新华保险融券券源 新华保险专项约券

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	43.81	0	0	0	0
2018-11-27	43.28	0.091	-1.210	2.534	0.03
2018-11-28	43.76	0.165	1.109	2.010	0.05
2018-11-29	43.26	0.264	-1.143	2.765	0.08
2018-11-30	43.6	0.306	0.786	1.156	0.09
2018-12-03	44.46	0.383	1.972	2.064	0.11
2018-12-04	44.23	0.423	-0.517	1.080	0.13
2018-12-05	43.54	0.476	-1.560	1.470	0.14
2018-12-06	42.77	0.523	-1.768	1.309	0.16
2018-12-07	43.02	0.550	0.585	0.772	0.17
2018-12-10	42.12	0.616	-2.092	1.883	0.18
2018-12-11	42.37	0.649	0.594	0.926	0.19
2018-12-12	42.69	0.690	0.755	1.156	0.21
2018-12-13	43.44	0.795	1.757	2.905	0.24
2018-12-14	42.81	0.841	-1.450	1.289	0.25
2018-12-17	42.63	0.887	-0.420	1.285	0.27
2018-12-18	41.99	0.961	-1.501	2.111	0.29
2018-12-19	41.84	1.015	-0.357	1.548	0.30
2018-12-20	41.49	1.107	-0.837	2.677	0.33
2018-12-21	40.62	1.201	-2.097	2.772	0.36
2018-12-24	41.29	1.295	1.649	2.733	0.39
2018-12-25	41.1	1.381	-0.460	2.519	0.41
2018-12-26	41.11	1.437	0.024	1.606	0.43
2018-12-27	41.19	1.525	0.195	2.578	0.46
2018-12-28	41.47	1.590	0.680	1.869	0.48
2019-01-02	40.3	1.732	-2.821	4.244	0.52
2019-01-03	40.88	1.845	1.439	3.300	0.55
2019-01-04	42.66	2.068	4.354	6.287	0.62
2019-01-07	39.74	2.408	-6.845	10.267	0.72
2019-01-08	38.56	2.470	-2.969	1.938	0.74
2019-01-09	38.81	2.545	0.648	2.308	0.76
2019-01-10	38.38	2.583	-1.108	1.185	0.77
2019-01-11	38.72	2.617	0.886	1.042	0.78
2019-01-14	38.43	2.640	-0.749	0.723	0.79
2019-01-15	39.05	2.694	1.613	1.665	0.81
2019-01-16	39.11	2.726	0.154	0.999	0.82
2019-01-17	39.72	2.859	1.560	4.014	0.86
2019-01-18	40.18	2.923	1.158	1.913	0.88
2019-01-21	40.38	3.004	0.498	2.389	0.90
2019-01-22	39.52	3.077	-2.130	2.229	0.92
2019-01-23	39.57	3.129	0.127	1.569	0.94
2019-01-24	39.26	3.198	-0.783	2.098	0.96
2019-01-25	40.16	3.318	2.292	3.591	1.00
2019-01-28	40.29	3.400	0.324	2.465	1.02
2019-01-29	40.58	3.482	0.720	2.408	1.04
2019-01-30	39.71	3.553	-2.144	2.144	1.07
2019-01-31	41.33	3.687	4.080	3.903	1.11
2019-02-01	41.13	3.790	-0.484	3.000	1.14
2019-02-11	41.46	3.863	0.802	2.115	1.16
2019-02-12	41.78	3.931	0.772	1.954	1.18
2019-02-13	43.24	4.059	3.494	3.542	1.22
2019-02-14	43.13	4.118	-0.254	1.642	1.24
2019-02-15	42.13	4.226	-2.319	3.084	1.27
2019-02-18	43.42	4.311	3.062	2.350	1.29
2019-02-19	43.79	4.517	0.852	5.643	1.36
2019-02-20	44.23	4.598	1.005	2.192	1.38
2019-02-21	43.78	4.708	-1.017	3.007	1.41
2019-02-22	45.03	4.930	2.855	5.939	1.48
2019-02-25	49.61	5.213	10.171	6.840	1.56
2019-02-26	49.74	5.442	0.262	5.523	1.63
2019-02-27	50.45	5.689	1.427	5.871	1.71
2019-02-28	49.39	5.821	-2.101	3.211	1.75
2019-03-01	51.56	6.038	4.394	5.042	1.81
2019-03-04	53.03	6.341	2.851	6.866	1.90
