	149.17	132.420	-2.922	3.273	39.73
2020-09-07	141.65	133.262	-5.041	7.133	39.98
2020-09-08	142.45	133.660	0.565	3.346	40.10
2020-09-09	133.4	134.456	-6.353	7.167	40.34
2020-09-10	133.5	134.948	0.075	4.423	40.48
2020-09-11	138.2	135.411	3.521	4.015	40.62
2020-09-14	137.55	135.837	-0.470	3.719	40.75
2020-09-15	141.08	136.249	2.566	3.504	40.87
2020-09-16	140.1	136.617	-0.695	3.154	40.99
2020-09-17	139.7	136.980	-0.286	3.112	41.09
2020-09-18	142.29	137.435	1.854	3.837	41.23
2020-09-21	142	137.684	-0.204	2.108	41.31
2020-09-22	147.4	138.491	3.803	6.570	41.55
2020-09-23	149.38	139.093	1.343	4.830	41.73
2020-09-24	147.45	139.380	-1.292	2.336	41.81
2020-09-25	146.03	139.791	-0.963	3.377	41.94
2020-09-28	143.6	140.210	-1.664	3.506	42.06
2020-09-29	142.73	140.464	-0.606	2.131	42.14
2020-09-30	143.95	140.912	0.855	3.741	42.27
2020-10-09	148.01	141.232	2.820	2.591	42.37
2020-10-12	156.1	141.708	5.466	3.655	42.51
2020-10-13	155.19	142.099	-0.583	3.024	42.63
2020-10-14	156	142.645	0.522	4.201	42.79
2020-10-15	149.5	143.586	-4.167	7.558	43.08
2020-10-16	150.07	143.937	0.381	2.803	43.18
2020-10-19	144.5	144.493	-3.712	4.618	43.35
2020-10-20	144.83	144.760	0.228	2.215	43.43
2020-10-21	141.9	145.150	-2.023	3.294	43.54
2020-10-22	137.96	145.658	-2.777	4.426	43.70
2020-10-23	132.83	146.284	-3.718	5.654	43.89
2020-10-26	134.57	146.808	1.310	4.668	44.04
2020-10-27	135.47	147.134	0.669	2.891	44.14
2020-10-28	136.03	147.788	0.413	5.765	44.34
2020-10-29	155.26	150.003	14.137	17.121	45.00
2020-10-30	149	150.712	-4.032	5.713	45.21
2020-11-02	142.42	151.461	-4.416	6.309	45.44
2020-11-03	142.22	151.916	-0.140	3.841	45.57
2020-11-04	139.88	152.307	-1.645	3.354	45.69
2020-11-05	142.07	152.705	1.566	3.360	45.81
2020-11-06	138.13	153.107	-2.773	3.491	45.93
2020-11-09	143.82	153.740	4.119	5.285	46.12
2020-11-10	136.05	154.156	-5.403	3.671	46.25
2020-11-11	132.5	154.554	-2.609	3.602	46.37
2020-11-12	133.5	154.780	0.755	2.030	46.43
2020-11-13	132.5	154.937	-0.749	1.423	46.48
2020-11-16	133.34	155.210	0.634	2.460	46.56
2020-11-17	131.66	155.518	-1.260	2.805	46.66
2020-11-18	127.57	155.992	-3.106	4.458	46.80
2020-11-19	128	156.280	0.337	2.697	46.88
2020-11-20	131.3	156.654	2.578	3.422	47.00
2020-11-23	133.12	156.979	1.386	2.932	47.09
2020-11-24	129.29	157.235	-2.877	2.374	47.17
2020-11-25	129.63	157.720	0.263	4.486	47.32
2020-11-26	127.6	157.974	-1.566	2.391	47.39
2020-11-27	128	158.191	0.313	2.038	47.46
2020-11-30	130.81	158.618	2.195	3.914	47.59
2020-12-01	130.25	158.809	-0.428	1.758	47.64
2020-12-02	130.7	159.011	0.345	1.858	47.70
2020-12-03	132.98	159.422	1.744	3.703	47.83
2020-12-04	131.5	159.700	-1.113	2.542	47.91
2020-12-07	130.6	159.952	-0.684	2.312	47.99
2020-12-08	131.83	160.267	0.942	2.871	48.08
2020-12-09	128.83	160.567	-2.276	2.791	48.17
2020-12-10	130.28	160.953	1.126	3.555	48.29
2020-12-11	130.86	161.262	0.445	2.832	48.38
2020-12-14	132.38	161.589	1.162	2.965	48.48
2020-12-15	132.39	161.805	0.008	1.964	48.54
2020-12-16	131.14	162.087	-0.944	2.576	48.63

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