浙江鼎力融券券源 浙江鼎力专项约券

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	26.1	0	0	0	0
2018-11-27	26.17	0.054	0.268	2.490	0.02
2018-11-28	26.54	0.108	1.414	2.446	0.03
2018-11-29	27.07	0.207	1.997	4.371	0.06
2018-11-30	27.02	0.257	-0.185	2.216	0.08
2018-12-03	29.32	0.431	8.512	7.106	0.13
2018-12-04	29.24	0.503	-0.273	2.967	0.15
2018-12-05	29.1	0.562	-0.479	2.428	0.17
2018-12-06	29.06	0.607	-0.137	1.856	0.18
2018-12-07	28.7	0.665	-1.239	2.443	0.20
2018-12-10	29.01	0.717	1.080	2.160	0.22
2018-12-11	29.17	0.768	0.552	2.068	0.23
2018-12-12	30.01	0.845	2.880	3.085	0.25
2018-12-13	29.61	0.918	-1.333	2.966	0.28
2018-12-14	28.68	1.047	-3.141	5.404	0.31
2018-12-17	29.01	1.157	1.151	4.533	0.35
2018-12-18	28.06	1.302	-3.275	6.205	0.39
2018-12-19	28.44	1.364	1.354	2.637	0.41
2018-12-20	28.27	1.445	-0.598	3.411	0.43
2018-12-21	27.67	1.541	-2.122	4.174	0.46
2018-12-24	29.46	1.692	6.469	6.144	0.51
2018-12-25	29.19	1.764	-0.916	2.987	0.53
2018-12-26	28.56	1.876	-2.158	4.693	0.56
2018-12-27	29.1	1.936	1.891	2.486	0.58
2018-12-28	28.31	2.025	-2.715	3.746	0.61
2019-01-02	28.62	2.101	1.095	3.214	0.63
2019-01-03	27.37	2.240	-4.368	6.080	0.67
2019-01-04	28.09	2.332	2.631	3.909	0.70
2019-01-07	29.16	2.437	3.809	4.343	0.73
2019-01-08	29.07	2.479	-0.309	1.715	0.74
2019-01-09	29.15	2.552	0.275	3.027	0.77
2019-01-10	29.39	2.605	0.823	2.161	0.78
2019-01-11	29.44	2.651	0.170	1.871	0.80
2019-01-14	28.81	2.735	-2.140	3.499	0.82
2019-01-15	29.63	2.847	2.846	4.547	0.85
2019-01-16	29.55	2.893	-0.270	1.856	0.87
2019-01-17	29.85	2.957	1.015	2.572	0.89
2019-01-18	31.57	3.132	5.762	6.667	0.94
2019-01-21	31.66	3.213	0.285	3.041	0.96
2019-01-22	31.31	3.309	-1.105	3.696	0.99
2019-01-23	31.72	3.365	1.309	2.108	1.01
2019-01-24	32.3	3.460	1.828	3.531	1.04
2019-01-25	32.63	3.558	1.022	3.622	1.07
2019-01-28	32.71	3.638	0.245	2.942	1.09
2019-01-29	32.57	3.713	-0.428	2.751	1.11
2019-01-30	32.41	3.760	-0.491	1.719	1.13
2019-01-31	31.77	3.849	-1.975	3.394	1.15
2019-02-01	32.15	3.915	1.196	2.455	1.17
2019-02-11	33.66	4.053	4.697	4.914	1.22
2019-02-12	33.48	4.091	-0.535	1.367	1.23
2019-02-13	33.61	4.115	0.388	0.866	1.23
2019-02-14	33.26	4.169	-1.041	1.934	1.25
2019-02-15	32.55	4.250	-2.135	2.977	1.27
2019-02-18	33.28	4.302	2.243	1.874	1.29
2019-02-19	33.58	4.375	0.901	2.614	1.31
2019-02-20	34.17	4.454	1.757	2.770	1.34
2019-02-21	33.83	4.553	-0.995	3.512	1.37
2019-02-22	34.4	4.643	1.685	3.163	1.39