2019-03-05	53.23	6.495	0.377	3.470	1.95
2019-03-06	53.32	6.719	0.169	5.035	2.02
2019-03-07	51.68	6.871	-3.076	3.526	2.06
2019-03-08	48.38	7.053	-6.385	4.528	2.12
2019-03-11	49.09	7.210	1.468	3.824	2.16
2019-03-12	49.75	7.379	1.344	4.095	2.21
2019-03-13	49.05	7.535	-1.407	3.819	2.26
2019-03-14	49.23	7.644	0.367	2.650	2.29
2019-03-15	50.48	7.815	2.539	4.063	2.34
2019-03-18	51.83	7.994	2.674	4.140	2.40
2019-03-19	51.31	8.156	-1.003	3.801	2.45
2019-03-20	51.53	8.332	0.429	4.093	2.50
2019-03-21	54.45	8.538	5.667	4.541	2.56
2019-03-22	54.78	8.645	0.606	2.332	2.59
2019-03-25	51.18	8.890	-6.572	5.750	2.67
2019-03-26	50.32	9.040	-1.680	3.576	2.71
2019-03-27	51.05	9.162	1.451	2.882	2.75
2019-03-28	50.03	9.243	-1.998	1.920	2.77
2019-03-29	52.92	9.503	5.777	5.896	2.85
2019-04-01	54.88	9.639	3.704	2.986	2.89
2019-04-02	55.07	9.748	0.346	2.369	2.92
2019-04-03	56.34	9.942	2.306	4.140	2.98
2019-04-04	58.34	10.129	3.550	3.834	3.04
2019-04-08	59.23	10.388	1.526	5.262	3.12
2019-04-09	58.05	10.582	-1.992	4.001	3.17
2019-04-10	57.85	10.775	-0.345	3.997	3.23
2019-04-11	57.76	11.032	-0.156	5.341	3.31
2019-04-12	56.42	11.241	-2.320	4.449	3.37
2019-04-15	58.93	11.549	4.449	6.274	3.46
2019-04-16	61.19	11.840	3.835	5.702	3.55
2019-04-17	61.51	12.043	0.523	3.971	3.61
2019-04-18	62.14	12.191	1.024	2.845	3.66
2019-04-19	63.66	12.430	2.446	4.506	3.73
2019-04-22	61.23	12.729	-3.817	5.875	3.82
2019-04-23	60.26	12.893	-1.584	3.250	3.87
2019-04-24	60.04	13.102	-0.365	4.182	3.93
2019-04-25	59.09	13.277	-1.582	3.564	3.98
2019-04-26	58.33	13.466	-1.286	3.875	4.04
2019-04-29	57.32	13.654	-1.732	3.943	4.10
2019-04-30	56.68	13.817	-1.117	3.454	4.15
2019-05-06	51.61	14.020	-8.945	4.711	4.21
2019-05-07	51.35	14.221	-0.504	4.708	4.27
2019-05-08	50.38	14.316	-1.889	2.259	4.29
2019-05-09	49.18	14.424	-2.382	2.620	4.33
2019-05-10	52.47	14.753	6.690	7.544	4.43
2019-05-13	50.41	14.886	-3.926	3.164	4.47
2019-05-14	50.09	14.999	-0.635	2.698	4.50
2019-05-15	51.58	15.121	2.975	2.835	4.54
2019-05-16	51.15	15.193	-0.834	1.706	4.56
2019-05-17	49.09	15.382	-4.027	4.614	4.61
2019-05-20	48.54	15.514	-1.120	3.259	4.65
2019-05-21	49.47	15.675	1.916	3.914	4.70
2019-05-22	49.25	15.765	-0.445	2.183	4.73
2019-05-23	48.63	15.859	-1.259	2.315	4.76
2019-05-24	49.07	15.942	0.905	2.036	4.78
2019-05-27	49.66	16.118	1.202	4.259	4.84
2019-05-28	50.23	16.225	1.148	2.557	4.87
2019-05-29	54.03	16.663	7.565	9.715	5.00
2019-05-30	52.01	16.767	-3.739	2.406	5.03
2019-05-31	50.83	16.899	-2.269	3.115	5.07
2019-06-03	51.03	17.041	0.393	3.344	5.11
2019-06-04	49.22	17.226	-3.547	4.507	5.17
2019-06-05	48.77	17.307	-0.914	1.991	5.19
