东方证券融券券源 东方证券专项约券

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	9.17	0	0	0	0
2018-11-27	9.25	0.021	0.872	2.726	0.01
2018-11-28	9.4	0.046	1.622	3.243	0.01
2018-11-29	9.05	0.088	-3.723	5.532	0.03
2018-11-30	9.13	0.117	0.884	3.757	0.04
2018-12-03	9.29	0.154	1.752	4.819	0.05
2018-12-04	9.21	0.179	-0.861	3.229	0.05
2018-12-05	9.01	0.191	-2.172	1.629	0.06
2018-12-06	8.85	0.209	-1.776	2.442	0.06
2018-12-07	8.87	0.222	0.226	1.695	0.07
2018-12-10	8.89	0.239	0.225	2.368	0.07
2018-12-11	8.91	0.247	0.225	1.125	0.07
2018-12-12	8.76	0.273	-1.684	3.479	0.08
2018-12-13	8.68	0.301	-0.913	3.881	0.09
2018-12-14	8.36	0.340	-3.687	5.645	0.10
2018-12-17	8.28	0.350	-0.957	1.435	0.11
2018-12-18	8.18	0.367	-1.208	2.536	0.11
2018-12-19	8.09	0.379	-1.100	1.711	0.11
2018-12-20	8.2	0.393	1.360	2.101	0.12
2018-12-21	8.02	0.410	-2.195	2.439	0.12
2018-12-24	7.93	0.421	-1.122	1.746	0.13
2018-12-25	7.72	0.444	-2.648	3.531	0.13
2018-12-26	7.68	0.457	-0.518	2.073	0.14
2018-12-27	7.65	0.475	-0.391	2.865	0.14
2018-12-28	7.87	0.501	2.876	3.922	0.15
2019-01-02	7.95	0.519	1.017	2.668	0.16
2019-01-03	8.14	0.563	2.390	6.541	0.17
2019-01-04	8.73	0.642	7.248	10.811	0.19
2019-01-07	8.57	0.666	-1.833	3.322	0.20
2019-01-08	8.57	0.692	0.000	3.734	0.21
2019-01-09	8.43	0.716	-1.634	3.384	0.21
2019-01-10	8.24	0.740	-2.254	3.559	0.22
2019-01-11	8.1	0.758	-1.699	2.549	0.23
2019-01-14	8.11	0.769	0.123	1.728	0.23
2019-01-15	8.27	0.795	1.973	3.699	0.24
2019-01-16	8.36	0.814	1.088	2.781	0.24
2019-01-17	8.13	0.833	-2.751	2.751	0.25
2019-01-18	8.24	0.847	1.353	2.091	0.25
2019-01-21	8.29	0.862	0.607	2.184	0.26
2019-01-22	8.22	0.874	-0.844	1.689	0.26
2019-01-23	8.12	0.887	-1.217	1.946	0.27
2019-01-24	8.24	0.903	1.478	2.340	0.27
2019-01-25	8.2	0.910	-0.485	0.971	0.27
2019-01-28	8.17	0.925	-0.366	2.195	0.28
2019-01-29	7.96	0.952	-2.570	4.162	0.29
2019-01-30	7.9	0.964	-0.754	1.759	0.29
2019-01-31	7.91	0.980	0.127	2.405	0.29
2019-02-01	8.38	1.012	5.942	4.678	0.30
2019-02-11	8.48	1.027	1.193	2.029	0.31
2019-02-12	8.6	1.052	1.415	3.538	0.32
2019-02-13	9.08	1.126	5.581	9.767	0.34
2019-02-14	9.12	1.144	0.441	2.313	0.34
2019-02-15	9.06	1.164	-0.658	2.741	0.35
2019-02-18	9.71	1.217	7.174	6.512	0.37
2019-02-19	10.37	1.307	6.797	10.402	0.39
2019-02-20	10.21	1.342	-1.543	4.147	0.40
2019-02-21	10.65	1.442	4.310	11.263	0.43
2019-02-22	11.6	1.554	8.920	11.549	0.47
2019-02-25	12.77	1.610	10.086	5.259	0.48
2019-02-26	12.33	1.720	-3.446	10.728	0.52
2019-02-27	12.58	1.784	2.028	6.083	0.54
2019-02-28	12.17	1.847	-3.259	6.200	0.55
2019-03-01	12.69	1.913	4.273	6.245	0.57