2019-02-25	36.44	4.861	5.930	7.180	1.46
2019-02-26	34.81	5.014	-4.473	5.241	1.50
2019-02-27	34.53	5.114	-0.804	3.505	1.53
2019-02-28	34.96	5.181	1.245	2.288	1.55
2019-03-01	35.39	5.241	1.230	2.031	1.57
2019-03-04	36.55	5.357	3.278	3.815	1.61
2019-03-05	36.51	5.420	-0.109	2.079	1.63
2019-03-06	36.31	5.488	-0.548	2.246	1.65
2019-03-07	35.92	5.577	-1.074	2.947	1.67
2019-03-08	34.21	5.709	-4.761	4.649	1.71
2019-03-11	35.69	5.821	4.326	3.771	1.75
2019-03-12	37.47	6.013	4.987	6.136	1.80
2019-03-13	39.32	6.246	4.937	7.126	1.87
2019-03-14	39.19	6.388	-0.331	4.349	1.92
2019-03-15	41.09	6.556	4.848	4.899	1.97
2019-03-18	41.09	6.749	0.000	5.622	2.02
2019-03-19	40.64	6.850	-1.095	2.993	2.05
2019-03-20	40.9	6.952	0.640	3.002	2.09
2019-03-21	40.27	7.048	-1.540	2.861	2.11
2019-03-22	40.8	7.171	1.316	3.601	2.15
2019-03-25	40.97	7.326	0.417	4.559	2.20
2019-03-26	40.49	7.403	-1.172	2.270	2.22
2019-03-27	40.23	7.501	-0.642	2.939	2.25
2019-03-28	41.19	7.597	2.386	2.784	2.28
2019-03-29	41.9	7.716	1.724	3.399	2.31
2019-04-01	42.56	7.851	1.575	3.819	2.36
2019-04-02	41.85	7.947	-1.668	2.749	2.38
2019-04-03	42.17	8.053	0.765	3.011	2.42
2019-04-04	41.26	8.231	-2.158	5.193	2.47
2019-04-08	41.78	8.366	1.260	3.878	2.51
2019-04-09	40.96	8.469	-1.963	3.016	2.54
2019-04-10	41.36	8.571	0.977	2.954	2.57
2019-04-11	40.65	8.692	-1.717	3.578	2.61
2019-04-12	39.41	8.789	-3.050	2.952	2.64
2019-04-15	38.4	9.109	-2.563	9.997	2.73
2019-04-16	40.27	9.348	4.870	7.109	2.80
2019-04-17	39.83	9.499	-1.093	4.569	2.85
2019-04-18	38.8	9.613	-2.586	3.515	2.88
2019-04-19	38.82	9.732	0.052	3.660	2.92
2019-04-22	37.9	9.902	-2.370	5.410	2.97
2019-04-23	38.31	9.984	1.082	2.559	3.00
2019-04-24	39.47	10.115	3.028	3.968	3.03
2019-04-25	39.27	10.229	-0.507	3.496	3.07
2019-04-26	38.47	10.378	-2.037	4.660	3.11
2019-04-29	38.86	10.459	1.014	2.495	3.14
2019-04-30	37.9	10.554	-2.470	3.011	3.17
2019-05-06	35.28	10.775	-6.913	7.520	3.23
2019-05-07	35.62	10.871	0.964	3.231	3.26
2019-05-08	34.42	10.961	-3.369	3.144	3.29
2019-05-09	33.56	11.062	-2.499	3.603	3.32
2019-05-10	34.79	11.220	3.665	5.453	3.37
2019-05-13	33.71	11.332	-3.104	3.967	3.40
2019-05-14	33.83	11.409	0.356	2.729	3.42
2019-05-15	35.33	11.533	4.434	4.227	3.46
2019-05-16	33.95	11.737	-3.906	7.218	3.52
2019-05-17	32.06	11.883	-5.567	5.449	3.56
2019-05-20	31.46	11.992	-1.871	4.148	3.60
2019-05-21	31.82	12.096	1.144	3.942	3.63
2019-05-22	32.43	12.163	1.917	2.483	3.65