2019-06-06	48.4	17.391	-0.759	2.091	5.22
2019-06-10	49.79	17.517	2.872	3.037	5.26
2019-06-11	51.24	17.692	2.912	4.097	5.31
2019-06-12	50.87	17.754	-0.722	1.444	5.33
2019-06-13	50.6	17.836	-0.531	1.946	5.35
2019-06-14	49.83	17.931	-1.522	2.292	5.38
2019-06-17	50.03	18.017	0.401	2.067	5.41
2019-06-18	50.57	18.095	1.079	1.859	5.43
2019-06-19	51.09	18.270	1.028	4.113	5.48
2019-06-20	53.67	18.544	5.050	6.126	5.56
2019-06-21	53.93	18.661	0.484	2.590	5.60
2019-06-24	54.58	18.787	1.205	2.781	5.64
2019-06-25	53.13	18.976	-2.657	4.269	5.69
2019-06-26	53.53	19.079	0.753	2.296	5.72
2019-06-27	54.82	19.233	2.410	3.381	5.77
2019-06-28	54.26	19.360	-1.022	2.809	5.81
2019-07-01	57.1	19.501	5.234	2.967	5.85
2019-07-02	56.56	19.564	-0.946	1.331	5.87
2019-07-03	54.72	19.717	-3.253	3.342	5.91
2019-07-04	53.62	19.891	-2.010	3.893	5.97
2019-07-05	53.96	19.969	0.634	1.734	5.99
2019-07-08	51.92	20.155	-3.781	4.318	6.05
2019-07-09	51.58	20.246	-0.655	2.099	6.07
2019-07-10	51.89	20.321	0.601	1.745	6.10
2019-07-11	52.35	20.413	0.886	2.101	6.12
2019-07-12	53.99	20.603	3.133	4.241	6.18
2019-07-15	54.12	20.745	0.241	3.149	6.22
2019-07-16	53.44	20.821	-1.256	1.700	6.25
2019-07-17	53.18	20.883	-0.487	1.385	6.26
2019-07-18	51.93	20.979	-2.351	2.238	6.29
2019-07-19	53.43	21.087	2.889	2.407	6.33
2019-07-22	53.03	21.197	-0.749	2.489	6.36
2019-07-23	53.11	21.265	0.151	1.546	6.38
2019-07-24	54.28	21.393	2.203	2.824	6.42
2019-07-25	54.97	21.504	1.271	2.432	6.45
2019-07-26	54.76	21.551	-0.382	1.037	6.47
2019-07-29	54.28	21.619	-0.877	1.497	6.49
2019-07-30	55.84	21.729	2.874	2.358	6.52
2019-07-31	54.78	21.821	-1.898	2.006	6.55
2019-08-01	55.2	21.890	0.767	1.515	6.57
2019-08-02	53.87	21.973	-2.409	1.848	6.59
2019-08-05	52.08	22.129	-3.323	3.583	6.64
2019-08-06	51.28	22.248	-1.536	2.784	6.67
2019-08-07	50.28	22.363	-1.950	2.750	6.71
2019-08-08	51	22.445	1.432	1.929	6.73
2019-08-09	49.87	22.581	-2.216	3.275	6.77
2019-08-12	51.15	22.696	2.567	2.707	6.81
2019-08-13	49.97	22.770	-2.307	1.760	6.83
2019-08-14	49.94	22.861	-0.060	2.201	6.86
2019-08-15	50	22.984	0.120	2.944	6.90
2019-08-16	50.16	23.077	0.320	2.240	6.92
2019-08-19	51.96	23.245	3.589	3.868	6.97
2019-08-20	51.24	23.307	-1.386	1.443	6.99
2019-08-21	51.39	23.369	0.293	1.464	7.01
2019-08-22	51.61	23.430	0.428	1.421	7.03
2019-08-23	52.18	23.535	1.104	2.403	7.06
2019-08-26	50.8	23.590	-2.645	1.303	7.08
2019-08-27	51.6	23.682	1.575	2.146	7.10
2019-08-28	50.99	23.742	-1.182	1.415	7.12
2019-08-29	48.8	23.934	-4.295	4.707	7.18
2019-08-30	48.23	24.037	-1.168	2.561	7.21
2019-09-02	49.13	24.152	1.866	2.820	7.25
2019-09-03	49.89	24.243	1.547	2.178	7.27
