中国软件融券券源 中国软件专项约券

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	24.23	0	0	0	0
2018-11-27	24.99	0.085	3.137	4.086	0.03
2018-11-28	24.93	0.152	-0.240	3.201	0.05
2018-11-29	24.04	0.248	-3.570	4.813	0.07
2018-11-30	24.2	0.328	0.666	3.952	0.10
2018-12-03	24.78	0.370	2.397	2.066	0.11
2018-12-04	24.57	0.417	-0.847	2.260	0.12
2018-12-05	24.74	0.494	0.692	3.744	0.15
2018-12-06	25.09	0.620	1.415	6.023	0.19
2018-12-07	24.34	0.698	-2.989	3.866	0.21
2018-12-10	24.17	0.763	-0.698	3.205	0.23
2018-12-11	24.16	0.801	-0.041	1.903	0.24
2018-12-12	23.96	0.829	-0.828	1.407	0.25
2018-12-13	24.19	0.885	0.960	2.755	0.27
2018-12-14	23.32	0.973	-3.597	4.547	0.29
2018-12-17	23.11	1.023	-0.901	2.616	0.31
2018-12-18	23.23	1.079	0.519	2.856	0.32
2018-12-19	23.2	1.119	-0.129	2.066	0.34
2018-12-20	23.15	1.157	-0.216	1.983	0.35
2018-12-21	23.3	1.223	0.648	3.413	0.37
2018-12-24	23.51	1.279	0.901	2.833	0.38
2018-12-25	23.14	1.340	-1.574	3.190	0.40
2018-12-26	23.14	1.402	0.000	3.198	0.42
2018-12-27	22.54	1.490	-2.593	4.667	0.45
2018-12-28	20.82	1.646	-7.631	9.006	0.49
2019-01-02	20.94	1.746	0.576	5.764	0.52
2019-01-03	20.63	1.801	-1.480	3.152	0.54
2019-01-04	22.12	2.015	7.222	11.634	0.60
2019-01-07	22.23	2.069	0.497	2.893	0.62
2019-01-08	21.95	2.115	-1.260	2.564	0.63
2019-01-09	21.94	2.153	-0.046	2.050	0.65
2019-01-10	21.21	2.221	-3.327	3.874	0.67
2019-01-11	21.53	2.277	1.509	3.112	0.68
2019-01-14	21.21	2.343	-1.486	3.716	0.70
2019-01-15	21.59	2.402	1.792	3.300	0.72
2019-01-16	22.92	2.601	6.160	10.421	0.78
2019-01-17	22.64	2.666	-1.222	3.403	0.80
2019-01-18	22.3	2.711	-1.502	2.429	0.81
2019-01-21	22.46	2.765	0.717	2.915	0.83
2019-01-22	22.01	2.813	-2.004	2.582	0.84
2019-01-23	21.63	2.855	-1.726	2.363	0.86
2019-01-24	22.1	2.950	2.173	5.132	0.88
2019-01-25	21.91	3.022	-0.860	3.982	0.91
2019-01-28	22.04	3.081	0.593	3.195	0.92
2019-01-29	21.35	3.218	-3.131	7.668	0.97
2019-01-30	20.66	3.284	-3.232	3.888	0.99
2019-01-31	20.46	3.374	-0.968	5.227	1.01
2019-02-01	21.07	3.429	2.981	3.177	1.03
2019-02-11	21.99	3.512	4.366	4.509	1.05
2019-02-12	22.18	3.558	0.864	2.501	1.07
2019-02-13	23.29	3.749	5.005	9.829	1.12
2019-02-14	24.09	3.866	3.435	5.839	1.16
2019-02-15	23.57	3.923	-2.159	2.906	1.18
2019-02-18	24.84	4.051	5.388	6.152	1.22
2019-02-19	27.28	4.309	9.823	11.353	1.29
2019-02-20	26.38	4.403	-3.299	4.289	1.32
2019-02-21	25.98	4.506	-1.516	4.738	1.35
2019-02-22	26.86	4.634	3.387	5.735	1.39
2019-02-25	28.79	4.853	7.185	9.121	1.46
2019-02-26	28.35	4.995	-1.528	6.009	1.50
2019-02-27	29.36	5.246	3.563	10.265	1.57
2019-02-28	28.82	5.378	-1.839	5.518	1.61
2019-03-01	28.6	5.483	-0.763	4.407	1.65
2019-03-04	31.47	5.683	10.035	7.622	1.71
2019-03-05	33.88	5.938	7.658	9.024	1.78