2019-03-04	12.65	2.003	-0.315	8.589	0.60
2019-03-05	12.5	2.042	-1.186	3.715	0.61
2019-03-06	13.04	2.096	4.320	4.960	0.63
2019-03-07	13.48	2.207	3.374	9.893	0.66
2019-03-08	12.12	2.272	-10.089	6.454	0.68
2019-03-11	12.25	2.338	1.073	6.436	0.70
2019-03-12	12.3	2.377	0.408	3.837	0.71
2019-03-13	11.93	2.416	-3.008	3.902	0.72
2019-03-14	11.5	2.483	-3.604	6.957	0.74
2019-03-15	11.66	2.517	1.391	3.565	0.76
2019-03-18	11.92	2.551	2.230	3.431	0.77
2019-03-19	11.83	2.577	-0.755	2.601	0.77
2019-03-20	11.86	2.616	0.254	3.973	0.78
2019-03-21	12.04	2.657	1.518	4.047	0.80
2019-03-22	11.92	2.691	-0.997	3.405	0.81
2019-03-25	11.46	2.722	-3.859	3.272	0.82
2019-03-26	10.98	2.775	-4.188	5.759	0.83
2019-03-27	11.05	2.794	0.638	2.095	0.84
2019-03-28	11.04	2.826	-0.090	3.529	0.85
2019-03-29	11.82	2.897	7.065	7.156	0.87
2019-04-01	12.07	2.939	2.115	4.230	0.88
2019-04-02	12.01	2.966	-0.497	2.651	0.89
2019-04-03	12.56	3.043	4.580	7.327	0.91
2019-04-04	12.63	3.075	0.557	3.105	0.92
2019-04-08	12.28	3.135	-2.771	5.859	0.94
2019-04-09	12.27	3.172	-0.081	3.583	0.95
2019-04-10	12.03	3.214	-1.956	4.156	0.96
2019-04-11	11.75	3.251	-2.328	3.824	0.98
2019-04-12	11.76	3.273	0.085	2.298	0.98
2019-04-15	11.43	3.324	-2.806	5.272	1.00
2019-04-16	11.73	3.366	2.625	4.374	1.01
2019-04-17	11.64	3.389	-0.767	2.302	1.02
2019-04-18	11.64	3.405	0.000	1.632	1.02
2019-04-19	12.01	3.438	3.179	3.351	1.03
2019-04-22	11.72	3.489	-2.415	5.246	1.05
2019-04-23	11.67	3.534	-0.427	4.608	1.06
2019-04-24	11.72	3.563	0.428	2.913	1.07
2019-04-25	11.36	3.599	-3.072	3.840	1.08
2019-04-26	11.36	3.625	0.000	2.729	1.09
2019-04-29	11.01	3.672	-3.081	5.106	1.10
2019-04-30	11.07	3.691	0.545	2.089	1.11
2019-05-06	10.17	3.747	-8.130	6.594	1.12
2019-05-07	10.5	3.781	3.245	3.933	1.13
2019-05-08	10.44	3.812	-0.571	3.524	1.14
2019-05-09	10.2	3.843	-2.299	3.640	1.15
2019-05-10	10.79	3.905	5.784	6.863	1.17
2019-05-13	10.44	3.930	-3.244	2.873	1.18
2019-05-14	10.34	3.952	-0.958	2.586	1.19
2019-05-15	10.44	3.964	0.967	1.354	1.19
2019-05-16	10.42	3.980	-0.192	1.916	1.19
2019-05-17	10.15	4.014	-2.591	4.031	1.20
2019-05-20	10.21	4.039	0.591	2.956	1.21
2019-05-21	10.47	4.076	2.547	4.212	1.22
2019-05-22	10.51	4.090	0.382	1.528	1.23
2019-05-23	10.46	4.114	-0.476	2.759	1.23
2019-05-24	10.3	4.136	-1.530	2.581	1.24
2019-05-27	10.49	4.166	1.845	3.398	1.25
2019-05-28	10.49	4.182	0.000	1.907	1.25
2019-05-29	10.4	4.195	-0.858	1.430	1.26
2019-05-30	10.21	4.214	-1.827	2.308	1.26
2019-05-31	10.15	4.227	-0.588	1.567	1.27
2019-06-03	10.08	4.252	-0.690	2.956	1.28