2019-09-04	50.28	24.294	0.782	1.223	7.29
2019-09-05	51.26	24.443	1.949	3.500	7.33
2019-09-06	51.73	24.507	0.917	1.463	7.35
2019-09-09	51.67	24.615	-0.116	2.513	7.38
2019-09-10	51.4	24.676	-0.523	1.432	7.40
2019-09-11	51.68	24.725	0.545	1.128	7.42
2019-09-12	52.51	24.843	1.606	2.709	7.45
2019-09-16	51.46	24.931	-2.000	2.057	7.48
2019-09-17	50.27	25.033	-2.312	2.429	7.51
2019-09-18	50.46	25.078	0.378	1.054	7.52
2019-09-19	50.63	25.134	0.337	1.328	7.54
2019-09-20	50.58	25.172	-0.099	0.909	7.55
2019-09-23	49.74	25.239	-1.661	1.621	7.57
2019-09-24	49.75	25.298	0.020	1.427	7.59
2019-09-25	49.76	25.384	0.020	2.070	7.62
2019-09-26	49.56	25.455	-0.402	1.728	7.64
2019-09-27	49.4	25.526	-0.323	1.715	7.66
2019-09-30	48.67	25.593	-1.478	1.660	7.68
2019-10-08	49.15	25.686	0.986	2.260	7.71
2019-10-09	49.54	25.778	0.793	2.238	7.73
2019-10-10	49.63	25.812	0.182	0.807	7.74
2019-10-11	50.18	25.907	1.108	2.277	7.77
2019-10-14	50.75	25.992	1.136	2.013	7.80
2019-10-15	50.39	26.054	-0.709	1.478	7.82
2019-10-16	50.4	26.154	0.020	2.381	7.85
2019-10-17	50.7	26.251	0.595	2.302	7.88
2019-10-18	49.32	26.391	-2.722	3.393	7.92
2019-10-21	50.4	26.519	2.190	3.041	7.96
2019-10-22	50.8	26.576	0.794	1.349	7.97
2019-10-23	50.62	26.639	-0.354	1.496	7.99
2019-10-24	50.45	26.698	-0.336	1.403	8.01
2019-10-25	49.85	26.787	-1.189	2.141	8.04
2019-10-28	49.86	26.835	0.020	1.163	8.05
2019-10-29	49.28	26.902	-1.163	1.625	8.07
2019-10-30	49.34	26.971	0.122	1.684	8.09
2019-10-31	47.72	27.131	-3.283	4.013	8.14
2019-11-01	48.19	27.225	0.985	2.347	8.17
2019-11-04	48.52	27.279	0.685	1.328	8.18
2019-11-05	49.08	27.374	1.154	2.329	8.21
2019-11-06	49.28	27.472	0.407	2.404	8.24
2019-11-07	49.46	27.527	0.365	1.319	8.26
2019-11-08	48.88	27.608	-1.173	1.981	8.28
2019-11-11	48.02	27.671	-1.759	1.575	8.30
2019-11-12	47.96	27.737	-0.125	1.666	8.32
2019-11-13	47.38	27.796	-1.209	1.501	8.34
2019-11-14	46.94	27.856	-0.929	1.520	8.36
2019-11-15	46	27.944	-2.003	2.301	8.38
2019-11-18	46.14	28.013	0.304	1.804	8.40
2019-11-19	46.46	28.054	0.694	1.040	8.42
2019-11-20	45.85	28.108	-1.313	1.421	8.43
2019-11-21	45.5	28.136	-0.763	0.742	8.44
2019-11-22	45.46	28.204	-0.088	1.802	8.46
2019-11-25	46.15	28.270	1.518	1.716	8.48
2019-11-26	45.78	28.338	-0.802	1.777	8.50
2019-11-27	44.98	28.397	-1.747	1.573	8.52
2019-11-28	44.49	28.456	-1.089	1.578	8.54
2019-11-29	44.52	28.497	0.067	1.101	8.55
2019-12-02	44.49	28.535	-0.067	1.033	8.56
2019-12-03	44.47	28.588	-0.045	1.439	8.58
2019-12-04	44.25	28.624	-0.495	0.967	8.59
2019-12-05	45.53	28.733	2.893	2.870	8.62
2019-12-06	46.16	28.805	1.384	1.889	8.64
2019-12-09	45.79	28.869	-0.802	1.668	8.66
2019-12-10	45.87	28.912	0.175	1.114	8.67