2019-03-06	36.69	6.326	8.294	12.692	1.90
2019-03-07	40.37	6.682	10.030	10.575	2.00
2019-03-08	44.42	7.053	10.032	10.032	2.12
2019-03-11	46.19	7.745	3.985	17.965	2.32
2019-03-12	50.82	8.132	10.024	9.136	2.44
2019-03-13	48.71	8.882	-4.152	18.477	2.66
2019-03-14	50.28	9.364	3.223	11.517	2.81
2019-03-15	45.24	9.923	-10.024	14.817	2.98
2019-03-18	47.2	10.395	4.332	12.003	3.12
2019-03-19	51.93	11.033	10.021	14.746	3.31
2019-03-20	51.29	11.303	-1.232	6.316	3.39
2019-03-21	53.39	11.764	4.094	10.353	3.53
2019-03-22	54.59	12.138	2.248	8.223	3.64
2019-03-25	60.06	12.795	10.020	13.134	3.84
2019-03-26	60.09	13.388	0.050	11.838	4.02
2019-03-27	60.45	13.920	0.599	10.567	4.18
2019-03-28	54.39	14.399	-10.025	10.571	4.32
2019-03-29	55.39	14.920	1.839	11.270	4.48
2019-04-01	60.94	15.493	10.020	11.284	4.65
2019-04-02	58.85	16.177	-3.430	13.948	4.85
2019-04-03	58.12	16.510	-1.240	6.882	4.95
2019-04-04	59.14	16.859	1.755	7.089	5.06
2019-04-08	57.88	17.144	-2.131	5.901	5.14
2019-04-09	56.99	17.434	-1.538	6.116	5.23
2019-04-10	58.79	17.967	3.158	10.879	5.39
2019-04-11	56.39	18.198	-4.082	4.916	5.46
2019-04-12	56.19	18.442	-0.355	5.196	5.53
2019-04-15	53.69	18.899	-4.449	10.215	5.67
2019-04-16	55.57	19.222	3.502	6.985	5.77
2019-04-17	55.63	19.342	0.108	2.573	5.80
2019-04-18	55.69	19.662	0.108	6.903	5.90
2019-04-19	57.8	20.110	3.789	9.301	6.03
2019-04-22	58.45	20.403	1.125	6.021	6.12
2019-04-23	54.89	20.636	-6.091	5.081	6.19
2019-04-24	57.78	21.188	5.265	11.478	6.36
2019-04-25	55.82	21.382	-3.392	4.171	6.41
2019-04-26	54.66	21.642	-2.078	5.697	6.49
2019-04-29	49.18	22.003	-10.026	8.818	6.60
2019-04-30	49.39	22.273	0.427	6.547	6.68
2019-05-06	44.44	22.530	-10.022	6.945	6.76
2019-05-07	43.69	22.757	-1.688	6.233	6.83
2019-05-08	44.96	23.217	2.907	12.291	6.97
2019-05-09	45.72	23.412	1.690	5.116	7.02
2019-05-10	50.3	23.835	10.017	10.083	7.15
2019-05-13	51.07	24.081	1.531	5.785	7.22
2019-05-14	49.24	24.254	-3.583	4.210	7.28
2019-05-15	50.44	24.412	2.437	3.757	7.32
2019-05-16	49.39	24.594	-2.082	4.441	7.38
2019-05-17	50.73	24.850	2.713	6.034	7.45
2019-05-20	53.04	25.084	4.554	5.303	7.53
2019-05-21	55.38	25.612	4.412	11.444	7.68
2019-05-22	60.93	26.212	10.022	11.809	7.86
2019-05-23	59.01	26.804	-3.151	12.047	8.04
2019-05-24	58.17	27.222	-1.423	8.626	8.17
2019-05-27	64	27.801	10.022	10.848	8.34
2019-05-28	63.71	28.091	-0.453	5.469	8.43
2019-05-29	61.95	28.277	-2.763	3.610	8.48
2019-05-30	58.87	28.658	-4.972	7.764	8.60
2019-05-31	57.55	28.875	-2.242	4.518	8.66
2019-06-03	58.95	29.184	2.433	6.290	8.76
2019-06-04	57.45	29.433	-2.545	5.191	8.83
2019-06-05	56.5	29.611	-1.654	3.795	8.88
2019-06-06	55.96	29.842	-0.956	4.956	8.95