2019-06-04	10.06	4.270	-0.198	2.083	1.28
2019-06-05	10.08	4.286	0.199	1.988	1.29
2019-06-06	9.9	4.309	-1.786	2.778	1.29
2019-06-10	9.82	4.349	-0.808	4.848	1.30
2019-06-11	10.27	4.398	4.582	5.703	1.32
2019-06-12	10.1	4.419	-1.655	2.532	1.33
2019-06-13	10.28	4.441	1.782	2.574	1.33
2019-06-14	10.09	4.464	-1.848	2.724	1.34
2019-06-17	10.08	4.480	-0.099	1.883	1.34
2019-06-18	10.04	4.493	-0.397	1.587	1.35
2019-06-19	10.25	4.532	2.092	4.582	1.36
2019-06-20	10.68	4.607	4.195	8.390	1.38
2019-06-21	10.71	4.630	0.281	2.528	1.39
2019-06-24	10.66	4.650	-0.467	2.334	1.40
2019-06-25	10.78	4.677	1.126	3.002	1.40
2019-06-26	10.54	4.694	-2.226	1.855	1.41
2019-06-27	10.65	4.714	1.044	2.277	1.41
2019-06-28	10.58	4.731	-0.657	1.972	1.42
2019-07-01	10.84	4.752	2.457	2.268	1.43
2019-07-02	10.75	4.766	-0.830	1.568	1.43
2019-07-03	10.51	4.790	-2.233	2.791	1.44
2019-07-04	10.43	4.813	-0.761	2.664	1.44
2019-07-05	10.48	4.828	0.479	1.630	1.45
2019-07-08	10.1	4.863	-3.626	4.198	1.46
2019-07-09	10.25	4.885	1.485	2.574	1.47
2019-07-10	10.08	4.904	-1.659	2.244	1.47
2019-07-11	10.04	4.929	-0.397	3.075	1.48
2019-07-12	10.11	4.946	0.697	1.992	1.48
2019-07-15	10.28	4.986	1.682	4.649	1.50
2019-07-16	10.36	5.002	0.778	1.848	1.50
2019-07-17	10.41	5.016	0.483	1.641	1.50
2019-07-18	10.29	5.029	-1.153	1.537	1.51
2019-07-19	10.57	5.053	2.721	2.721	1.52
2019-07-22	10.33	5.084	-2.271	3.595	1.53
2019-07-23	10.36	5.098	0.290	1.549	1.53
2019-07-24	10.43	5.114	0.676	1.834	1.53
2019-07-25	10.39	5.123	-0.384	1.055	1.54
2019-07-26	10.36	5.130	-0.289	0.866	1.54
2019-07-29	10.29	5.155	-0.676	2.896	1.55
2019-07-30	10.35	5.172	0.583	1.944	1.55
2019-07-31	10.42	5.184	0.676	1.353	1.56
2019-08-01	10.23	5.203	-1.823	2.303	1.56
2019-08-02	10.08	5.220	-1.466	1.955	1.57
2019-08-05	9.96	5.248	-1.190	3.373	1.57
2019-08-06	9.9	5.282	-0.602	4.116	1.58
2019-08-07	9.92	5.295	0.202	1.616	1.59
2019-08-08	10	5.327	0.806	3.831	1.60
2019-08-09	9.83	5.359	-1.700	3.900	1.61
2019-08-12	10.02	5.373	1.933	1.729	1.61
2019-08-13	9.94	5.382	-0.798	1.098	1.61
2019-08-14	9.85	5.406	-0.905	2.817	1.62
2019-08-15	9.81	5.430	-0.406	3.046	1.63
2019-08-16	9.81	5.445	0.000	1.733	1.63
2019-08-19	10.39	5.491	5.912	5.403	1.65
2019-08-20	10.41	5.504	0.192	1.444	1.65
2019-08-21	10.29	5.515	-1.153	1.249	1.65
2019-08-22	10.25	5.531	-0.389	1.944	1.66
2019-08-23	10.14	5.553	-1.073	2.537	1.67
2019-08-26	9.97	5.565	-1.677	1.479	1.67
2019-08-27	10.29	5.595	3.210	3.511	1.68
2019-08-28	10.15	5.607	-1.361	1.361	1.68
2019-08-29	10.1	5.618	-0.493	1.379	1.69
2019-08-30	9.95	5.649	-1.485	3.663	1.69
