中国太保融券券源 中国太保专项约券

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	29.08	0	0	0	0
2018-11-27	29.03	0.037	-0.172	1.547	0.01
2018-11-28	29.33	0.081	1.033	1.791	0.02
2018-11-29	29.05	0.127	-0.955	1.909	0.04
2018-11-30	29.19	0.158	0.482	1.274	0.05
2018-12-03	30.13	0.214	3.220	2.227	0.06
2018-12-04	29.81	0.261	-1.062	1.859	0.08
2018-12-05	29.28	0.300	-1.778	1.610	0.09
2018-12-06	28.67	0.332	-2.083	1.332	0.10
2018-12-07	28.4	0.384	-0.942	2.197	0.12
2018-12-10	27.47	0.467	-3.275	3.627	0.14
2018-12-11	27.89	0.502	1.529	1.529	0.15
2018-12-12	28.35	0.549	1.649	1.972	0.16
2018-12-13	28.78	0.608	1.517	2.469	0.18
2018-12-14	28.2	0.655	-2.015	2.015	0.20
2018-12-17	28.5	0.700	1.064	1.879	0.21
2018-12-18	27.98	0.765	-1.825	2.772	0.23
2018-12-19	27.96	0.829	-0.071	2.752	0.25
2018-12-20	27.44	0.901	-1.860	3.147	0.27
2018-12-21	26.86	0.965	-2.114	2.879	0.29
2018-12-24	26.78	1.000	-0.298	1.564	0.30
2018-12-25	26.58	1.095	-0.747	4.294	0.33
2018-12-26	26.05	1.147	-1.994	2.370	0.34
2018-12-27	26.05	1.192	0.000	2.111	0.36
2018-12-28	26.23	1.239	0.691	2.150	0.37
2019-01-02	25.2	1.359	-3.927	5.681	0.41
2019-01-03	25.73	1.440	2.103	3.770	0.43
2019-01-04	26.78	1.565	4.081	5.635	0.47
2019-01-07	26.16	1.653	-2.315	4.033	0.50
2019-01-08	25.72	1.702	-1.682	2.294	0.51
2019-01-09	26.27	1.772	2.138	3.188	0.53
2019-01-10	25.78	1.807	-1.865	1.599	0.54
2019-01-11	25.68	1.856	-0.388	2.289	0.56
2019-01-14	25.13	1.910	-2.142	2.609	0.57
2019-01-15	26.23	2.014	4.377	4.735	0.60
2019-01-16	26.6	2.072	1.411	2.631	0.62
2019-01-17	26.67	2.154	0.263	3.684	0.65
2019-01-18	27.63	2.222	3.600	2.962	0.67
2019-01-21	27.8	2.266	0.615	1.882	0.68
2019-01-22	27.24	2.324	-2.014	2.554	0.70
2019-01-23	27.4	2.379	0.587	2.423	0.71
2019-01-24	27.72	2.442	1.168	2.737	0.73
2019-01-25	27.99	2.502	0.974	2.561	0.75
2019-01-28	27.9	2.573	-0.322	3.037	0.77
2019-01-29	28.12	2.653	0.789	3.441	0.80
2019-01-30	27.6	2.693	-1.849	1.743	0.81
2019-01-31	28.62	2.779	3.696	3.587	0.83
2019-02-01	28.68	2.823	0.210	1.852	0.85
2019-02-11	28.7	2.884	0.070	2.545	0.87
2019-02-12	29.1	2.950	1.394	2.718	0.88
2019-02-13	30	3.064	3.093	4.570	0.92
2019-02-14	29.51	3.119	-1.633	2.233	0.94
2019-02-15	28.5	3.208	-3.423	3.761	0.96
2019-02-18	29.53	3.288	3.614	3.228	0.99
2019-02-19	30.01	3.436	1.625	5.926	1.03
2019-02-20	30.89	3.511	2.932	2.899	1.05
2019-02-21	30.6	3.592	-0.939	3.173	1.08
2019-02-22	31.25	3.737	2.124	5.588	1.12
2019-02-25	34.6	3.976	10.720	8.288	1.19
2019-02-26	33.27	4.161	-3.844	6.676	1.25
2019-02-27	32.65	4.308	-1.864	5.410	1.29
2019-02-28	31.82	4.401	-2.542	3.492	1.32
2019-03-01	33.1	4.523	4.023	4.431	1.36