2019-06-10	56.06	29.973	0.179	2.806	8.99
2019-06-11	57.96	30.413	3.389	9.097	9.12
2019-06-12	56.4	30.532	-2.692	2.536	9.16
2019-06-13	55.87	30.743	-0.940	4.521	9.22
2019-06-14	54.34	30.980	-2.739	5.244	9.29
2019-06-17	51.5	31.214	-5.226	5.447	9.36
2019-06-18	51.02	31.362	-0.932	3.476	9.41
2019-06-19	51.43	31.520	0.804	3.704	9.46
2019-06-20	53.16	31.785	3.364	5.969	9.54
2019-06-21	55.76	32.058	4.891	5.888	9.62
2019-06-24	55.41	32.316	-0.628	5.577	9.69
2019-06-25	53.96	32.534	-2.617	4.855	9.76
2019-06-26	53.26	32.666	-1.297	2.965	9.80
2019-06-27	53.61	32.774	0.657	2.422	9.83
2019-06-28	53.63	32.940	0.037	3.712	9.88
2019-07-01	54.86	33.064	2.293	2.722	9.92
2019-07-02	52.81	33.253	-3.737	4.284	9.98
2019-07-03	51.21	33.416	-3.030	3.825	10.02
2019-07-04	51.58	33.495	0.723	1.836	10.05
2019-07-05	51.19	33.545	-0.756	1.183	10.06
2019-07-08	47.13	33.845	-7.931	7.638	10.15
2019-07-09	48.02	33.939	1.888	2.334	10.18
2019-07-10	49.03	34.053	2.103	2.791	10.22
2019-07-11	47.77	34.182	-2.570	3.243	10.25
2019-07-12	47.7	34.286	-0.147	2.617	10.29
2019-07-15	52.15	34.734	9.329	10.314	10.42
2019-07-16	51.55	34.823	-1.151	2.071	10.45
2019-07-17	52.41	34.975	1.668	3.472	10.49
2019-07-18	50.16	35.128	-4.293	3.663	10.54
2019-07-19	50.72	35.237	1.116	2.572	10.57
2019-07-22	48.64	35.723	-4.101	11.987	10.72
2019-07-23	48.92	35.845	0.576	3.002	10.75
2019-07-24	50.05	36.067	2.310	5.335	10.82
2019-07-25	50.16	36.189	0.220	2.917	10.86
2019-07-26	49.29	36.299	-1.734	2.671	10.89
2019-07-29	49.22	36.440	-0.142	3.429	10.93
2019-07-30	49.46	36.607	0.488	4.063	10.98
2019-07-31	48.55	36.683	-1.840	1.880	11.00
2019-08-01	47.1	36.816	-2.987	3.378	11.04
2019-08-02	48.46	37.179	2.887	9.002	11.15
2019-08-05	50.36	37.502	3.921	7.697	11.25
2019-08-06	50.96	37.782	1.191	6.573	11.33
2019-08-07	48.66	38.031	-4.513	6.162	11.41
2019-08-08	47.69	38.155	-1.993	3.103	11.45
2019-08-09	49.09	38.487	2.936	8.115	11.55
2019-08-12	49.95	38.638	1.752	3.626	11.59
2019-08-13	51.29	38.963	2.683	7.608	11.69
2019-08-14	50.66	39.176	-1.228	5.050	11.75
2019-08-15	55.73	39.749	10.008	12.337	11.92
2019-08-16	58.96	40.084	5.796	6.819	12.03
2019-08-19	60.27	40.368	2.222	5.648	12.11
2019-08-20	60.22	40.558	-0.083	3.800	12.17
2019-08-21	60.72	40.736	0.830	3.504	12.22
2019-08-22	59.18	40.932	-2.536	3.986	12.28
2019-08-23	58.56	41.049	-1.048	2.399	12.31
2019-08-26	58.42	41.290	-0.239	4.952	12.39
2019-08-27	59.4	41.620	1.678	6.659	12.49
2019-08-28	62.4	42.283	5.051	12.761	12.69
2019-08-29	68.64	42.892	10.000	10.641	12.87
2019-08-30	74.06	43.300	7.896	6.614	12.99
2019-09-02	81.47	43.921	10.005	9.141	13.18
2019-09-03	84.96	44.429	4.284	7.181	13.33
2019-09-04	86.26	44.738	1.530	4.296	13.42
2019-09-05	86.74	45.290	0.556	7.628	13.59
