四创电子融券券源 四创电子专项约券

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	36.14	0	0	0	0
2018-11-27	36.53	0.067	1.079	2.214	0.02
2018-11-28	37.54	0.216	2.765	4.736	0.06
2018-11-29	37.37	0.295	-0.453	2.557	0.09
2018-11-30	37.02	0.381	-0.937	2.783	0.11
2018-12-03	37.84	0.447	2.215	2.107	0.13
2018-12-04	37.73	0.514	-0.291	2.114	0.15
2018-12-05	36.71	0.610	-2.703	3.127	0.18
2018-12-06	36.58	0.698	-0.354	2.915	0.21
2018-12-07	36.01	0.794	-1.558	3.171	0.24
2018-12-10	36.16	0.881	0.417	2.916	0.26
2018-12-11	36.34	0.923	0.498	1.355	0.28
2018-12-12	36.46	0.960	0.330	1.238	0.29
2018-12-13	36.41	1.022	-0.137	2.030	0.31
2018-12-14	35.58	1.111	-2.280	3.021	0.33
2018-12-17	35.63	1.170	0.141	1.967	0.35
2018-12-18	35.73	1.217	0.281	1.600	0.37
2018-12-19	34.49	1.345	-3.470	4.450	0.40
2018-12-20	34.91	1.426	1.218	2.783	0.43
2018-12-21	34.33	1.488	-1.661	2.148	0.45
2018-12-24	34.82	1.549	1.427	2.126	0.46
2018-12-25	34.51	1.620	-0.890	2.441	0.49
2018-12-26	34.08	1.690	-1.246	2.492	0.51
2018-12-27	33.93	1.784	-0.440	3.316	0.54
2018-12-28	34.12	1.844	0.560	2.122	0.55
2019-01-02	33.64	1.930	-1.407	3.048	0.58
2019-01-03	34.38	2.099	2.200	5.886	0.63
2019-01-04	35.09	2.239	2.065	4.799	0.67
2019-01-07	36.59	2.376	4.275	4.503	0.71
2019-01-08	35.76	2.482	-2.268	3.553	0.74
2019-01-09	35.74	2.535	-0.056	1.762	0.76
2019-01-10	35.83	2.610	0.252	2.518	0.78
2019-01-11	36.09	2.671	0.726	2.037	0.80
2019-01-14	35.53	2.727	-1.552	1.884	0.82
2019-01-15	36.09	2.791	1.576	2.139	0.84
2019-01-16	36.09	2.841	0.000	1.663	0.85
2019-01-17	35.38	2.897	-1.967	1.912	0.87
2019-01-18	35.37	2.941	-0.028	1.470	0.88
2019-01-21	35.89	3.015	1.470	2.488	0.90
2019-01-22	35.31	3.073	-1.616	1.978	0.92
2019-01-23	34.89	3.129	-1.189	1.897	0.94
2019-01-24	35.41	3.217	1.490	2.981	0.96
2019-01-25	35.11	3.269	-0.847	1.779	0.98
2019-01-28	34.62	3.338	-1.396	2.392	1.00
2019-01-29	34.35	3.415	-0.780	2.715	1.02
2019-01-30	35.03	3.539	1.980	4.221	1.06
2019-01-31	34.08	3.703	-2.712	5.795	1.11
2019-02-01	34.63	3.779	1.614	2.641	1.13
2019-02-11	35.44	3.853	2.339	2.483	1.16
2019-02-12	36.81	4.015	3.866	5.305	1.20
2019-02-13	37.81	4.143	2.717	4.048	1.24
2019-02-14	38.5	4.235	1.825	2.856	1.27
2019-02-15	38.38	4.333	-0.312	3.065	1.30
2019-02-18	39.98	4.449	4.169	3.491	1.33
2019-02-19	39.98	4.541	0.000	2.751	1.36
2019-02-20	39.62	4.622	-0.900	2.476	1.39
2019-02-21	39.14	4.756	-1.212	4.089	1.43
2019-02-22	39.98	4.854	2.146	2.938	1.46
2019-02-25	43.36	5.189	8.454	9.280	1.56
2019-02-26	42.7	5.312	-1.522	3.459	1.59
2019-02-27	42.89	5.503	0.445	5.340	1.65
2019-02-28	42.84	5.631	-0.117	3.591	1.69
2019-03-01	42.42	5.770	-0.980	3.922	1.73
2019-03-04	43.15	5.897	1.721	3.536	1.77