2019-12-11	45.86	28.942	-0.022	0.785	8.68
2019-12-12	45.87	28.970	0.022	0.741	8.69
2019-12-13	47.41	29.089	3.357	3.009	8.73
2019-12-16	47.48	29.136	0.148	1.202	8.74
2019-12-17	48.4	29.308	1.938	4.254	8.79
2019-12-18	48.7	29.394	0.620	2.128	8.82
2019-12-19	48.6	29.454	-0.205	1.478	8.84
2019-12-20	48.2	29.529	-0.823	1.852	8.86
2019-12-23	46.85	29.667	-2.801	3.548	8.90
2019-12-24	47.18	29.708	0.704	1.046	8.91
2019-12-25	47.3	29.754	0.254	1.166	8.93
2019-12-26	47.5	29.816	0.423	1.564	8.94
2019-12-27	47.61	29.913	0.232	2.442	8.97
2019-12-30	49.07	30.095	3.067	4.453	9.03
2019-12-31	49.15	30.172	0.163	1.875	9.05
2020-01-02	50.85	30.284	3.459	2.645	9.09
2020-01-03	50.94	30.390	0.177	2.498	9.12
2020-01-06	50.21	30.488	-1.433	2.336	9.15
2020-01-07	50.66	30.552	0.896	1.514	9.17
2020-01-08	49.6	30.615	-2.092	1.540	9.18
2020-01-09	50.39	30.676	1.593	1.452	9.20
2020-01-10	50.32	30.752	-0.139	1.806	9.23
2020-01-13	51.25	30.855	1.848	2.405	9.26
2020-01-14	50.83	30.938	-0.820	1.971	9.28
2020-01-15	50.7	31.010	-0.256	1.712	9.30
2020-01-16	50.01	31.091	-1.361	1.933	9.33
2020-01-17	50.07	31.154	0.120	1.500	9.35
2020-01-20	51.13	31.258	2.117	2.457	9.38
2020-01-21	49.49	31.376	-3.208	2.855	9.41
2020-01-22	49.44	31.490	-0.101	2.768	9.45
2020-01-23	47.99	31.611	-2.933	3.014	9.48
2020-02-03	43.58	31.746	-9.189	3.730	9.52
2020-02-04	45.8	31.939	5.094	5.048	9.58
2020-02-05	45.51	32.024	-0.633	2.249	9.61
2020-02-06	46.49	32.125	2.153	2.615	9.64
2020-02-07	46.07	32.182	-0.903	1.484	9.65
2020-02-10	45.7	32.238	-0.803	1.476	9.67
2020-02-11	45.87	32.289	0.372	1.313	9.69
2020-02-12	46	32.349	0.283	1.570	9.70
2020-02-13	45.42	32.386	-1.261	0.978	9.72
2020-02-14	45.75	32.457	0.727	1.871	9.74
2020-02-17	46.9	32.554	2.514	2.470	9.77
2020-02-18	46.46	32.612	-0.938	1.493	9.78
2020-02-19	46.87	32.691	0.882	2.045	9.81
2020-02-20	48.41	32.852	3.286	3.990	9.86
2020-02-21	47.99	32.923	-0.868	1.756	9.88
2020-02-24	47.16	32.978	-1.730	1.417	9.89
2020-02-25	46.46	33.053	-1.484	1.930	9.92
2020-02-26	46.42	33.184	-0.086	3.379	9.96
2020-02-27	46.1	33.252	-0.689	1.788	9.98
2020-02-28	44.18	33.376	-4.165	3.362	10.01
2020-03-02	45.42	33.477	2.807	2.671	10.04
2020-03-03	45.2	33.578	-0.484	2.664	10.07
2020-03-04	45.74	33.651	1.195	1.925	10.10
2020-03-05	47.12	33.791	3.017	3.564	10.14
2020-03-06	46.04	33.853	-2.292	1.613	10.16
2020-03-09	44.22	33.927	-3.953	2.020	10.18
2020-03-10	45.15	34.027	2.103	2.646	10.21
2020-03-11	44.35	34.100	-1.772	1.971	10.23
2020-03-12	43.91	34.148	-0.992	1.330	10.24
2020-03-13	43.33	34.312	-1.321	4.532	10.29
2020-03-16	40.72	34.541	-6.024	6.762	10.36
2020-03-17	40.73	34.712	0.025	5.034	10.41