2019-09-06	83.66	45.756	-3.551	6.687	13.73
2019-09-09	92.03	46.587	10.005	10.842	13.98
2019-09-10	84.2	47.223	-8.508	9.062	14.17
2019-09-11	81.36	47.535	-3.373	4.596	14.26
2019-09-12	80.65	47.698	-0.873	2.434	14.31
2019-09-16	81.51	47.904	1.066	3.025	14.37
2019-09-17	79.77	48.263	-2.135	5.398	14.48
2019-09-18	78.06	48.489	-2.144	3.485	14.55
2019-09-19	80.97	48.765	3.728	4.087	14.63
2019-09-20	81.35	49.066	0.469	4.434	14.72
2019-09-23	85.16	49.693	4.683	8.838	14.91
2019-09-24	81.8	49.980	-3.946	4.216	14.99
2019-09-25	75.37	50.439	-7.861	7.298	15.13
2019-09-26	72.85	50.781	-3.344	5.639	15.23
2019-09-27	72.68	50.972	-0.233	3.157	15.29
2019-09-30	71.74	51.182	-1.293	3.509	15.35
2019-10-08	72.68	51.491	1.310	5.102	15.45
2019-10-09	74.36	51.805	2.312	5.063	15.54
2019-10-10	75.12	52.030	1.022	3.604	15.61
2019-10-11	72.77	52.297	-3.128	4.393	15.69
2019-10-14	74.54	52.567	2.432	4.356	15.77
2019-10-15	70.61	52.879	-5.272	5.299	15.86
2019-10-16	72.57	53.211	2.776	5.495	15.96
2019-10-17	72.05	53.410	-0.717	3.307	16.02
2019-10-18	69.88	53.636	-3.012	3.886	16.09
2019-10-21	70.4	53.964	0.744	5.581	16.19
2019-10-22	71.93	54.176	2.173	3.537	16.25
2019-10-23	70.68	54.359	-1.738	3.114	16.31
2019-10-24	71.51	54.552	1.174	3.240	16.37
2019-10-25	71.77	54.715	0.364	2.727	16.41
2019-10-28	75.31	55.070	4.932	5.657	16.52
2019-10-29	71	55.374	-5.723	5.125	16.61
2019-10-30	71.06	55.747	0.085	6.310	16.72
2019-10-31	68.92	55.975	-3.012	3.968	16.79
2019-11-01	70.31	56.097	2.017	2.075	16.83
2019-11-04	71.7	56.294	1.977	3.300	16.89
2019-11-05	72.44	56.462	1.032	2.789	16.94
2019-11-06	69.77	56.731	-3.686	4.625	17.02
2019-11-07	68.93	56.874	-1.204	2.480	17.06
2019-11-08	68.67	56.977	-0.377	1.813	17.09
2019-11-11	66.54	57.116	-3.102	2.505	17.13
2019-11-12	66.64	57.361	0.150	4.403	17.21
2019-11-13	67.35	57.582	1.065	3.947	17.27
2019-11-14	67.87	57.738	0.772	2.762	17.32
2019-11-15	71.73	58.313	5.687	9.607	17.49
2019-11-18	70.58	58.510	-1.603	3.360	17.55
2019-11-19	71.2	58.671	0.878	2.706	17.60
2019-11-20	73.93	59.189	3.834	8.413	17.76
2019-11-21	75.25	59.428	1.785	3.814	17.83
2019-11-22	69.77	59.865	-7.282	7.508	17.96
2019-11-25	66.8	60.123	-4.257	4.644	18.04
2019-11-26	68.26	60.289	2.186	2.904	18.09
2019-11-27	67.86	60.437	-0.586	2.622	18.13
2019-11-28	67.24	60.558	-0.914	2.166	18.17
2019-11-29	67.74	60.710	0.744	2.692	18.21
2019-12-02	68.79	60.896	1.550	3.233	18.27
2019-12-03	72.22	61.153	4.986	4.274	18.35
2019-12-04	73.46	61.411	1.717	4.223	18.42
2019-12-05	73.52	61.566	0.082	2.518	18.47
2019-12-06	76.13	61.957	3.550	6.175	18.59
2019-12-09	81.56	62.693	7.133	10.824	18.81
2019-12-10	83.46	62.962	2.330	3.862	18.89