2019-03-04	32.88	4.706	-0.665	6.677	1.41
2019-03-05	32.42	4.778	-1.399	2.676	1.43
2019-03-06	32.74	4.879	0.987	3.671	1.46
2019-03-07	31.81	4.968	-2.841	3.360	1.49
2019-03-08	30.46	5.035	-4.244	2.672	1.51
2019-03-11	30.59	5.095	0.427	2.331	1.53
2019-03-12	30.43	5.169	-0.523	2.942	1.55
2019-03-13	30.57	5.246	0.460	3.023	1.57
2019-03-14	30.41	5.319	-0.523	2.879	1.60
2019-03-15	30.69	5.381	0.921	2.401	1.61
2019-03-18	31.25	5.478	1.825	3.715	1.64
2019-03-19	30.86	5.552	-1.248	2.912	1.67
2019-03-20	30.46	5.617	-1.296	2.560	1.69
2019-03-21	30.9	5.705	1.445	3.414	1.71
2019-03-22	30.94	5.753	0.129	1.845	1.73
2019-03-25	30.71	5.832	-0.743	3.103	1.75
2019-03-26	31.12	5.884	1.335	1.986	1.77
2019-03-27	31.25	5.942	0.418	2.217	1.78
2019-03-28	30.54	6.003	-2.272	2.432	1.80
2019-03-29	31.84	6.116	4.257	4.224	1.83
2019-04-01	32.59	6.194	2.356	2.889	1.86
2019-04-02	32.62	6.248	0.092	1.994	1.87
2019-04-03	33.07	6.317	1.380	2.514	1.90
2019-04-04	33.42	6.398	1.058	2.903	1.92
2019-04-08	33.8	6.488	1.137	3.172	1.95
2019-04-09	33.22	6.561	-1.716	2.633	1.97
2019-04-10	32.91	6.637	-0.933	2.800	1.99
2019-04-11	32.65	6.738	-0.790	3.707	2.02
2019-04-12	32.79	6.786	0.429	1.746	2.04
2019-04-15	33.74	6.930	2.897	5.124	2.08
2019-04-16	35.35	7.107	4.772	6.017	2.13
2019-04-17	35.3	7.213	-0.141	3.593	2.16
2019-04-18	36.17	7.343	2.465	4.306	2.20
2019-04-19	37.19	7.479	2.820	4.396	2.24
2019-04-22	35.63	7.645	-4.195	5.593	2.29
2019-04-23	35.2	7.727	-1.207	2.807	2.32
2019-04-24	34.91	7.842	-0.824	3.949	2.35
2019-04-25	34.6	7.909	-0.888	2.320	2.37
2019-04-26	34.01	7.993	-1.705	2.977	2.40
2019-04-29	34.58	8.092	1.676	3.411	2.43
2019-04-30	33.98	8.201	-1.735	3.875	2.46
2019-05-06	32.1	8.305	-5.533	3.855	2.49
2019-05-07	31.83	8.421	-0.841	4.393	2.53
2019-05-08	31.03	8.476	-2.513	2.136	2.54
2019-05-09	29.91	8.570	-3.609	3.738	2.57
2019-05-10	31.55	8.728	5.483	6.018	2.62
2019-05-13	30.56	8.799	-3.138	2.789	2.64
2019-05-14	30.5	8.876	-0.196	3.043	2.66
2019-05-15	31.35	8.963	2.787	3.344	2.69
2019-05-16	31.1	9.013	-0.797	1.914	2.70
2019-05-17	30.37	9.099	-2.347	3.376	2.73
2019-05-20	30.62	9.172	0.823	2.898	2.75
2019-05-21	31.31	9.268	2.253	3.658	2.78
2019-05-22	31.4	9.326	0.287	2.204	2.80
2019-05-23	30.69	9.383	-2.261	2.229	2.81
2019-05-24	30.7	9.435	0.033	2.053	2.83
2019-05-27	30.88	9.524	0.586	3.453	2.86
2019-05-28	31.21	9.573	1.069	1.878	2.87
2019-05-29	33.61	9.851	7.690	9.933	2.96
2019-05-30	32.75	9.915	-2.559	2.350	2.97
2019-05-31	32.22	9.979	-1.618	2.382	2.99
2019-06-03	32.51	10.061	0.900	3.011	3.02
2019-06-04	32.12	10.130	-1.200	2.584	3.04
2019-06-05	31.63	10.209	-1.526	3.020	3.06