2019-09-02	10.1	5.670	1.508	2.513	1.70
2019-09-03	10.03	5.682	-0.693	1.485	1.70
2019-09-04	10.23	5.702	1.994	2.393	1.71
2019-09-05	10.55	5.758	3.128	6.354	1.73
2019-09-06	10.58	5.779	0.284	2.370	1.73
2019-09-09	10.79	5.801	1.985	2.457	1.74
2019-09-10	11.11	5.849	2.966	5.190	1.75
2019-09-11	11.21	5.879	0.900	3.150	1.76
2019-09-12	11.24	5.896	0.268	1.873	1.77
2019-09-16	10.94	5.929	-2.669	3.559	1.78
2019-09-17	10.7	5.961	-2.194	3.565	1.79
2019-09-18	10.65	5.977	-0.467	1.869	1.79
2019-09-19	10.7	5.995	0.469	1.972	1.80
2019-09-20	10.74	6.009	0.374	1.589	1.80
2019-09-23	10.5	6.033	-2.235	2.793	1.81
2019-09-24	10.53	6.058	0.286	2.762	1.82
2019-09-25	10.47	6.075	-0.570	1.994	1.82
2019-09-26	10.41	6.096	-0.573	2.388	1.83
2019-09-27	10.42	6.107	0.096	1.249	1.83
2019-09-30	10.2	6.128	-2.111	2.495	1.84
2019-10-08	10.1	6.141	-0.980	1.569	1.84
2019-10-09	10.16	6.153	0.594	1.386	1.85
2019-10-10	10.22	6.165	0.591	1.476	1.85
2019-10-11	10.32	6.187	0.978	2.544	1.86
2019-10-14	10.43	6.207	1.066	2.229	1.86
2019-10-15	10.24	6.225	-1.822	2.109	1.87
2019-10-16	10.32	6.237	0.781	1.465	1.87
2019-10-17	10.3	6.251	-0.194	1.647	1.88
2019-10-18	10.05	6.276	-2.427	2.913	1.88
2019-10-21	10.09	6.292	0.398	1.891	1.89
2019-10-22	10.15	6.302	0.595	1.189	1.89
2019-10-23	10.06	6.315	-0.887	1.576	1.89
2019-10-24	10.15	6.326	0.895	1.292	1.90
2019-10-25	10.18	6.343	0.296	2.069	1.90
2019-10-28	10.31	6.362	1.277	2.161	1.91
2019-10-29	10.12	6.379	-1.843	2.037	1.91
2019-10-30	10	6.391	-1.186	1.482	1.92
2019-10-31	10	6.401	0.000	1.100	1.92
2019-11-01	10.08	6.415	0.800	1.700	1.92
2019-11-04	10.12	6.427	0.397	1.488	1.93
2019-11-05	10.24	6.445	1.186	2.075	1.93
2019-11-06	10.11	6.456	-1.270	1.270	1.94
2019-11-07	10.11	6.463	0.000	0.890	1.94
2019-11-08	10.05	6.480	-0.593	1.978	1.94
2019-11-11	9.92	6.495	-1.294	1.791	1.95
2019-11-12	9.89	6.501	-0.302	0.806	1.95
2019-11-13	9.75	6.522	-1.416	2.528	1.96
2019-11-14	9.72	6.529	-0.308	0.821	1.96
2019-11-15	9.55	6.547	-1.749	2.366	1.96
2019-11-18	9.66	6.563	1.152	1.885	1.97
2019-11-19	9.81	6.580	1.553	2.174	1.97
2019-11-20	9.68	6.596	-1.325	1.937	1.98
2019-11-21	9.67	6.608	-0.103	1.446	1.98
2019-11-22	9.68	6.624	0.103	2.068	1.99
2019-11-25	9.7	6.638	0.207	1.653	1.99
2019-11-26	9.87	6.652	1.753	1.753	2.00
2019-11-27	9.68	6.666	-1.925	1.722	2.00
2019-11-28	9.68	6.673	0.000	0.826	2.00
2019-11-29	9.72	6.684	0.413	1.446	2.01
2019-12-02	9.75	6.699	0.309	1.852	2.01
2019-12-03	9.81	6.713	0.615	1.641	2.01
2019-12-04	9.79	6.721	-0.204	1.019	2.02
2019-12-05	9.94	6.735	1.532	1.634	2.02
2019-12-06	9.97	6.746	0.302	1.308	2.02