2019-03-05	44.53	6.014	3.198	3.152	1.80
2019-03-06	46.19	6.200	3.728	4.828	1.86
2019-03-07	45.35	6.336	-1.819	3.616	1.90
2019-03-08	44.53	6.612	-1.808	7.431	1.98
2019-03-11	46.05	6.761	3.413	3.885	2.03
2019-03-12	46.6	6.917	1.194	4.017	2.08
2019-03-13	45.24	7.120	-2.918	5.386	2.14
2019-03-14	44.28	7.316	-2.122	5.305	2.19
2019-03-15	44.28	7.441	0.000	3.388	2.23
2019-03-18	45.53	7.587	2.823	3.839	2.28
2019-03-19	46.47	7.726	2.065	3.602	2.32
2019-03-20	46.46	7.879	-0.022	3.960	2.36
2019-03-21	47.87	8.123	3.035	6.113	2.44
2019-03-22	48.23	8.249	0.752	3.133	2.47
2019-03-25	52.73	8.689	9.330	10.015	2.61
2019-03-26	49.73	8.961	-5.689	6.562	2.69
2019-03-27	49.28	9.168	-0.905	5.027	2.75
2019-03-28	48.33	9.432	-1.928	6.554	2.83
2019-03-29	52.32	9.714	8.256	6.476	2.91
2019-04-01	55.93	9.976	6.900	5.619	2.99
2019-04-02	60.13	10.457	7.509	9.601	3.14
2019-04-03	60.58	10.659	0.748	4.008	3.20
2019-04-04	58.8	10.898	-2.938	4.870	3.27
2019-04-08	56.71	11.219	-3.554	6.786	3.37
2019-04-09	56.77	11.361	0.106	3.015	3.41
2019-04-10	57.33	11.561	0.986	4.175	3.47
2019-04-11	57.66	11.770	0.576	4.361	3.53
2019-04-12	57.06	11.901	-1.041	2.758	3.57
2019-04-15	56.43	12.115	-1.104	4.539	3.63
2019-04-16	57.43	12.369	1.772	5.316	3.71
2019-04-17	56.31	12.477	-1.950	2.298	3.74
2019-04-18	57.09	12.632	1.385	3.250	3.79
2019-04-19	56.83	12.731	-0.455	2.102	3.82
2019-04-22	56.03	12.931	-1.408	4.276	3.88
2019-04-23	53.53	13.182	-4.462	5.622	3.95
2019-04-24	54.41	13.305	1.644	2.709	3.99
2019-04-25	51.63	13.576	-5.109	6.304	4.07
2019-04-26	51.57	13.710	-0.116	3.118	4.11
2019-04-29	48.08	13.982	-6.768	6.787	4.19
2019-04-30	47.83	14.146	-0.520	4.118	4.24
2019-05-06	46.02	14.309	-3.784	4.244	4.29
2019-05-07	44.3	14.547	-3.738	6.454	4.36
2019-05-08	45.7	14.836	3.160	7.585	4.45
2019-05-09	45.86	14.982	0.350	3.829	4.49
2019-05-10	48.77	15.256	6.345	6.738	4.58
2019-05-13	47.27	15.377	-3.076	3.076	4.61
2019-05-14	46.77	15.504	-1.058	3.258	4.65
2019-05-15	47.24	15.618	1.005	2.886	4.69
2019-05-16	47.25	15.746	0.021	3.260	4.72
2019-05-17	45.03	16.052	-4.698	8.148	4.82
2019-05-20	46.31	16.259	2.843	5.374	4.88
2019-05-21	46.9	16.463	1.274	5.204	4.94
2019-05-22	47.08	16.568	0.384	2.687	4.97
2019-05-23	48.18	16.815	2.336	6.160	5.04
2019-05-24	45.93	17.029	-4.670	5.583	5.11
2019-05-27	49.16	17.387	7.032	8.731	5.22
2019-05-28	47.94	17.548	-2.482	4.028	5.26
2019-05-29	47.76	17.650	-0.375	2.566	5.29
2019-05-30	47.04	17.747	-1.508	2.492	5.32
2019-05-31	47.58	17.855	1.148	2.721	5.36
2019-06-03	47.7	18.013	0.252	3.972	5.40
2019-06-04	45.81	18.248	-3.962	6.143	5.47
2019-06-05	44.79	18.375	-2.227	3.405	5.51