2020-03-18	39.93	34.839	-1.964	3.806	10.45
2020-03-19	38.77	35.023	-2.905	5.685	10.51
2020-03-20	39.48	35.088	1.831	1.986	10.53
2020-03-23	37.91	35.143	-3.977	1.748	10.54
2020-03-24	39.28	35.233	3.614	2.743	10.57
2020-03-25	40.9	35.334	4.124	2.953	10.60
2020-03-26	40.52	35.405	-0.929	2.127	10.62
2020-03-27	40.52	35.470	0.000	1.900	10.64
2020-03-30	40.31	35.555	-0.518	2.542	10.67
2020-03-31	39.8	35.668	-1.265	3.423	10.70
2020-04-01	40.1	35.745	0.754	2.286	10.72
2020-04-02	40.8	35.837	1.746	2.718	10.75
2020-04-03	40.67	35.874	-0.319	1.078	10.76
2020-04-07	41.72	35.948	2.582	2.139	10.78
2020-04-08	41	36.000	-1.726	1.510	10.80
2020-04-09	41.14	36.024	0.341	0.707	10.81
2020-04-10	41.17	36.132	0.073	3.160	10.84
2020-04-13	40.97	36.201	-0.486	2.016	10.86
2020-04-14	41.86	36.279	2.172	2.221	10.88
2020-04-15	41.75	36.327	-0.263	1.386	10.90
2020-04-16	41.65	36.359	-0.240	0.910	10.91
2020-04-17	42.67	36.468	2.449	3.073	10.94
2020-04-20	43.72	36.572	2.461	2.859	10.97
2020-04-21	43.3	36.629	-0.961	1.578	10.99
2020-04-22	43.23	36.690	-0.162	1.686	11.01
2020-04-23	43.26	36.733	0.069	1.203	11.02
2020-04-24	42.58	36.804	-1.572	1.988	11.04
2020-04-27	43.01	36.886	1.010	2.302	11.07
2020-04-28	43.35	36.972	0.791	2.372	11.09
2020-04-29	44.91	37.084	3.599	2.999	11.13
2020-04-30	44.95	37.155	0.089	1.893	11.15
2020-05-06	45.33	37.238	0.845	2.202	11.17
2020-05-07	45.1	37.304	-0.507	1.743	11.19
2020-05-08	45.12	37.339	0.044	0.953	11.20
2020-05-11	45.58	37.399	1.020	1.574	11.22
2020-05-12	45.6	37.463	0.044	1.667	11.24
2020-05-13	45.54	37.503	-0.132	1.075	11.25
2020-05-14	44.29	37.583	-2.745	2.152	11.27
2020-05-15	44.86	37.658	1.287	2.009	11.30
2020-05-18	44.49	37.720	-0.825	1.672	11.32
2020-05-19	45.07	37.771	1.304	1.349	11.33
2020-05-20	45.44	37.830	0.821	1.575	11.35
2020-05-21	45.09	37.885	-0.770	1.452	11.37
2020-05-22	43.33	38.019	-3.903	3.704	11.41
2020-05-25	42.44	38.131	-2.054	3.185	11.44
2020-05-26	43.1	38.172	1.555	1.131	11.45
2020-05-27	43.05	38.239	-0.116	1.879	11.47
2020-05-28	43.96	38.350	2.114	3.020	11.50
2020-05-29	43.75	38.404	-0.478	1.479	11.52
2020-06-01	44.34	38.459	1.349	1.509	11.54
2020-06-02	45.67	38.599	3.000	3.676	11.58
2020-06-03	45.95	38.709	0.613	2.868	11.61
2020-06-04	45.29	38.805	-1.436	2.546	11.64
2020-06-05	45.3	38.872	0.022	1.766	11.66
2020-06-08	46.18	38.975	1.943	2.671	11.69
2020-06-09	46.3	39.020	0.260	1.169	11.71
2020-06-10	45.55	39.099	-1.620	2.095	11.73
2020-06-11	44.65	39.197	-1.976	2.634	11.76
2020-06-12	44.2	39.256	-1.008	1.590	11.78
2020-06-15	43.68	39.310	-1.176	1.493	11.79
2020-06-16	44.36	39.363	1.557	1.419	11.81
2020-06-17	44.57	39.411	0.473	1.285	11.82