2019-12-09	9.94	6.753	-0.301	0.903	2.03
2019-12-10	9.95	6.762	0.101	1.107	2.03
2019-12-11	9.85	6.784	-1.005	2.613	2.04
2019-12-12	9.76	6.792	-0.914	1.015	2.04
2019-12-13	10.1	6.821	3.484	3.484	2.05
2019-12-16	10.21	6.841	1.089	2.376	2.05
2019-12-17	10.62	6.899	4.016	6.464	2.07
2019-12-18	10.6	6.919	-0.188	2.354	2.08
2019-12-19	10.51	6.935	-0.849	1.792	2.08
2019-12-20	10.6	6.965	0.856	3.330	2.09
2019-12-23	10.28	7.000	-3.019	4.151	2.10
2019-12-24	10.37	7.015	0.875	1.751	2.10
2019-12-25	10.35	7.035	-0.193	2.314	2.11
2019-12-26	10.62	7.058	2.609	2.609	2.12
2019-12-27	10.42	7.084	-1.883	2.919	2.13
2019-12-30	10.8	7.143	3.647	6.622	2.14
2019-12-31	10.76	7.164	-0.370	2.315	2.15
2020-01-02	10.88	7.193	1.115	3.160	2.16
2020-01-03	10.82	7.213	-0.551	2.298	2.16
2020-01-06	10.77	7.240	-0.462	2.957	2.17
2020-01-07	10.8	7.257	0.279	1.950	2.18
2020-01-08	10.38	7.289	-3.889	3.704	2.19
2020-01-09	10.52	7.304	1.349	1.638	2.19
2020-01-10	10.64	7.330	1.141	2.947	2.20
2020-01-13	10.82	7.361	1.692	3.477	2.21
2020-01-14	10.67	7.378	-1.386	1.848	2.21
2020-01-15	10.6	7.394	-0.656	1.781	2.22
2020-01-16	10.52	7.406	-0.755	1.415	2.22
2020-01-17	10.61	7.421	0.856	1.711	2.23
2020-01-20	10.78	7.444	1.602	2.545	2.23
2020-01-21	10.57	7.466	-1.948	2.505	2.24
2020-01-22	10.71	7.498	1.325	3.595	2.25
2020-01-23	10.29	7.533	-3.922	4.108	2.26
2020-02-03	9.26	7.533	-10.010	0.000	2.26
2020-02-04	9.1	7.577	-1.728	5.832	2.27
2020-02-05	9.21	7.607	1.209	3.846	2.28
2020-02-06	9.35	7.635	1.520	3.583	2.29
2020-02-07	9.37	7.652	0.214	2.139	2.30
2020-02-10	9.47	7.676	1.067	3.095	2.30
2020-02-11	9.39	7.699	-0.845	2.957	2.31
2020-02-12	9.52	7.721	1.384	2.769	2.32
2020-02-13	9.35	7.743	-1.786	2.836	2.32
2020-02-14	9.52	7.767	1.818	2.995	2.33
2020-02-17	10.08	7.808	5.882	4.832	2.34
2020-02-18	10.09	7.826	0.099	2.183	2.35
2020-02-19	10.14	7.854	0.496	3.271	2.36
2020-02-20	10.84	7.925	6.903	7.890	2.38
2020-02-21	10.9	7.971	0.554	5.074	2.39
2020-02-24	10.89	7.998	-0.092	3.028	2.40
2020-02-25	10.87	8.043	-0.184	4.867	2.41
2020-02-26	10.69	8.072	-1.656	3.312	2.42
2020-02-27	10.62	8.097	-0.655	2.806	2.43
2020-02-28	9.97	8.135	-6.121	4.614	2.44
2020-03-02	10.44	8.179	4.714	5.015	2.45
2020-03-03	10.48	8.210	0.383	3.544	2.46
2020-03-04	10.73	8.237	2.385	3.053	2.47
2020-03-05	10.99	8.276	2.423	4.287	2.48
2020-03-06	10.74	8.295	-2.275	2.093	2.49
2020-03-09	10.38	8.320	-3.352	2.886	2.50
2020-03-10	10.68	8.360	2.890	4.528	2.51
2020-03-11	10.5	8.386	-1.685	2.903	2.52
2020-03-12	10.34	8.407	-1.524	2.476	2.52
2020-03-13	10.18	8.451	-1.547	5.126	2.54