2019-06-06	43.63	18.483	-2.590	2.992	5.55
2019-06-10	43.38	18.599	-0.573	3.209	5.58
2019-06-11	45.04	18.792	3.827	5.141	5.64
2019-06-12	44.53	18.865	-1.132	1.954	5.66
2019-06-13	44.53	18.923	0.000	1.572	5.68
2019-06-14	43.75	19.079	-1.752	4.267	5.72
2019-06-17	43.19	19.141	-1.280	1.714	5.74
2019-06-18	42.26	19.248	-2.153	3.056	5.77
2019-06-19	43.41	19.341	2.721	2.556	5.80
2019-06-20	44.18	19.530	1.774	5.137	5.86
2019-06-21	45.4	19.658	2.761	3.395	5.90
2019-06-24	45.1	19.765	-0.661	2.841	5.93
2019-06-25	45.34	19.862	0.532	2.572	5.96
2019-06-26	45.43	19.939	0.199	2.029	5.98
2019-06-27	46.38	20.053	2.091	2.950	6.02
2019-06-28	46.52	20.178	0.302	3.234	6.05
2019-07-01	48.18	20.316	3.568	3.418	6.09
2019-07-02	50.35	20.471	4.504	3.694	6.14
2019-07-03	49.27	20.586	-2.145	2.820	6.18
2019-07-04	49.37	20.745	0.203	3.856	6.22
2019-07-05	49.35	20.839	-0.041	2.289	6.25
2019-07-08	47.96	21.005	-2.817	4.154	6.30
2019-07-09	47.71	21.138	-0.521	3.336	6.34
2019-07-10	48.55	21.360	1.761	5.492	6.41
2019-07-11	48.1	21.493	-0.927	3.316	6.45
2019-07-12	48.11	21.577	0.021	2.100	6.47
2019-07-15	48.88	21.730	1.600	3.741	6.52
2019-07-16	49.07	21.807	0.389	1.903	6.54
2019-07-17	48.45	21.980	-1.264	4.280	6.59
2019-07-18	46.85	22.122	-3.302	3.633	6.64
2019-07-19	46.74	22.193	-0.235	1.814	6.66
2019-07-22	45.01	22.420	-3.701	6.055	6.73
2019-07-23	45.55	22.504	1.200	2.222	6.75
2019-07-24	47.1	22.669	3.403	4.215	6.80
2019-07-25	48.35	22.828	2.654	3.928	6.85
2019-07-26	48.88	22.987	1.096	3.909	6.90
2019-07-29	48.99	23.131	0.225	3.539	6.94
2019-07-30	49.02	23.244	0.061	2.756	6.97
2019-07-31	49.09	23.327	0.143	2.020	7.00
2019-08-01	49.13	23.453	0.081	3.076	7.04
2019-08-02	49.05	23.613	-0.163	3.928	7.08
2019-08-05	48.6	23.738	-0.917	3.078	7.12
2019-08-06	48.3	23.987	-0.617	6.193	7.20
2019-08-07	48.26	24.112	-0.083	3.106	7.23
2019-08-08	47.75	24.246	-1.057	3.378	7.27
2019-08-09	46.99	24.403	-1.592	4.000	7.32
2019-08-12	46.74	24.525	-0.532	3.128	7.36
2019-08-13	46.89	24.640	0.321	2.953	7.39
2019-08-14	46.28	24.788	-1.301	3.839	7.44
2019-08-15	46.2	24.919	-0.173	3.392	7.48
2019-08-16	46.32	24.982	0.260	1.645	7.49
2019-08-19	48.55	25.183	4.814	4.965	7.55
2019-08-20	48.83	25.308	0.577	3.069	7.59
2019-08-21	49.82	25.465	2.027	3.789	7.64
2019-08-22	50.55	25.544	1.465	1.867	7.66
2019-08-23	50.32	25.690	-0.455	3.482	7.71
2019-08-26	50.01	25.846	-0.616	3.736	7.75
2019-08-27	50.15	25.980	0.280	3.199	7.79
2019-08-28	49.91	26.137	-0.479	3.789	7.84
2019-08-29	50.55	26.260	1.282	2.925	7.88
2019-08-30	54.13	26.576	7.082	7.003	7.97
2019-09-02	56.85	27.044	5.025	9.884	8.11
2019-09-03	57.2	27.213	0.616	3.536	8.16
2019-09-04	57.32	27.349	0.210	2.850	8.20