2019-12-11	79.88	63.324	-4.289	5.440	19.00
2019-12-12	78.97	63.566	-1.139	3.681	19.07
2019-12-13	78.66	63.746	-0.393	2.748	19.12
2019-12-16	80.96	64.055	2.924	4.577	19.22
2019-12-17	79.78	64.300	-1.458	3.693	19.29
2019-12-18	78.8	64.502	-1.228	3.071	19.35
2019-12-19	78.32	64.773	-0.609	4.150	19.43
2019-12-20	73.9	65.079	-5.644	4.967	19.52
2019-12-23	71.71	65.334	-2.963	4.276	19.60
2019-12-24	72.76	65.440	1.464	1.743	19.63
2019-12-25	73.5	65.676	1.017	3.862	19.70
2019-12-26	72.98	65.823	-0.707	2.408	19.75
2019-12-27	71.06	66.015	-2.631	3.247	19.80
2019-12-30	71.54	66.276	0.675	4.377	19.88
2019-12-31	71.65	66.414	0.154	2.306	19.92
2020-01-02	73.39	66.628	2.428	3.503	19.99
2020-01-03	72.41	66.757	-1.335	2.139	20.03
2020-01-06	72.93	66.935	0.718	2.928	20.08
2020-01-07	78.17	67.504	7.185	8.734	20.25
2020-01-08	75.11	67.702	-3.915	3.160	20.31
2020-01-09	78.6	68.015	4.647	4.780	20.40
2020-01-10	76.79	68.267	-2.303	3.944	20.48
2020-01-13	77.01	68.389	0.286	1.901	20.52
2020-01-14	75.24	68.560	-2.298	2.727	20.57
2020-01-15	76.56	68.749	1.754	2.951	20.62
2020-01-16	80.14	69.329	4.676	8.686	20.80
2020-01-17	76.8	69.719	-4.168	6.102	20.92
2020-01-20	76.66	70.007	-0.182	4.505	21.00
2020-01-21	76.38	70.293	-0.365	4.487	21.09
2020-01-22	77.69	70.648	1.715	5.486	21.19
2020-01-23	72.26	71.109	-6.989	7.659	21.33
2020-02-03	65.03	71.109	-10.006	0.000	21.33
2020-02-04	63.26	71.630	-2.722	9.888	21.49
2020-02-05	64.42	72.016	1.834	7.193	21.60
2020-02-06	65.54	72.219	1.739	3.710	21.67
2020-02-07	68.43	72.522	4.410	5.310	21.76
2020-02-10	67.31	72.721	-1.637	3.551	21.82
2020-02-11	67.36	72.879	0.074	2.823	21.86
2020-02-12	69.44	73.153	3.088	4.736	21.95
2020-02-13	67.86	73.333	-2.275	3.183	22.00
2020-02-14	68.61	73.612	1.105	4.878	22.08
2020-02-17	70.26	73.848	2.405	4.023	22.15
2020-02-18	75.9	74.512	8.027	10.504	22.35
2020-02-19	76.69	75.058	1.041	8.538	22.52
2020-02-20	77.46	75.304	1.004	3.821	22.59
2020-02-21	85.21	75.858	10.005	7.798	22.76
2020-02-24	93.74	76.665	10.011	10.327	23.00
2020-02-25	94.08	77.336	0.363	8.566	23.20
2020-02-26	94.76	78.234	0.723	11.363	23.47
2020-02-27	94.66	79.189	-0.106	12.115	23.76
2020-02-28	85.19	79.529	-10.004	4.786	23.86
2020-03-02	85.27	80.025	0.094	6.973	24.01
2020-03-03	87.56	80.541	2.686	7.083	24.16
2020-03-04	86.96	80.955	-0.685	5.710	24.29
2020-03-05	86.94	81.343	-0.023	5.347	24.40
2020-03-06	85.71	81.630	-1.415	4.026	24.49
2020-03-09	78.89	82.096	-7.957	7.082	24.63
2020-03-10	85.52	82.711	8.404	8.632	24.81
2020-03-11	81.8	83.076	-4.350	5.355	24.92
2020-03-12	80.05	83.375	-2.139	4.487	25.01
2020-03-13	81.94	84.086	2.361	10.406	25.23
2020-03-16	77.62	84.612	-5.272	8.128	25.38
2020-03-17	81.35	85.094	4.805	7.112	25.53