2020-03-16	9.67	8.506	-5.010	6.876	2.55
2020-03-17	9.66	8.545	-0.103	4.860	2.56
2020-03-18	9.37	8.584	-3.002	4.969	2.58
2020-03-19	9.47	8.633	1.067	6.190	2.59
2020-03-20	9.49	8.653	0.211	2.534	2.60
2020-03-23	9.12	8.671	-3.899	2.424	2.60
2020-03-24	9.27	8.696	1.645	3.180	2.61
2020-03-25	9.39	8.708	1.294	1.618	2.61
2020-03-26	9.2	8.723	-2.023	1.917	2.62
2020-03-27	9.26	8.739	0.652	2.065	2.62
2020-03-30	9.09	8.754	-1.836	1.944	2.63
2020-03-31	9.12	8.769	0.330	1.980	2.63
2020-04-01	9.15	8.785	0.329	2.083	2.64
2020-04-02	9.44	8.819	3.169	4.372	2.65
2020-04-03	9.41	8.836	-0.318	2.119	2.65
2020-04-07	9.6	8.853	2.019	2.125	2.66
2020-04-08	9.6	8.865	0.000	1.563	2.66
2020-04-09	9.61	8.880	0.104	1.875	2.66
2020-04-10	9.44	8.898	-1.769	2.289	2.67
2020-04-13	9.38	8.908	-0.636	1.271	2.67
2020-04-14	9.56	8.929	1.919	2.665	2.68
2020-04-15	9.53	8.949	-0.314	2.406	2.68
2020-04-16	9.49	8.967	-0.420	2.308	2.69
2020-04-17	9.44	8.981	-0.527	1.791	2.69
2020-04-20	9.41	8.991	-0.318	1.271	2.70
2020-04-21	9.23	9.008	-1.913	2.232	2.70
2020-04-22	9.27	9.019	0.433	1.408	2.71
2020-04-23	9.42	9.042	1.618	2.913	2.71
2020-04-24	9.2	9.066	-2.335	3.185	2.72
2020-04-27	9.17	9.079	-0.326	1.739	2.72
2020-04-28	9.21	9.100	0.436	2.617	2.73
2020-04-29	9.25	9.111	0.434	1.520	2.73
2020-04-30	9.4	9.128	1.622	2.162	2.74
2020-05-06	9.35	9.142	-0.532	1.809	2.74
2020-05-07	9.35	9.153	0.000	1.390	2.75
2020-05-08	9.52	9.176	1.818	2.888	2.75
2020-05-11	9.42	9.193	-1.050	2.206	2.76
2020-05-12	9.45	9.208	0.318	1.805	2.76
2020-05-13	9.49	9.218	0.423	1.270	2.77
2020-05-14	9.35	9.227	-1.475	1.264	2.77
2020-05-15	9.39	9.234	0.428	0.856	2.77
2020-05-18	9.34	9.246	-0.532	1.491	2.77
2020-05-19	9.37	9.253	0.321	0.964	2.78
2020-05-20	9.3	9.263	-0.747	1.281	2.78
2020-05-21	9.23	9.276	-0.753	1.613	2.78
2020-05-22	9.09	9.290	-1.517	1.842	2.79
2020-05-25	9.12	9.298	0.330	1.100	2.79
2020-05-26	9.26	9.313	1.535	1.974	2.79
2020-05-27	9.16	9.324	-1.080	1.404	2.80
2020-05-28	9.28	9.342	1.310	2.293	2.80
2020-05-29	9.17	9.351	-1.185	1.293	2.81
2020-06-01	9.47	9.370	3.272	2.290	2.81
2020-06-02	9.44	9.383	-0.317	1.690	2.81
2020-06-03	9.37	9.395	-0.742	1.589	2.82
2020-06-04	9.33	9.404	-0.427	1.174	2.82
2020-06-05	9.38	9.415	0.536	1.393	2.82
2020-06-08	9.34	9.424	-0.426	1.173	2.83
2020-06-09	9.38	9.436	0.428	1.499	2.83
2020-06-10	9.29	9.448	-0.959	1.599	2.83
2020-06-11	9.2	9.463	-0.969	1.938	2.84
2020-06-12	9.15	9.472	-0.543	1.196	2.84
2020-06-15	9.07	9.488	-0.874	2.077	2.85
2020-06-16	9.14	9.493	0.772	0.662	2.85
2020-06-17	9.12	9.500	-0.219	0.875	2.85