2019-09-05	56.98	27.580	-0.593	4.867	8.27
2019-09-06	57.14	27.696	0.281	2.439	8.31
2019-09-09	57.95	27.812	1.418	2.398	8.34
2019-09-10	58.53	28.189	1.001	7.731	8.46
2019-09-11	56.4	28.427	-3.639	5.057	8.53
2019-09-12	56	28.569	-0.709	3.050	8.57
2019-09-16	55.62	28.712	-0.679	3.089	8.61
2019-09-17	54.05	28.866	-2.823	3.416	8.66
2019-09-18	53.48	29.011	-1.055	3.238	8.70
2019-09-19	53.88	29.084	0.748	1.645	8.73
2019-09-20	53.24	29.245	-1.188	3.619	8.77
2019-09-23	53.19	29.382	-0.094	3.080	8.81
2019-09-24	53.36	29.494	0.320	2.538	8.85
2019-09-25	51.63	29.644	-3.242	3.486	8.89
2019-09-26	50.5	29.844	-2.189	4.745	8.95
2019-09-27	50.81	29.944	0.614	2.356	8.98
2019-09-30	49.77	30.075	-2.047	3.169	9.02
2019-10-08	49.15	30.206	-1.246	3.195	9.06
2019-10-09	49.44	30.314	0.590	2.625	9.09
2019-10-10	50.1	30.421	1.335	2.549	9.13
2019-10-11	49.06	30.528	-2.076	2.615	9.16
2019-10-14	49.88	30.594	1.671	1.590	9.18
2019-10-15	48.02	30.746	-3.729	3.809	9.22
2019-10-16	47.69	30.827	-0.687	2.041	9.25
2019-10-17	47.97	30.912	0.587	2.118	9.27
2019-10-18	46.7	31.049	-2.647	3.523	9.31
2019-10-21	47.06	31.197	0.771	3.769	9.36
2019-10-22	47.73	31.272	1.424	1.891	9.38
2019-10-23	47.15	31.349	-1.215	1.948	9.40
2019-10-24	46.7	31.440	-0.954	2.354	9.43
2019-10-25	47.24	31.502	1.156	1.563	9.45
2019-10-28	46.88	31.680	-0.762	4.551	9.50
2019-10-29	46.08	31.794	-1.706	2.986	9.54
2019-10-30	46.12	31.842	0.087	1.237	9.55
2019-10-31	45.67	31.904	-0.976	1.626	9.57
2019-11-01	45.96	31.953	0.635	1.292	9.59
2019-11-04	46.3	32.079	0.740	3.264	9.62
2019-11-05	46.15	32.162	-0.324	2.160	9.65
2019-11-06	47.41	32.355	2.730	4.875	9.71
2019-11-07	46.89	32.450	-1.097	2.447	9.74
2019-11-08	46.56	32.536	-0.704	2.197	9.76
2019-11-11	44.9	32.685	-3.565	3.995	9.81
2019-11-12	44.04	32.807	-1.915	3.318	9.84
2019-11-13	43.44	32.930	-1.362	3.406	9.88
2019-11-14	44.02	33.015	1.335	2.302	9.90
2019-11-15	42.84	33.131	-2.681	3.271	9.94
2019-11-18	43.04	33.204	0.467	2.031	9.96
2019-11-19	43.8	33.292	1.766	2.416	9.99
2019-11-20	42.47	33.405	-3.037	3.196	10.02
2019-11-21	43.49	33.587	2.402	5.015	10.08
2019-11-22	42.92	33.687	-1.311	2.782	10.11
2019-11-25	42.01	33.825	-2.120	3.961	10.15
2019-11-26	42	33.884	-0.024	1.666	10.17
2019-11-27	42.02	33.931	0.048	1.357	10.18
2019-11-28	41.61	33.977	-0.976	1.333	10.19
2019-11-29	41.8	34.034	0.457	1.634	10.21
2019-12-02	42.03	34.096	0.550	1.770	10.23
2019-12-03	43.06	34.265	2.451	4.711	10.28
2019-12-04	44.6	34.454	3.576	5.063	10.34
2019-12-05	44.95	34.558	0.785	2.780	10.37
2019-12-06	44.95	34.639	0.000	2.158	10.39
2019-12-09	44.51	34.738	-0.979	2.670	10.42
2019-12-10	44.47	34.788	-0.090	1.348	10.44