2019-06-06	31.68	10.261	0.158	1.960	3.08
2019-06-10	32.4	10.346	2.273	3.125	3.10
2019-06-11	33.04	10.442	1.975	3.519	3.13
2019-06-12	32.76	10.475	-0.847	1.211	3.14
2019-06-13	32.86	10.531	0.305	2.015	3.16
2019-06-14	32.65	10.580	-0.639	1.826	3.17
2019-06-17	32.94	10.616	0.888	1.286	3.18
2019-06-18	33.29	10.669	1.063	1.913	3.20
2019-06-19	33.82	10.742	1.592	2.583	3.22
2019-06-20	35	10.890	3.489	5.086	3.27
2019-06-21	34.86	10.953	-0.400	2.171	3.29
2019-06-24	34.9	11.016	0.115	2.180	3.30
2019-06-25	33.98	11.133	-2.636	4.126	3.34
2019-06-26	34.01	11.172	0.088	1.383	3.35
2019-06-27	34.05	11.262	0.118	3.146	3.38
2019-06-28	34.31	11.312	0.764	1.762	3.39
2019-07-01	35.16	11.379	2.477	2.273	3.41
2019-07-02	34.84	11.416	-0.910	1.280	3.42
2019-07-03	34.45	11.497	-1.119	2.842	3.45
2019-07-04	33.85	11.610	-1.742	4.006	3.48
2019-07-05	34	11.656	0.443	1.595	3.50
2019-07-08	32.73	11.790	-3.735	4.912	3.54
2019-07-09	32.67	11.830	-0.183	1.497	3.55
2019-07-10	33.17	11.876	1.530	1.653	3.56
2019-07-11	34.01	11.967	2.532	3.196	3.59
2019-07-12	35.47	12.123	4.293	5.293	3.64
2019-07-15	35.82	12.219	0.987	3.214	3.67
2019-07-16	35.76	12.274	-0.168	1.843	3.68
2019-07-17	35.95	12.362	0.531	2.936	3.71
2019-07-18	36.6	12.450	1.808	2.893	3.74
2019-07-19	36.58	12.499	-0.055	1.612	3.75
2019-07-22	36.1	12.565	-1.312	2.187	3.77
2019-07-23	35.97	12.641	-0.360	2.548	3.79
2019-07-24	37.25	12.776	3.559	4.337	3.83
2019-07-25	37.45	12.838	0.537	1.987	3.85
2019-07-26	37.44	12.898	-0.027	1.923	3.87
2019-07-29	37.4	12.980	-0.107	2.644	3.89
2019-07-30	38.35	13.045	2.540	2.032	3.91
2019-07-31	37.4	13.126	-2.477	2.581	3.94
2019-08-01	37.23	13.185	-0.455	1.898	3.96
2019-08-02	36.36	13.231	-2.337	1.531	3.97
2019-08-05	35.59	13.330	-2.118	3.328	4.00
2019-08-06	35.65	13.438	0.169	3.653	4.03
2019-08-07	35.54	13.486	-0.309	1.627	4.05
2019-08-08	35.91	13.555	1.041	2.307	4.07
2019-08-09	35.65	13.643	-0.724	2.952	4.09
2019-08-12	36.45	13.748	2.244	3.450	4.12
2019-08-13	35.3	13.826	-3.155	2.661	4.15
2019-08-14	35.11	13.912	-0.538	2.918	4.17
2019-08-15	35.65	14.041	1.538	4.358	4.21
2019-08-16	35.57	14.121	-0.224	2.693	4.24
2019-08-19	37.04	14.255	4.133	4.358	4.28
2019-08-20	36.72	14.298	-0.864	1.377	4.29
2019-08-21	37.38	14.392	1.797	3.023	4.32
2019-08-22	37.91	14.479	1.418	2.755	4.34
2019-08-23	38.82	14.607	2.400	3.957	4.38
2019-08-26	37.5	14.687	-3.400	2.576	4.41
2019-08-27	36.97	14.791	-1.413	3.360	4.44
2019-08-28	36.26	14.879	-1.920	2.921	4.46
2019-08-29	36.27	14.942	0.028	2.068	4.48
2019-08-30	36.6	15.003	0.910	2.013	4.50
2019-09-02	36.48	15.053	-0.328	1.639	4.52
2019-09-03	36.42	15.096	-0.164	1.425	4.53