2020-06-18	9.19	9.517	0.768	2.193	2.85
2020-06-19	9.38	9.541	2.067	3.156	2.86
2020-06-22	9.42	9.583	2.059	5.309	2.87
2020-06-23	9.59	9.602	1.805	2.442	2.88
2020-06-24	9.48	9.621	-1.147	2.398	2.89
2020-06-29	9.22	9.639	-2.743	2.321	2.89
2020-06-30	9.49	9.678	2.928	4.881	2.90
2020-07-01	9.68	9.705	2.002	3.372	2.91
2020-07-02	10.4	9.771	7.438	7.645	2.93
2020-07-03	11.16	9.834	7.308	6.731	2.95
2020-07-06	12.28	9.901	10.036	6.541	2.97
2020-07-07	12	9.973	-2.280	7.166	2.99
2020-07-08	13.07	10.092	8.917	11.000	3.03
2020-07-09	13.15	10.193	0.612	9.181	3.06
2020-07-10	12.67	10.231	-3.650	3.574	3.07
2020-07-13	12.79	10.286	0.947	5.209	3.09
2020-07-14	12.62	10.329	-1.329	4.066	3.10
2020-07-15	12.67	10.397	0.396	6.418	3.12
2020-07-16	12.04	10.488	-4.972	9.077	3.15
2020-07-17	11.34	10.567	-5.814	8.389	3.17
2020-07-20	12.25	10.627	8.025	5.908	3.19
2020-07-21	11.95	10.670	-2.449	4.327	3.20
2020-07-22	12.02	10.717	0.586	4.686	3.22
2020-07-23	12.05	10.754	0.250	3.661	3.23
2020-07-24	11.27	10.823	-6.473	7.303	3.25
2020-07-27	11.37	10.853	0.887	3.194	3.26
2020-07-28	11.3	10.881	-0.616	2.990	3.26
2020-07-29	11.65	10.927	3.097	4.690	3.28
2020-07-30	11.68	10.959	0.258	3.348	3.29
2020-07-31	11.71	11.005	0.257	4.709	3.30
2020-08-03	11.98	11.031	2.306	2.562	3.31
2020-08-04	11.85	11.060	-1.085	2.922	3.32
2020-08-05	11.83	11.081	-0.169	2.194	3.32
2020-08-06	12.37	11.137	4.565	5.410	3.34
2020-08-07	12.58	11.212	1.698	7.114	3.36
2020-08-10	12.56	11.288	-0.159	7.313	3.39
2020-08-11	11.99	11.356	-4.538	6.768	3.41
2020-08-12	11.74	11.403	-2.085	4.837	3.42
2020-08-13	11.7	11.428	-0.341	2.555	3.43
2020-08-14	11.86	11.457	1.368	2.906	3.44
2020-08-17	12.58	11.527	6.071	6.745	3.46
2020-08-18	12.53	11.555	-0.397	2.623	3.47
2020-08-19	12.3	11.589	-1.836	3.352	3.48
2020-08-20	11.97	11.628	-2.683	3.902	3.49
2020-08-21	12.1	11.651	1.086	2.256	3.50
2020-08-24	12.11	11.679	0.083	2.810	3.50
2020-08-25	11.96	11.706	-1.239	2.642	3.51
2020-08-26	11.67	11.736	-2.425	3.177	3.52
2020-08-27	11.73	11.754	0.514	1.799	3.53
2020-08-28	11.98	11.790	2.131	3.581	3.54
2020-08-31	11.81	11.830	-1.419	4.090	3.55
2020-09-01	11.8	11.849	-0.085	1.948	3.55
2020-09-02	11.78	11.873	-0.169	2.458	3.56
2020-09-03	11.8	11.894	0.170	2.122	3.57
2020-09-04	11.65	11.907	-1.271	1.271	3.57
2020-09-07	11.27	11.941	-3.262	3.691	3.58
2020-09-08	11.31	11.976	0.355	3.727	3.59
2020-09-09	11.04	11.996	-2.387	2.122	3.60
2020-09-10	10.8	12.029	-2.174	3.714	3.61
2020-09-11	10.79	12.050	-0.093	2.315	3.62
2020-09-14	10.81	12.068	0.185	1.946	3.62
2020-09-15	10.84	12.078	0.278	1.110	3.62