2019-12-11	44.22	34.831	-0.562	1.192	10.45
2019-12-12	44.6	34.905	0.859	1.990	10.47
2019-12-13	44.65	34.971	0.112	1.771	10.49
2019-12-16	45.74	35.095	2.441	3.247	10.53
2019-12-17	46.89	35.190	2.514	2.427	10.56
2019-12-18	46.65	35.264	-0.512	1.898	10.58
2019-12-19	46.2	35.315	-0.965	1.329	10.59
2019-12-20	45.35	35.425	-1.840	2.922	10.63
2019-12-23	44.39	35.553	-2.117	3.462	10.67
2019-12-24	44.58	35.633	0.428	2.140	10.69
2019-12-25	44.72	35.727	0.314	2.535	10.72
2019-12-26	45.2	35.792	1.073	1.722	10.74
2019-12-27	44.43	35.895	-1.704	2.765	10.77
2019-12-30	44.51	36.019	0.180	3.354	10.81
2019-12-31	44.58	36.104	0.157	2.292	10.83
2020-01-02	45.35	36.183	1.727	2.086	10.85
2020-01-03	47.08	36.363	3.815	4.587	10.91
2020-01-06	50.05	36.575	6.308	5.076	10.97
2020-01-07	49.37	36.683	-1.359	2.637	11.00
2020-01-08	49.66	36.886	0.587	4.902	11.07
2020-01-09	49.81	37.056	0.302	4.088	11.12
2020-01-10	49.81	37.277	0.000	5.320	11.18
2020-01-13	49.6	37.428	-0.422	3.674	11.23
2020-01-14	49.22	37.508	-0.766	1.935	11.25
2020-01-15	48.82	37.601	-0.813	2.296	11.28
2020-01-16	48.66	37.679	-0.328	1.925	11.30
2020-01-17	47.87	37.774	-1.624	2.384	11.33
2020-01-20	48.3	37.853	0.898	1.943	11.36
2020-01-21	48.23	37.934	-0.145	2.029	11.38
2020-01-22	44.85	38.080	-7.008	3.898	11.42
2020-01-23	42.9	38.385	-4.348	8.540	11.52
2020-02-03	38.61	38.415	-10.000	0.932	11.52
2020-02-04	37.9	38.599	-1.839	5.828	11.58
2020-02-05	39.46	38.856	4.116	7.810	11.66
2020-02-06	40.06	38.991	1.521	4.055	11.70
2020-02-07	40.92	39.142	2.147	4.418	11.74
2020-02-10	41.78	39.284	2.102	4.081	11.79
2020-02-11	41.4	39.356	-0.910	2.082	11.81
2020-02-12	43.06	39.509	4.010	4.275	11.85
2020-02-13	42.9	39.611	-0.372	2.833	11.88
2020-02-14	43.03	39.719	0.303	3.030	11.92
2020-02-17	46.59	40.062	8.273	8.831	12.02
2020-02-18	48.7	40.312	4.529	6.160	12.09
2020-02-19	47.86	40.428	-1.725	2.916	12.13
2020-02-20	47.27	40.622	-1.233	4.910	12.19
2020-02-21	48.19	40.784	1.946	4.041	12.24
2020-02-24	48.08	40.866	-0.228	2.054	12.26
2020-02-25	47.47	41.047	-1.269	4.576	12.31
2020-02-26	48.94	41.358	3.097	7.605	12.41
2020-02-27	47.76	41.547	-2.411	4.761	12.46
2020-02-28	43.86	41.787	-8.166	6.554	12.54
2020-03-02	44.86	41.939	2.280	4.081	12.58
2020-03-03	45.01	42.136	0.334	5.239	12.64
2020-03-04	45.15	42.275	0.311	3.710	12.68
2020-03-05	45.31	42.378	0.354	2.724	12.71
2020-03-06	45.47	42.600	0.353	5.849	12.78
2020-03-09	42.78	42.809	-5.916	5.872	12.84
2020-03-10	44	42.963	2.852	4.208	12.89
2020-03-11	44.06	43.090	0.136	3.455	12.93
2020-03-12	42.84	43.200	-2.769	3.087	12.96
2020-03-13	41.59	43.386	-2.918	5.345	13.02
2020-03-16	38.99	43.653	-6.252	8.223	13.10