2019-09-04	37	15.146	1.593	1.620	4.54
2019-09-05	37.33	15.260	0.892	3.676	4.58
2019-09-06	37.93	15.342	1.607	2.598	4.60
2019-09-09	37.31	15.437	-1.635	3.032	4.63
2019-09-10	36.75	15.502	-1.501	2.144	4.65
2019-09-11	37.03	15.542	0.762	1.279	4.66
2019-09-12	37.59	15.617	1.512	2.403	4.69
2019-09-16	36.65	15.696	-2.501	2.580	4.71
2019-09-17	36.09	15.736	-1.528	1.337	4.72
2019-09-18	35.99	15.772	-0.277	1.191	4.73
2019-09-19	35.94	15.820	-0.139	1.612	4.75
2019-09-20	36	15.849	0.167	0.974	4.75
2019-09-23	35.25	15.909	-2.083	2.028	4.77
2019-09-24	34.26	16.049	-2.809	4.908	4.81
2019-09-25	34.38	16.106	0.350	1.985	4.83
2019-09-26	34.49	16.162	0.320	1.949	4.85
2019-09-27	34.4	16.233	-0.261	2.464	4.87
2019-09-30	33.67	16.300	-2.122	2.413	4.89
2019-10-08	34.36	16.385	2.049	2.940	4.92
2019-10-09	34.87	16.493	1.484	3.725	4.95
2019-10-10	34.74	16.528	-0.373	1.233	4.96
2019-10-11	35.29	16.617	1.583	2.994	4.98
2019-10-14	35.89	16.689	1.700	2.437	5.01
2019-10-15	35.72	16.739	-0.474	1.672	5.02
2019-10-16	35.56	16.823	-0.448	2.828	5.05
2019-10-17	35.52	16.890	-0.112	2.250	5.07
2019-10-18	34.66	16.987	-2.421	3.378	5.10
2019-10-21	34.9	17.069	0.692	2.799	5.12
2019-10-22	34.58	17.154	-0.917	2.951	5.15
2019-10-23	34.08	17.222	-1.446	2.400	5.17
2019-10-24	34.19	17.266	0.323	1.555	5.18
2019-10-25	33.91	17.321	-0.819	1.960	5.20
2019-10-28	34.22	17.354	0.914	1.150	5.21
2019-10-29	33.47	17.417	-2.192	2.250	5.23
2019-10-30	33.35	17.474	-0.359	2.062	5.24
2019-10-31	33.31	17.543	-0.120	2.459	5.26
2019-11-01	34.1	17.632	2.372	3.152	5.29
2019-11-04	34.94	17.745	2.463	3.871	5.32
2019-11-05	35.24	17.823	0.859	2.662	5.35
2019-11-06	34.94	17.878	-0.851	1.901	5.36
2019-11-07	35.58	17.936	1.832	1.946	5.38
2019-11-08	35.61	17.986	0.084	1.686	5.40
2019-11-11	35.13	18.048	-1.348	2.106	5.41
2019-11-12	35.63	18.114	1.423	2.249	5.43
2019-11-13	34.37	18.214	-3.536	3.480	5.46
2019-11-14	33.83	18.280	-1.571	2.328	5.48
2019-11-15	33.68	18.326	-0.443	1.655	5.50
2019-11-18	34.61	18.422	2.761	3.325	5.53
2019-11-19	34.39	18.464	-0.636	1.445	5.54
2019-11-20	33.49	18.546	-2.617	2.966	5.56
2019-11-21	33.43	18.588	-0.179	1.493	5.58
2019-11-22	33.3	18.634	-0.389	1.645	5.59
2019-11-25	33.73	18.701	1.291	2.402	5.61
2019-11-26	33.35	18.774	-1.127	2.609	5.63
2019-11-27	33.48	18.822	0.390	1.739	5.65
2019-11-28	33.23	18.863	-0.747	1.464	5.66
2019-11-29	33.05	18.907	-0.542	1.595	5.67
2019-12-02	33.32	18.956	0.817	1.785	5.69
2019-12-03	33.25	18.992	-0.210	1.291	5.70
2019-12-04	33.16	19.014	-0.271	0.812	5.70
2019-12-05	33.54	19.050	1.146	1.267	5.71
2019-12-06	33.62	19.076	0.239	0.924	5.72
2019-12-09	33.61	19.107	-0.030	1.130	5.73