2020-03-18	80.02	85.486	-1.635	5.876	25.65
2020-03-19	82.56	85.787	3.174	4.386	25.74
2020-03-20	79.87	86.306	-3.258	7.788	25.89
2020-03-23	74.08	86.871	-7.249	9.165	26.06
2020-03-24	75.75	87.313	2.254	6.992	26.19
2020-03-25	79.03	87.607	4.330	4.462	26.28
2020-03-26	81.62	88.025	3.277	6.150	26.41
2020-03-27	77.2	88.387	-5.415	5.624	26.52
2020-03-30	72.64	88.678	-5.907	4.806	26.60
2020-03-31	72.12	88.891	-0.716	3.552	26.67
2020-04-01	71.53	89.190	-0.818	5.006	26.76
2020-04-02	74.02	89.477	3.481	4.655	26.84
2020-04-03	71.86	89.655	-2.918	2.986	26.90
2020-04-07	74.16	89.800	3.201	2.338	26.94
2020-04-08	74.2	90.000	0.054	3.236	27.00
2020-04-09	74.15	90.140	-0.067	2.264	27.04
2020-04-10	70.69	90.404	-4.666	4.477	27.12
2020-04-13	69.96	90.589	-1.033	3.183	27.18
2020-04-14	71.97	90.734	2.873	2.416	27.22
2020-04-15	71.77	90.876	-0.278	2.376	27.26
2020-04-16	71.85	91.062	0.111	3.107	27.32
2020-04-17	71.84	91.233	-0.014	2.853	27.37
2020-04-20	75.26	91.573	4.761	5.415	27.47
2020-04-21	82.79	92.404	10.005	12.052	27.72
2020-04-22	84.84	92.849	2.476	6.293	27.85
2020-04-23	82.66	93.061	-2.570	3.076	27.92
2020-04-24	82.66	93.305	0.000	3.545	27.99
2020-04-27	78.46	93.662	-5.081	5.456	28.10
2020-04-28	78.06	94.092	-0.510	6.615	28.23
2020-04-29	76.13	94.281	-2.472	2.972	28.28
2020-04-30	82.66	94.936	8.577	9.510	28.48
2020-05-06	89.45	95.674	8.214	9.896	28.70
2020-05-07	88.46	95.885	-1.107	2.873	28.77
2020-05-08	88.96	96.389	0.565	6.794	28.92
2020-05-11	86.26	96.784	-3.035	5.497	29.04
2020-05-12	87.46	97.011	1.391	3.118	29.10
2020-05-13	85.96	97.172	-1.715	2.241	29.15
2020-05-14	84.45	97.351	-1.757	2.548	29.21
2020-05-15	86.41	97.684	2.321	4.618	29.31
2020-05-18	86.94	98.319	0.613	8.772	29.50
2020-05-19	88.68	98.631	2.001	4.221	29.59
2020-05-20	84.94	98.977	-4.217	4.883	29.69
2020-05-21	81.78	99.420	-3.720	6.499	29.83
2020-05-22	79.14	99.701	-3.228	4.268	29.91
2020-05-25	78.04	99.910	-1.390	3.210	29.97
2020-05-26	79.94	100.081	2.435	2.563	30.02
2020-05-27	77.24	100.319	-3.378	3.703	30.10
2020-05-28	78.37	100.497	1.463	2.719	30.15
2020-05-29	78.38	100.669	0.013	2.641	30.20
2020-06-01	81.16	100.929	3.547	3.840	30.28
2020-06-02	80.35	101.091	-0.998	2.427	30.33
2020-06-03	79.96	101.241	-0.485	2.253	30.37
2020-06-04	78.24	101.453	-2.151	3.252	30.44
2020-06-05	77.86	101.655	-0.486	3.106	30.50
2020-06-08	77.09	101.823	-0.989	2.620	30.55
2020-06-09	77.9	101.918	1.051	1.453	30.58
2020-06-10	77.9	102.044	0.000	1.951	30.61
2020-06-11	79.98	102.389	2.670	5.173	30.72
2020-06-12	78.6	102.501	-1.725	1.713	30.75
2020-06-15	75.7	102.688	-3.690	2.964	30.81
2020-06-16	76.77	102.790	1.413	1.585	30.84
2020-06-17	75.22	103.017	-2.019	3.634	30.91
2020-06-18	76.75	103.199	2.034	2.845	30.96