2020-03-17	38.9	43.876	-0.231	6.899	13.16
2020-03-18	37.88	44.030	-2.622	4.859	13.21
2020-03-19	38.14	44.131	0.686	3.194	13.24
2020-03-20	38.03	44.237	-0.288	3.330	13.27
2020-03-23	36.17	44.334	-4.891	3.234	13.30
2020-03-24	36.99	44.467	2.267	4.313	13.34
2020-03-25	37.81	44.523	2.217	1.757	13.36
2020-03-26	38	44.643	0.503	3.809	13.39
2020-03-27	39	44.749	2.632	3.263	13.42
2020-03-30	37.7	44.868	-3.333	3.769	13.46
2020-03-31	37.04	44.991	-1.751	4.005	13.50
2020-04-01	36.83	45.055	-0.567	2.079	13.52
2020-04-02	38.42	45.244	4.317	5.892	13.57
2020-04-03	37.81	45.340	-1.588	3.045	13.60
2020-04-07	39.26	45.426	3.835	2.645	13.63
2020-04-08	39.7	45.516	1.121	2.700	13.65
2020-04-09	39.42	45.604	-0.705	2.695	13.68
2020-04-10	38.78	45.693	-1.624	2.740	13.71
2020-04-13	37.95	45.792	-2.140	3.146	13.74
2020-04-14	38.65	45.850	1.845	1.792	13.75
2020-04-15	38.29	45.907	-0.931	1.785	13.77
2020-04-16	38.65	45.996	0.940	2.768	13.80
2020-04-17	38.7	46.042	0.129	1.423	13.81
2020-04-20	39.1	46.131	1.034	2.739	13.84
2020-04-21	39	46.212	-0.256	2.481	13.86
2020-04-22	39.1	46.285	0.256	2.256	13.89
2020-04-23	39.37	46.414	0.691	3.913	13.92
2020-04-24	38.94	46.509	-1.092	2.946	13.95
2020-04-27	38.22	46.580	-1.849	2.209	13.97
2020-04-28	37.33	46.774	-2.329	6.253	14.03
2020-04-29	36.97	46.858	-0.964	2.732	14.06
2020-04-30	38.01	46.953	2.813	2.975	14.09
2020-05-06	39.14	47.103	2.973	4.604	14.13
2020-05-07	39.05	47.155	-0.230	1.610	14.15
2020-05-08	39.35	47.213	0.768	1.767	14.16
2020-05-11	39.42	47.293	0.178	2.440	14.19
2020-05-12	39.55	47.380	0.330	2.638	14.21
2020-05-13	39.2	47.441	-0.885	1.846	14.23
2020-05-14	39.17	47.524	-0.077	2.551	14.26
2020-05-15	39.35	47.581	0.460	1.736	14.27
2020-05-18	39.81	47.707	1.169	3.812	14.31
2020-05-19	39.37	47.797	-1.105	2.738	14.34
2020-05-20	38.38	47.914	-2.515	3.658	14.37
2020-05-21	37.7	47.999	-1.772	2.710	14.40
2020-05-22	37.7	48.080	0.000	2.573	14.42
2020-05-25	36.92	48.186	-2.069	3.448	14.46
2020-05-26	37.5	48.234	1.571	1.544	14.47
2020-05-27	37.55	48.289	0.133	1.760	14.49
2020-05-28	37.25	48.375	-0.799	2.770	14.51
2020-05-29	37.09	48.424	-0.430	1.584	14.53
2020-06-01	38.16	48.525	2.885	3.154	14.56
2020-06-02	41.01	48.803	7.469	8.150	14.64
2020-06-03	40.25	48.910	-1.853	3.194	14.67
2020-06-04	39.73	48.998	-1.292	2.658	14.70
2020-06-05	39.66	49.060	-0.176	1.863	14.72
2020-06-08	39.39	49.168	-0.681	3.303	14.75
2020-06-09	39.67	49.228	0.711	1.802	14.77
2020-06-10	39.02	49.298	-1.639	2.143	14.79
2020-06-11	39.74	49.407	1.845	3.306	14.82
2020-06-12	39.56	49.496	-0.453	2.693	14.85
2020-06-15	38.89	49.548	-1.694	1.618	14.86
2020-06-16	39.19	49.605	0.771	1.749	14.88