2019-12-10	33.71	19.140	0.298	1.160	5.74
2019-12-11	34.11	19.191	1.187	1.810	5.76
2019-12-12	34.62	19.253	1.495	2.140	5.78
2019-12-13	35.9	19.356	3.697	3.437	5.81
2019-12-16	36.11	19.417	0.585	2.033	5.83
2019-12-17	36.31	19.527	0.554	3.628	5.86
2019-12-18	36.65	19.587	0.936	1.983	5.88
2019-12-19	36.48	19.650	-0.464	2.046	5.89
2019-12-20	36.4	19.730	-0.219	2.659	5.92
2019-12-23	35.81	19.822	-1.621	3.077	5.95
2019-12-24	35.72	19.880	-0.251	1.955	5.96
2019-12-25	35.6	19.934	-0.336	1.820	5.98
2019-12-26	35.85	19.990	0.702	1.854	6.00
2019-12-27	35.58	20.062	-0.753	2.455	6.02
2019-12-30	37.05	20.216	4.132	4.975	6.06
2019-12-31	36.64	20.276	-1.107	1.970	6.08
2020-01-02	37.68	20.370	2.838	3.002	6.11
2020-01-03	38.42	20.440	1.964	2.176	6.13
2020-01-06	37.4	20.546	-2.655	3.384	6.16
2020-01-07	37.89	20.602	1.310	1.791	6.18
2020-01-08	37.3	20.675	-1.557	2.349	6.20
2020-01-09	37.7	20.716	1.072	1.287	6.21
2020-01-10	37.25	20.787	-1.194	2.308	6.24
2020-01-13	37.61	20.855	0.966	2.148	6.26
2020-01-14	37.67	20.921	0.160	2.101	6.28
2020-01-15	37.24	20.999	-1.141	2.522	6.30
2020-01-16	36.37	21.091	-2.336	3.034	6.33
2020-01-17	36.53	21.137	0.440	1.512	6.34
2020-01-20	36.6	21.197	0.192	1.971	6.36
2020-01-21	35.59	21.290	-2.760	3.142	6.39
2020-01-22	35.78	21.381	0.534	3.063	6.41
2020-01-23	34.76	21.463	-2.851	2.823	6.44
2020-02-03	31.61	21.549	-9.062	3.251	6.46
2020-02-04	32.56	21.638	3.005	3.290	6.49
2020-02-05	32.38	21.694	-0.553	2.088	6.51
2020-02-06	32.4	21.739	0.062	1.668	6.52
2020-02-07	32.2	21.789	-0.617	1.852	6.54
2020-02-10	31.96	21.815	-0.745	0.963	6.54
2020-02-11	32.28	21.858	1.001	1.596	6.56
2020-02-12	32.2	21.898	-0.248	1.487	6.57
2020-02-13	32.05	21.926	-0.466	1.056	6.58
2020-02-14	32.4	21.978	1.092	1.934	6.59
2020-02-17	33.04	22.038	1.975	2.191	6.61
2020-02-18	32.56	22.092	-1.453	1.967	6.63
2020-02-19	32.66	22.134	0.307	1.566	6.64
2020-02-20	33.4	22.231	2.266	3.460	6.67
2020-02-21	33.32	22.280	-0.240	1.766	6.68
2020-02-24	32.55	22.321	-2.311	1.531	6.70
2020-02-25	32.18	22.353	-1.137	1.167	6.71
2020-02-26	32.05	22.417	-0.404	2.424	6.73
2020-02-27	31.92	22.456	-0.406	1.466	6.74
2020-02-28	30.69	22.557	-3.853	3.947	6.77
2020-03-02	31.17	22.611	1.564	2.085	6.78
2020-03-03	30.82	22.681	-1.123	2.695	6.80
2020-03-04	31.01	22.715	0.616	1.330	6.81
2020-03-05	32.29	22.826	4.128	4.128	6.85
2020-03-06	31.48	22.879	-2.509	2.013	6.86
2020-03-09	29.76	22.957	-5.464	3.145	6.89
2020-03-10	30.45	23.048	2.319	3.595	6.91
2020-03-11	29.77	23.104	-2.233	2.233	6.93
2020-03-12	29.26	23.153	-1.713	2.049	6.95
2020-03-13	28.46	23.267	-2.734	4.785	6.98