2020-09-16	10.72	12.100	-1.107	2.491	3.63
2020-09-17	10.7	12.119	-0.187	2.146	3.64
2020-09-18	11.18	12.166	4.486	5.047	3.65
2020-09-21	11.01	12.207	-1.521	4.472	3.66
2020-09-22	10.94	12.244	-0.636	3.996	3.67
2020-09-23	10.96	12.260	0.183	1.828	3.68
2020-09-24	10.8	12.282	-1.460	2.372	3.68
2020-09-25	11.88	12.382	10.000	10.185	3.71
2020-09-28	11.41	12.418	-3.956	3.704	3.73
2020-09-29	11.41	12.435	0.000	1.840	3.73
2020-09-30	11.03	12.476	-3.330	4.470	3.74
2020-10-09	11.29	12.498	2.357	2.357	3.75
2020-10-12	11.7	12.534	3.632	3.632	3.76
2020-10-13	11.46	12.554	-2.051	2.137	3.77
2020-10-14	11.28	12.576	-1.571	2.269	3.77
2020-10-15	11.42	12.608	1.241	3.369	3.78
2020-10-16	11.53	12.630	0.963	2.364	3.79
2020-10-19	11.38	12.667	-1.301	3.816	3.80
2020-10-20	11.41	12.684	0.264	1.845	3.81
2020-10-21	11.33	12.700	-0.701	1.665	3.81
2020-10-22	11.38	12.722	0.441	2.383	3.82
2020-10-23	11.2	12.745	-1.582	2.373	3.82
2020-10-26	10.89	12.762	-2.768	1.964	3.83
2020-10-27	10.99	12.777	0.918	1.653	3.83
2020-10-28	11.05	12.799	0.546	2.366	3.84
2020-10-29	11.16	12.833	0.995	3.620	3.85
2020-10-30	10.74	12.875	-3.763	4.659	3.86
2020-11-02	10.7	12.920	-0.372	5.121	3.88
2020-11-03	11.13	12.958	4.019	4.112	3.89
2020-11-04	11.15	12.978	0.180	2.066	3.89
2020-11-05	11.36	12.995	1.883	1.883	3.90
2020-11-06	11.46	13.025	0.880	3.081	3.91
2020-11-09	11.75	13.067	2.531	4.276	3.92
2020-11-10	11.52	13.095	-1.957	2.894	3.93
2020-11-11	11.44	13.116	-0.694	2.257	3.93
2020-11-12	11.41	13.138	-0.262	2.360	3.94
2020-11-13	11.31	13.161	-0.876	2.366	3.95
2020-11-16	11.6	13.192	2.564	3.183	3.96
2020-11-17	11.7	13.220	0.862	2.931	3.97
2020-11-18	11.56	13.251	-1.197	3.248	3.98
2020-11-19	11.6	13.278	0.346	2.768	3.98
2020-11-20	11.52	13.291	-0.690	1.379	3.99
2020-11-23	11.71	13.334	1.649	4.340	4.00
2020-11-24	11.57	13.358	-1.196	2.477	4.01
2020-11-25	11.33	13.392	-2.074	3.630	4.02
2020-11-26	11.28	13.408	-0.441	1.677	4.02
2020-11-27	11.58	13.435	2.660	2.837	4.03
2020-11-30	11.61	13.469	0.259	3.541	4.04
2020-12-01	11.9	13.516	2.498	4.737	4.05
2020-12-02	11.93	13.542	0.252	2.605	4.06
2020-12-03	11.98	13.563	0.419	2.096	4.07
2020-12-04	11.77	13.584	-1.753	2.087	4.08
2020-12-07	11.61	13.607	-1.359	2.379	4.08
2020-12-08	11.62	13.621	0.086	1.464	4.09
2020-12-09	11.1	13.672	-4.475	5.508	4.10
2020-12-10	11.03	13.693	-0.631	2.342	4.11
2020-12-11	11.01	13.712	-0.181	1.995	4.11
2020-12-14	10.97	13.730	-0.363	1.998	4.12
2020-12-15	10.93	13.744	-0.365	1.550	4.12
2020-12-16	10.86	13.759	-0.640	1.647	4.13

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