2020-06-17	39.45	49.683	0.663	2.373	14.90
2020-06-18	39.24	49.718	-0.532	1.065	14.92
2020-06-19	39.47	49.766	0.586	1.453	14.93
2020-06-22	39.83	49.829	1.091	1.904	14.95
2020-06-23	39.63	49.895	-0.502	1.983	14.97
2020-06-24	39.13	49.960	-1.262	2.019	14.99
2020-06-29	39.33	50.022	0.511	1.891	15.01
2020-06-30	39.63	50.067	0.763	1.348	15.02
2020-07-01	39.89	50.111	0.656	1.337	15.03
2020-07-02	40.92	50.217	2.582	3.109	15.07
2020-07-03	41.23	50.299	0.758	2.370	15.09
2020-07-06	42.94	50.445	4.147	4.075	15.13
2020-07-07	43.66	50.601	1.677	4.308	15.18
2020-07-08	46.31	50.884	6.070	7.329	15.27
2020-07-09	46.51	51.072	0.432	4.837	15.32
2020-07-10	46.1	51.199	-0.882	3.311	15.36
2020-07-13	47.27	51.352	2.538	3.883	15.41
2020-07-14	47.22	51.548	-0.106	4.993	15.46
2020-07-15	44.9	51.773	-4.913	6.014	15.53
2020-07-16	42.25	52.045	-5.902	7.728	15.61
2020-07-17	42.92	52.208	1.586	4.544	15.66
2020-07-20	45.7	52.429	6.477	5.801	15.73
2020-07-21	44.49	52.575	-2.648	3.939	15.77
2020-07-22	45.38	52.762	2.000	4.945	15.83
2020-07-23	45.76	52.909	0.837	3.856	15.87
2020-07-24	44	53.135	-3.846	6.163	15.94
2020-07-27	43.2	53.288	-1.818	4.250	15.99
2020-07-28	44.15	53.430	2.199	3.866	16.03
2020-07-29	44.93	53.576	1.767	3.896	16.07
2020-07-30	45.79	53.811	1.914	6.165	16.14
2020-07-31	45.2	53.932	-1.288	3.210	16.18
2020-08-03	48.37	54.305	7.013	9.248	16.29
2020-08-04	46.7	54.462	-3.453	4.031	16.34
2020-08-05	49.73	54.742	6.488	6.767	16.42
2020-08-06	50.98	55.057	2.514	7.400	16.52
2020-08-07	52.88	55.541	3.727	10.985	16.66
2020-08-10	51.36	55.958	-2.874	9.739	16.79
2020-08-11	49.55	56.159	-3.524	4.868	16.85
2020-08-12	47.54	56.409	-4.057	6.317	16.92
2020-08-13	48	56.525	0.968	2.903	16.96
2020-08-14	49.15	56.667	2.396	3.479	17.00
2020-08-17	49.78	56.836	1.282	4.069	17.05
2020-08-18	50.6	56.972	1.647	3.214	17.09
2020-08-19	49.55	57.128	-2.075	3.775	17.14
2020-08-20	48.55	57.298	-2.018	4.218	17.19
2020-08-21	49.13	57.397	1.195	2.410	17.22
2020-08-24	47.71	57.573	-2.890	4.417	17.27
2020-08-25	47.3	57.681	-0.859	2.746	17.30
2020-08-26	45.22	57.919	-4.397	6.321	17.38
2020-08-27	46.8	58.110	3.494	4.887	17.43
2020-08-28	47.98	58.306	2.521	4.915	17.49
2020-08-31	48.3	58.393	0.667	2.147	17.52
2020-09-01	49.59	58.534	2.671	3.416	17.56
2020-09-02	49.41	58.593	-0.363	1.452	17.58
2020-09-03	48.9	58.769	-1.032	4.311	17.63
2020-09-04	48.19	58.891	-1.452	3.027	17.67
2020-09-07	47.06	59.076	-2.345	4.731	17.72
2020-09-08	47.12	59.195	0.127	3.017	17.76
2020-09-09	45.65	59.342	-3.120	3.884	17.80
2020-09-10	44	59.526	-3.614	4.995	17.86
2020-09-11	44.14	59.600	0.318	2.023	17.88
2020-09-14	44.25	59.681	0.249	2.198	17.90