2020-03-16	27.01	23.389	-5.095	5.411	7.02
2020-03-17	26.77	23.491	-0.889	4.591	7.05
2020-03-18	26.55	23.566	-0.822	3.362	7.07
2020-03-19	25.5	23.731	-3.955	7.797	7.12
2020-03-20	26	23.784	1.961	2.431	7.14
2020-03-23	25.17	23.839	-3.192	2.615	7.15
2020-03-24	26.59	23.944	5.642	4.728	7.18
2020-03-25	27.99	24.030	5.265	3.686	7.21
2020-03-26	27.38	24.087	-2.179	2.501	7.23
2020-03-27	27.54	24.139	0.584	2.301	7.24
2020-03-30	27.22	24.195	-1.162	2.469	7.26
2020-03-31	27.02	24.254	-0.735	2.608	7.28
2020-04-01	26.75	24.293	-0.999	1.739	7.29
2020-04-02	27.05	24.349	1.121	2.505	7.30
2020-04-03	26.51	24.407	-1.996	2.588	7.32
2020-04-07	26.75	24.445	0.905	1.735	7.33
2020-04-08	26.31	24.483	-1.645	1.720	7.34
2020-04-09	26.43	24.509	0.456	1.178	7.35
2020-04-10	26.76	24.599	1.249	4.048	7.38
2020-04-13	26.49	24.617	-1.009	0.822	7.39
2020-04-14	27.14	24.671	2.454	2.378	7.40
2020-04-15	26.81	24.705	-1.216	1.511	7.41
2020-04-16	26.67	24.725	-0.522	0.895	7.42
2020-04-17	28.1	24.848	5.362	5.249	7.45
2020-04-20	28.07	24.909	-0.107	2.633	7.47
2020-04-21	27.47	24.961	-2.138	2.280	7.49
2020-04-22	27.72	25.009	0.910	2.075	7.50
2020-04-23	28.01	25.057	1.046	2.056	7.52
2020-04-24	27.22	25.109	-2.820	2.285	7.53
2020-04-27	28.1	25.183	3.233	3.159	7.55
2020-04-28	28.68	25.259	2.064	3.167	7.58
2020-04-29	29.55	25.358	3.033	4.010	7.61
2020-04-30	29.57	25.398	0.068	1.658	7.62
2020-05-06	29.22	25.446	-1.184	1.961	7.63
2020-05-07	29.18	25.473	-0.137	1.095	7.64
2020-05-08	28.49	25.578	-2.365	4.421	7.67
2020-05-11	28.79	25.623	1.053	1.895	7.69
2020-05-12	28.28	25.666	-1.771	1.806	7.70
2020-05-13	28.28	25.701	0.000	1.485	7.71
2020-05-14	27.68	25.738	-2.122	1.627	7.72
2020-05-15	27.48	25.781	-0.723	1.842	7.73
2020-05-18	27.39	25.822	-0.328	1.820	7.75
2020-05-19	27.8	25.858	1.497	1.533	7.76
2020-05-20	27.94	25.886	0.504	1.223	7.77
2020-05-21	27.62	25.931	-1.145	1.933	7.78
2020-05-22	26.8	25.990	-2.969	2.679	7.80
2020-05-25	26.29	26.068	-1.903	3.545	7.82
2020-05-26	26.57	26.097	1.065	1.293	7.83
2020-05-27	26.59	26.138	0.075	1.882	7.84
2020-05-28	27.39	26.233	3.009	4.137	7.87
2020-05-29	27.08	26.273	-1.132	1.789	7.88
2020-06-01	27.64	26.306	2.068	1.440	7.89
2020-06-02	28.27	26.381	2.279	3.148	7.91
2020-06-03	28.02	26.461	-0.884	3.431	7.94
2020-06-04	27.93	26.499	-0.321	1.642	7.95
2020-06-05	28.06	26.533	0.465	1.468	7.96
2020-06-08	29.17	26.619	3.956	3.528	7.99
2020-06-09	29.09	26.652	-0.274	1.371	8.00
2020-06-10	28.7	26.693	-1.341	1.719	8.01
2020-06-11	27.89	26.761	-2.822	2.892	8.03
2020-06-12	27.75	26.817	-0.502	2.438	8.05
2020-06-15	27.4	26.851	-1.261	1.477	8.06
2020-06-16	27.82	26.897	1.533	2.007	8.07