2020-06-19	77.17	103.333	0.547	2.072	31.00
2020-06-22	79.35	103.573	2.825	3.628	31.07
2020-06-23	79.98	103.836	0.794	3.957	31.15
2020-06-24	79.12	103.991	-1.075	2.351	31.20
2020-06-29	76.83	104.178	-2.894	2.920	31.25
2020-06-30	79.2	104.438	3.085	3.931	31.33
2020-07-01	80.92	104.685	2.172	3.674	31.41
2020-07-02	81.81	104.853	1.100	2.459	31.46
2020-07-03	85.1	105.500	4.022	9.119	31.65
2020-07-06	91.7	106.283	7.756	10.247	31.88
2020-07-07	97.42	107.254	6.238	11.963	32.18
2020-07-08	107.16	107.764	9.998	5.707	32.33
2020-07-09	117.88	107.764	10.004	0.000	32.33
2020-07-10	117	108.886	-0.747	11.512	32.67
2020-07-13	117.6	109.588	0.513	7.162	32.88
2020-07-14	109.69	110.616	-6.726	11.250	33.18
2020-07-15	106.29	111.078	-3.100	5.215	33.32
2020-07-16	101	111.870	-4.977	9.408	33.56
2020-07-17	95.77	112.620	-5.178	9.396	33.79
2020-07-20	99.01	113.045	3.383	5.148	33.91
2020-07-21	97.91	113.351	-1.111	3.757	34.01
2020-07-22	100.29	113.911	2.431	6.700	34.17
2020-07-23	98.66	114.331	-1.625	5.105	34.30
2020-07-24	90.85	114.982	-7.916	8.595	34.49
2020-07-27	92.6	115.386	1.926	5.239	34.62
2020-07-28	93.39	115.571	0.853	2.376	34.67
2020-07-29	96.96	115.978	3.823	5.043	34.79
2020-07-30	93.17	116.339	-3.909	4.641	34.90
2020-07-31	94.84	116.609	1.792	3.424	34.98
2020-08-03	104.32	117.367	9.996	8.720	35.21
2020-08-04	99.73	117.885	-4.400	6.231	35.37
2020-08-05	102.65	118.314	2.928	5.014	35.49
2020-08-06	109.26	119.495	6.439	12.976	35.85
2020-08-07	116.5	120.873	6.626	14.186	36.26
2020-08-10	112.3	121.992	-3.605	11.957	36.60
2020-08-11	103.96	122.662	-7.427	7.738	36.80
2020-08-12	105.93	123.375	1.895	8.070	37.01
2020-08-13	103.95	123.717	-1.869	3.955	37.12
2020-08-14	103.65	124.005	-0.289	3.329	37.20
2020-08-17	107.29	124.679	3.512	7.545	37.40
2020-08-18	111.5	125.246	3.924	6.105	37.57
2020-08-19	104.66	125.685	-6.135	5.031	37.71
2020-08-20	103.91	126.020	-0.717	3.870	37.81
2020-08-21	102.01	126.363	-1.829	4.032	37.91
2020-08-24	101.57	126.769	-0.431	4.794	38.03
2020-08-25	100.5	127.107	-1.053	4.037	38.13
2020-08-26	96.69	127.469	-3.791	4.488	38.24
2020-08-27	100.46	127.937	3.899	5.595	38.38
2020-08-28	98.85	128.125	-1.603	2.280	38.44
2020-08-31	98.84	128.416	-0.010	3.541	38.52
2020-09-01	98.25	128.657	-0.597	2.934	38.60
2020-09-02	97.32	128.838	-0.947	2.239	38.65
2020-09-03	94.56	129.145	-2.836	3.894	38.74
2020-09-04	95.38	129.522	0.867	4.748	38.86
2020-09-07	91.94	129.923	-3.607	5.221	38.98
2020-09-08	91.8	130.204	-0.152	3.676	39.06
2020-09-09	86.2	130.603	-6.100	5.556	39.18
2020-09-10	84.21	130.950	-2.309	4.954	39.29
2020-09-11	86	131.211	2.126	3.634	39.36
2020-09-14	86.6	131.420	0.698	2.895	39.43
2020-09-15	87.74	131.698	1.316	3.799	39.51