2020-06-18	45.21	39.504	1.436	2.468	11.85
2020-06-19	45.25	39.569	0.088	1.747	11.87
2020-06-22	43.59	39.649	-0.570	2.190	11.89
2020-06-23	42.99	39.697	-1.376	1.331	11.91
2020-06-24	43.41	39.775	0.977	2.163	11.93
2020-06-29	42.47	39.846	-2.165	2.004	11.95
2020-06-30	42.87	39.880	0.942	0.965	11.96
2020-07-01	44.35	40.029	3.452	4.012	12.01
2020-07-02	47.05	40.314	6.088	7.283	12.09
2020-07-03	49.14	40.470	4.442	3.804	12.14
2020-07-06	54.2	40.797	10.297	7.245	12.24
2020-07-07	55.29	41.124	2.011	7.085	12.34
2020-07-08	57.19	41.562	3.436	9.188	12.47
2020-07-09	57.26	41.916	0.122	7.431	12.57
2020-07-10	54.47	42.075	-4.873	3.493	12.62
2020-07-13	54.53	42.298	0.110	4.920	12.69
2020-07-14	55.06	42.451	0.972	3.338	12.74
2020-07-15	54.52	42.675	-0.981	4.922	12.80
2020-07-16	53.16	43.077	-2.494	9.079	12.92
2020-07-17	51.14	43.365	-3.800	6.753	13.01
2020-07-20	56.4	43.713	10.285	7.411	13.11
2020-07-21	55.04	44.118	-2.411	8.830	13.24
2020-07-22	53.97	44.363	-1.944	5.432	13.31
2020-07-23	53.04	44.494	-1.723	2.965	13.35
2020-07-24	50.48	44.721	-4.827	5.411	13.42
2020-07-27	50.21	44.864	-0.535	3.407	13.46
2020-07-28	50.49	44.941	0.558	1.832	13.48
2020-07-29	52.2	45.189	3.387	5.704	13.56
2020-07-30	51.15	45.272	-2.011	1.954	13.58
2020-07-31	51.45	45.435	0.587	3.793	13.63
2020-08-03	53.09	45.584	3.188	3.362	13.68
2020-08-04	57.37	46.066	8.062	10.077	13.82
2020-08-05	55.74	46.190	-2.841	2.684	13.86
2020-08-06	56.59	46.368	1.525	3.767	13.91
2020-08-07	54.96	46.557	-2.880	4.135	13.97
2020-08-10	59.05	47.011	7.442	9.225	14.10
2020-08-11	57.74	47.265	-2.218	5.284	14.18
2020-08-12	58.9	47.541	2.009	5.611	14.26
2020-08-13	58.75	47.736	-0.255	3.990	14.32
2020-08-14	62.5	48.286	6.383	10.553	14.49
2020-08-17	67.21	48.890	7.536	10.784	14.67
2020-08-18	66.58	49.055	-0.937	2.976	14.72
2020-08-19	63.71	49.302	-4.311	4.656	14.79
2020-08-20	62.42	49.545	-2.025	4.662	14.86
2020-08-21	63.35	49.714	1.490	3.204	14.91
2020-08-24	61.66	49.855	-2.668	2.747	14.96
2020-08-25	61.94	50.016	0.454	3.130	15.00
2020-08-26	58.5	50.301	-5.554	5.844	15.09
2020-08-27	60.07	50.572	2.684	5.402	15.17
2020-08-28	61.69	50.812	2.697	4.678	15.24
2020-08-31	59.85	51.060	-2.983	4.976	15.32
2020-09-01	59.76	51.173	-0.150	2.256	15.35
2020-09-02	59.38	51.284	-0.636	2.242	15.39
2020-09-03	58.69	51.393	-1.162	2.240	15.42
2020-09-04	58.1	51.454	-1.005	1.261	15.44
2020-09-07	56.8	51.634	-2.238	3.804	15.49
2020-09-08	61.2	52.032	7.746	7.799	15.61
2020-09-09	60.24	52.222	-1.569	3.791	15.67
2020-09-10	60.8	52.468	0.930	4.847	15.74
2020-09-11	60.46	52.612	-0.559	2.862	15.78
2020-09-14	58.43	52.884	-3.358	5.590	15.87