2020-06-17	27.52	26.941	-1.078	1.905	8.08
2020-06-18	27.78	26.990	0.945	2.108	8.10
2020-06-19	27.98	27.037	0.720	2.052	8.11
2020-06-22	27.88	27.109	-0.357	3.074	8.13
2020-06-23	27.38	27.144	-1.793	1.542	8.14
2020-06-24	27.51	27.191	0.475	2.045	8.16
2020-06-29	27.12	27.234	-1.418	1.890	8.17
2020-06-30	27.25	27.252	0.479	0.811	8.18
2020-07-01	28.29	27.350	3.817	4.147	8.20
2020-07-02	29.47	27.494	4.171	5.868	8.25
2020-07-03	30.7	27.593	4.174	3.868	8.28
2020-07-06	33.72	27.801	9.837	7.394	8.34
2020-07-07	32.7	28.003	-3.025	7.414	8.40
2020-07-08	33.77	28.191	3.272	6.697	8.46
2020-07-09	33.8	28.298	0.089	3.790	8.49
2020-07-10	31.7	28.425	-6.213	4.822	8.53
2020-07-13	32.06	28.528	1.136	3.849	8.56
2020-07-14	31.57	28.622	-1.528	3.556	8.59
2020-07-15	31.15	28.726	-1.330	4.023	8.62
2020-07-16	30.23	28.872	-2.953	5.778	8.66
2020-07-17	29.78	28.949	-1.489	3.109	8.68
2020-07-20	31.68	29.093	6.380	5.440	8.73
2020-07-21	31.29	29.269	-1.231	6.755	8.78
2020-07-22	30.87	29.348	-1.342	3.100	8.80
2020-07-23	30.34	29.423	-1.717	2.948	8.83
2020-07-24	29.37	29.517	-3.197	3.856	8.86
2020-07-27	29.51	29.558	0.477	1.668	8.87
2020-07-28	29.4	29.607	-0.373	1.965	8.88
2020-07-29	29.99	29.692	2.007	3.401	8.91
2020-07-30	29.47	29.740	-1.734	1.967	8.92
2020-07-31	29.51	29.807	0.136	2.749	8.94
2020-08-03	30.06	29.846	1.864	1.525	8.95
2020-08-04	30.84	29.953	2.595	4.192	8.99
2020-08-05	30.24	30.016	-1.946	2.497	9.00
2020-08-06	30.48	30.078	0.794	2.447	9.02
2020-08-07	29.99	30.147	-1.608	2.756	9.04
2020-08-10	30.56	30.244	1.901	3.801	9.07
2020-08-11	30.8	30.349	0.785	4.090	9.10
2020-08-12	31.28	30.418	1.558	2.662	9.13
2020-08-13	30.78	30.475	-1.598	2.206	9.14
2020-08-14	32.03	30.623	4.061	5.556	9.19
2020-08-17	33.71	30.893	5.245	9.585	9.27
2020-08-18	33.27	30.955	-1.305	2.255	9.29
2020-08-19	31.93	31.051	-4.028	3.607	9.32
2020-08-20	32.03	31.110	0.313	2.224	9.33
2020-08-21	32.27	31.160	0.749	1.842	9.35
2020-08-24	31.4	31.213	-2.696	2.014	9.36
2020-08-25	31.25	31.273	-0.478	2.325	9.38
2020-08-26	30.61	31.352	-2.048	3.072	9.41
2020-08-27	30.85	31.399	0.784	1.862	9.42
2020-08-28	31.53	31.479	2.204	3.015	9.44
2020-08-31	30.82	31.566	-2.252	3.394	9.47
2020-09-01	30.86	31.595	0.130	1.136	9.48
2020-09-02	30.66	31.639	-0.648	1.717	9.49
2020-09-03	30.5	31.681	-0.522	1.663	9.50
2020-09-04	30.18	31.711	-1.049	1.180	9.51
2020-09-07	30.1	31.754	-0.265	1.723	9.53
2020-09-08	31.02	31.831	3.056	2.990	9.55
2020-09-09	30.33	31.904	-2.224	2.869	9.57
2020-09-10	30.61	31.962	0.923	2.275	9.59
2020-09-11	30.72	32.004	0.359	1.633	9.60
2020-09-14	30.46	32.055	-0.846	2.018	9.62
2020-09-15	30.42	32.102	-0.131	1.871	9.63