2020-09-15	44.48	59.736	0.520	1.492	17.92
2020-09-16	43.68	59.814	-1.799	2.136	17.94
2020-09-17	44.02	59.929	0.778	3.136	17.98
2020-09-18	44.85	60.017	1.886	2.363	18.01
2020-09-21	44.99	60.125	0.312	2.876	18.04
2020-09-22	43.66	60.214	-2.956	2.445	18.06
2020-09-23	43.78	60.273	0.275	1.603	18.08
2020-09-24	42.3	60.403	-3.381	3.700	18.12
2020-09-25	42.35	60.487	0.118	2.364	18.15
2020-09-28	41.95	60.554	-0.945	1.936	18.17
2020-09-29	42.84	60.658	2.122	2.908	18.20
2020-09-30	42.85	60.727	0.023	1.937	18.22
2020-10-09	43.46	60.818	1.424	2.497	18.25
2020-10-12	44.74	60.929	2.945	2.991	18.28
2020-10-13	44.63	60.989	-0.246	1.609	18.30
2020-10-14	44.37	61.092	-0.583	2.778	18.33
2020-10-15	44.05	61.153	-0.721	1.668	18.35
2020-10-16	43.75	61.217	-0.681	1.748	18.37
2020-10-19	43.82	61.359	0.160	3.909	18.41
2020-10-20	43.48	61.431	-0.776	1.963	18.43
2020-10-21	42.77	61.546	-1.633	3.243	18.46
2020-10-22	42.54	61.612	-0.538	1.870	18.48
2020-10-23	42.17	61.684	-0.870	2.022	18.51
2020-10-26	42.11	61.788	-0.142	2.964	18.54
2020-10-27	42.1	61.871	-0.024	2.375	18.56
2020-10-28	42.2	61.959	0.238	2.518	18.59
2020-10-29	40.1	62.110	-4.976	4.502	18.63
2020-10-30	38.8	62.291	-3.242	5.611	18.69
2020-11-02	38.32	62.404	-1.237	3.531	18.72
2020-11-03	39.23	62.500	2.375	2.949	18.75
2020-11-04	39.08	62.575	-0.382	2.294	18.77
2020-11-05	39.5	62.648	1.075	2.226	18.79
2020-11-06	38.86	62.715	-1.620	2.051	18.81
2020-11-09	39.58	62.823	1.853	3.268	18.85
2020-11-10	38.88	62.894	-1.769	2.198	18.87
2020-11-11	38.07	62.983	-2.083	2.803	18.89
2020-11-12	37.69	63.056	-0.998	2.338	18.92
2020-11-13	38.61	63.176	2.441	3.715	18.95
2020-11-16	38.3	63.254	-0.803	2.461	18.98
2020-11-17	37.99	63.295	-0.809	1.279	18.99
2020-11-18	38.44	63.357	1.185	1.948	19.01
2020-11-19	39.19	63.466	1.951	3.330	19.04
2020-11-20	39.02	63.561	-0.434	2.934	19.07
2020-11-23	39.63	63.670	1.563	3.306	19.10
2020-11-24	40.16	63.753	1.337	2.473	19.13
2020-11-25	39.39	63.872	-1.917	3.611	19.16
2020-11-26	40.19	63.975	2.031	3.072	19.19
2020-11-27	40.28	64.074	0.224	2.961	19.22
2020-11-30	39.96	64.148	-0.794	2.234	19.24
2020-12-01	39.99	64.209	0.075	1.827	19.26
2020-12-02	40.78	64.305	1.975	2.826	19.29
2020-12-03	44.33	64.699	8.705	10.667	19.41
2020-12-04	43.07	64.842	-2.842	3.970	19.45
2020-12-07	45	65.077	4.481	6.269	19.52
2020-12-08	44.66	65.157	-0.756	2.156	19.55
2020-12-09	42.8	65.323	-4.165	4.635	19.60
2020-12-10	43.73	65.472	2.173	4.089	19.64
2020-12-11	41.61	65.700	-4.848	6.586	19.71
2020-12-14	42.15	65.807	1.298	3.052	19.74
2020-12-15	42.8	65.911	1.542	2.918	19.77
2020-12-16	42.96	66.008	0.374	2.710	19.80

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