2020-09-16	86	131.827	-1.983	1.801	39.55
2020-09-17	88.83	132.382	3.291	7.500	39.71
2020-09-18	91	132.699	2.443	4.177	39.81
2020-09-21	89.32	132.877	-1.846	2.396	39.86
2020-09-22	86.69	133.133	-2.944	3.549	39.94
2020-09-23	86.98	133.267	0.335	1.846	39.98
2020-09-24	84.46	133.408	-2.897	2.000	40.02
2020-09-25	82.39	133.664	-2.451	3.730	40.10
2020-09-28	82.8	133.794	0.498	1.881	40.14
2020-09-29	83.7	133.918	1.087	1.787	40.18
2020-09-30	83.03	134.062	-0.800	2.079	40.22
2020-10-09	84.85	134.248	2.192	2.626	40.27
2020-10-12	88.78	134.611	4.632	4.903	40.38
2020-10-13	88.1	134.774	-0.766	2.219	40.43
2020-10-14	84.36	135.097	-4.245	4.597	40.53
2020-10-15	82.6	135.284	-2.086	2.726	40.59
2020-10-16	79.8	135.639	-3.390	5.339	40.69
2020-10-19	78.3	135.888	-1.880	3.810	40.77
2020-10-20	78.08	136.020	-0.281	2.031	40.81
2020-10-21	73.2	136.518	-6.250	8.158	40.96
2020-10-22	73.24	136.765	0.055	4.057	41.03
2020-10-23	71.09	137.014	-2.936	4.192	41.10
2020-10-26	71.06	137.227	-0.042	3.601	41.17
2020-10-27	71.97	137.439	1.281	3.532	41.23
2020-10-28	71.44	137.616	-0.736	2.973	41.28
2020-10-29	69.81	137.708	-2.282	1.582	41.31
2020-10-30	70.11	137.926	0.430	3.739	41.38
2020-11-02	67	138.355	-4.436	7.674	41.51
2020-11-03	72.78	138.943	8.627	9.701	41.68
2020-11-04	72.8	139.174	0.027	3.806	41.75
2020-11-05	72.1	139.529	-0.962	5.907	41.86
2020-11-06	71.09	139.653	-1.401	2.094	41.90
2020-11-09	75.56	140.069	6.288	6.611	42.02
2020-11-10	75.66	140.399	0.132	5.228	42.12
2020-11-11	72.22	140.611	-4.547	3.529	42.18
2020-11-12	71.35	140.801	-1.205	3.185	42.24
2020-11-13	72.12	141.007	1.079	3.434	42.30
2020-11-16	72.01	141.143	-0.153	2.274	42.34
2020-11-17	71.44	141.307	-0.792	2.750	42.39
2020-11-18	70.56	141.468	-1.232	2.744	42.44
2020-11-19	70.99	141.631	0.609	2.749	42.49
2020-11-20	71.99	141.775	1.409	2.395	42.53
2020-11-23	71.09	141.897	-1.250	2.070	42.57
2020-11-24	72.95	142.239	2.616	5.627	42.67
2020-11-25	71.9	142.404	-1.439	2.742	42.72
2020-11-26	72.41	142.558	0.709	2.559	42.77
2020-11-27	72.5	142.707	0.124	2.458	42.81
2020-11-30	72.71	142.927	0.290	3.641	42.88
2020-12-01	75.75	143.276	4.181	5.529	42.98
2020-12-02	75.4	143.459	-0.462	2.904	43.04
2020-12-03	78.09	143.888	3.568	6.592	43.17
2020-12-04	78.62	144.125	0.679	3.624	43.24
2020-12-07	77.24	144.497	-1.755	5.775	43.35
2020-12-08	75	144.686	-2.900	3.030	43.41
2020-12-09	75.06	144.934	0.080	3.960	43.48
2020-12-10	73.94	145.055	-1.492	1.958	43.52
2020-12-11	70.96	145.381	-4.030	5.518	43.61
2020-12-14	70.45	145.503	-0.719	2.086	43.65
2020-12-15	73.05	145.899	3.691	6.501	43.77
2020-12-16	72.54	146.079	-0.698	2.984	43.82

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