2020-09-16	30.5	32.148	0.263	1.808	9.64
2020-09-17	30.32	32.185	-0.590	1.443	9.66
2020-09-18	32.44	32.398	6.992	7.883	9.72
2020-09-21	32.64	32.490	0.617	3.391	9.75
2020-09-22	31.57	32.569	-3.278	3.002	9.77
2020-09-23	31.44	32.610	-0.412	1.552	9.78
2020-09-24	31.1	32.658	-1.081	1.845	9.80
2020-09-25	31.52	32.702	1.350	1.704	9.81
2020-09-28	31.46	32.736	-0.190	1.301	9.82
2020-09-29	31.45	32.769	-0.032	1.240	9.83
2020-09-30	31.21	32.823	-0.763	2.067	9.85
2020-10-09	32.02	32.890	2.595	2.531	9.87
2020-10-12	33.17	33.005	3.592	4.154	9.90
2020-10-13	32.81	33.061	-1.085	2.050	9.92
2020-10-14	32.47	33.103	-1.036	1.554	9.93
2020-10-15	32.87	33.177	1.232	2.710	9.95
2020-10-16	33.35	33.245	1.460	2.434	9.97
2020-10-19	33.81	33.359	1.379	4.048	10.01
2020-10-20	33.55	33.404	-0.769	1.597	10.02
2020-10-21	34.18	33.488	1.878	2.951	10.05
2020-10-22	33.35	33.654	-2.428	5.998	10.10
2020-10-23	34.04	33.831	2.069	6.237	10.15
2020-10-26	34.35	33.931	0.911	3.467	10.18
2020-10-27	34.28	33.996	-0.204	2.271	10.20
2020-10-28	33.11	34.086	-3.413	3.267	10.23
2020-10-29	32.61	34.157	-1.510	2.628	10.25
2020-10-30	31.91	34.257	-2.147	3.772	10.28
2020-11-02	31.28	34.353	-1.974	3.667	10.31
2020-11-03	31.93	34.419	2.078	2.494	10.33
2020-11-04	31.81	34.467	-0.376	1.816	10.34
2020-11-05	32.28	34.520	1.478	1.949	10.36
2020-11-06	32.01	34.575	-0.836	2.076	10.37
2020-11-09	33.45	34.684	4.499	3.905	10.41
2020-11-10	33.63	34.782	0.538	3.498	10.43
2020-11-11	33.8	34.832	0.506	1.754	10.45
2020-11-12	32.94	34.919	-2.544	3.195	10.48
2020-11-13	31.78	35.021	-3.522	3.825	10.51
2020-11-16	32.36	35.071	1.825	1.888	10.52
2020-11-17	32.7	35.141	1.051	2.534	10.54
2020-11-18	33.08	35.228	1.162	3.180	10.57
2020-11-19	34.1	35.342	3.083	4.021	10.60
2020-11-20	33.68	35.420	-1.232	2.757	10.63
2020-11-23	34.25	35.505	1.692	2.999	10.65
2020-11-24	33.95	35.576	-0.876	2.511	10.67
2020-11-25	36	35.785	6.038	6.951	10.74
2020-11-26	37.85	35.969	5.139	5.833	10.79
2020-11-27	38.48	36.105	1.664	4.254	10.83
2020-11-30	38.65	36.294	0.442	5.847	10.89
2020-12-01	39.85	36.505	3.105	6.365	10.95
2020-12-02	39.28	36.585	-1.430	2.434	10.98
2020-12-03	38.98	36.701	-0.764	3.590	11.01
2020-12-04	38.79	36.790	-0.487	2.745	11.04
2020-12-07	37.81	36.914	-2.526	3.944	11.07
2020-12-08	37.67	36.996	-0.370	2.592	11.10
2020-12-09	37.4	37.070	-0.717	2.389	11.12
2020-12-10	37.35	37.166	-0.134	3.075	11.15
2020-12-11	36.77	37.287	-1.553	3.963	11.19
2020-12-14	37.37	37.378	1.632	2.910	11.21
2020-12-15	36.87	37.456	-1.338	2.542	11.24
2020-12-16	37.61	37.606	2.007	4.774	11.28

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