2020-09-15	60.42	53.119	3.406	4.655	15.94
2020-09-16	60.91	53.361	0.811	4.767	16.01
2020-09-17	61.08	53.515	0.279	3.021	16.05
2020-09-18	67.19	54.070	10.003	9.921	16.22
2020-09-21	64.82	54.455	-3.527	7.129	16.34
2020-09-22	63.13	54.634	-2.607	3.394	16.39
2020-09-23	63.1	54.763	-0.048	2.455	16.43
2020-09-24	62.6	54.968	-0.792	3.930	16.49
2020-09-25	62.6	55.096	0.000	2.460	16.53
2020-09-28	63.5	55.258	1.438	3.067	16.58
2020-09-29	63.75	55.376	0.394	2.205	16.61
2020-09-30	62.08	55.594	-2.620	4.220	16.68
2020-10-09	63.01	55.748	1.498	2.932	16.72
2020-10-12	67.09	56.179	6.475	7.713	16.85
2020-10-13	66.03	56.366	-1.580	3.398	16.91
2020-10-14	65.55	56.460	-0.727	1.711	16.94
2020-10-15	66.49	56.689	1.434	4.150	17.01
2020-10-16	67.83	56.902	2.015	3.760	17.07
2020-10-19	67.5	57.141	-0.487	4.246	17.14
2020-10-20	67.51	57.318	0.015	3.141	17.20
2020-10-21	69.5	57.528	2.948	3.629	17.26
2020-10-22	68.7	57.753	-1.151	3.942	17.33
2020-10-23	67.7	57.959	-1.456	3.639	17.39
2020-10-26	65.6	58.178	-3.102	4.003	17.45
2020-10-27	66.76	58.333	1.768	2.790	17.50
2020-10-28	68.01	58.694	1.872	6.366	17.61
2020-10-29	69.1	59.037	1.603	5.970	17.71
2020-10-30	64.2	59.470	-7.091	8.090	17.84
2020-11-02	61.55	59.869	-4.128	7.773	17.96
2020-11-03	62.7	60.016	1.868	2.827	18.00
2020-11-04	59.96	60.222	-4.370	4.115	18.07
2020-11-05	58.92	60.478	-1.734	5.203	18.14
2020-11-06	56.98	60.690	-3.293	4.481	18.21
2020-11-09	58.24	60.834	2.211	2.966	18.25
2020-11-10	58.79	61.002	0.944	3.434	18.30
2020-11-11	59.46	61.188	1.140	3.742	18.36
2020-11-12	59.23	61.273	-0.387	1.732	18.38
2020-11-13	57.38	61.413	-3.123	2.921	18.42
2020-11-16	58.41	61.497	1.795	1.725	18.45
2020-11-17	58.43	61.630	0.034	2.739	18.49
2020-11-18	60.01	61.839	2.704	4.176	18.55
2020-11-19	60.55	61.943	0.900	2.050	18.58
2020-11-20	59.9	62.028	-1.073	1.718	18.61
2020-11-23	60.09	62.224	0.317	3.907	18.67
2020-11-24	58.7	62.373	-2.313	3.045	18.71
2020-11-25	59.82	62.579	1.908	4.123	18.77
2020-11-26	61.45	62.794	2.725	4.213	18.84
2020-11-27	62.02	62.941	0.928	2.832	18.88
2020-11-30	61.23	63.241	-1.274	5.885	18.97
2020-12-01	62.16	63.452	1.519	4.083	19.04
2020-12-02	63.75	63.674	2.558	4.167	19.10
2020-12-03	63.99	63.786	0.376	2.102	19.14
2020-12-04	63.35	63.934	-1.000	2.813	19.18
2020-12-07	61.96	64.133	-2.194	3.852	19.24
2020-12-08	62.1	64.289	0.226	3.002	19.29
2020-12-09	60.69	64.468	-2.271	3.543	19.34
2020-12-10	59.68	64.646	-1.664	3.576	19.39
2020-12-11	59.08	64.796	-1.005	3.050	19.44
2020-12-14	59.62	64.941	0.914	2.928	19.48
2020-12-15	58.42	65.082	-2.013	2.885	19.52
2020-12-16	59.56	65.235	1.951	3.098	19.57

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