2019-05-23	31.63	12.256	-2.467	3.515	3.68
2019-05-24	32.18	12.362	1.739	3.952	3.71
2019-05-27	33.81	12.529	5.065	5.935	3.76
2019-05-28	35.35	12.763	4.555	7.927	3.83
2019-05-29	35.66	12.842	0.877	2.659	3.85
2019-05-30	35.6	12.903	-0.168	2.075	3.87
2019-05-31	35.43	12.972	-0.478	2.331	3.89
2019-06-03	34.84	13.116	-1.665	4.968	3.93
2019-06-04	34.13	13.229	-2.038	3.961	3.97
2019-06-05	33.83	13.322	-0.879	3.311	4.00
2019-06-06	33.74	13.404	-0.266	2.897	4.02
2019-06-10	33.37	13.472	-1.097	2.460	4.04
2019-06-11	35.79	13.690	7.252	7.312	4.11
2019-06-12	35.29	13.777	-1.397	2.934	4.13
2019-06-13	35.52	13.856	0.652	2.692	4.16
2019-06-14	34.74	14.003	-2.196	5.068	4.20
2019-06-17	34.54	14.073	-0.576	2.447	4.22
2019-06-18	34.86	14.130	0.926	1.940	4.24
2019-06-19	37.38	14.280	7.229	4.819	4.28
2019-06-20	37.85	14.389	1.257	3.451	4.32
2019-06-21	40.24	14.598	6.314	6.235	4.38
2019-06-24	40.26	14.716	0.050	3.529	4.41
2019-06-25	40.49	14.801	0.571	2.509	4.44
2019-06-26	40.43	14.860	-0.148	1.754	4.46
2019-06-27	41.8	15.048	3.389	5.392	4.51
2019-06-28	41.69	15.152	-0.263	2.990	4.55
2019-07-01	41.85	15.270	0.384	3.382	4.58
2019-07-02	41.95	15.435	0.239	4.731	4.63
2019-07-03	41.71	15.517	-0.572	2.360	4.66
2019-07-04	41.5	15.643	-0.503	3.644	4.69
2019-07-05	41.07	15.727	-1.036	2.458	4.72
2019-07-08	40.06	15.871	-2.459	4.310	4.76
2019-07-09	40.36	15.941	0.749	2.097	4.78
2019-07-10	40.04	16.025	-0.793	2.502	4.81
2019-07-11	40.16	16.102	0.300	2.298	4.83
2019-07-12	40.21	16.155	0.125	1.594	4.85
2019-07-15	40.55	16.227	0.846	2.114	4.87
2019-07-16	41.79	16.455	3.058	6.560	4.94
2019-07-17	41.25	16.534	-1.292	2.297	4.96
2019-07-18	41.34	16.581	0.218	1.358	4.97
2019-07-19	41.65	16.679	0.750	2.830	5.00
2019-07-22	42.58	16.846	2.233	4.706	5.05
2019-07-23	43.11	16.915	1.245	1.926	5.07
2019-07-24	44.46	17.084	3.132	4.547	5.13
2019-07-25	44.86	17.174	0.900	2.407	5.15
2019-07-26	45.26	17.245	0.892	1.895	5.17
2019-07-29	44.48	17.370	-1.723	3.380	5.21
2019-07-30	44.27	17.441	-0.472	1.911	5.23
2019-07-31	44.31	17.527	0.090	2.327	5.26
2019-08-01	45.32	17.669	2.279	3.769	5.30
2019-08-02	45.01	17.810	-0.684	3.751	5.34
2019-08-05	43.87	17.932	-2.533	3.333	5.38
2019-08-06	44.89	18.083	2.325	4.035	5.42
2019-08-07	43.78	18.201	-2.473	3.252	5.46
2019-08-08	44.86	18.330	2.467	3.449	5.50
2019-08-09	47.58	18.687	6.063	9.006	5.61
2019-08-12	48.32	18.841	1.555	3.825	5.65
2019-08-13	46.93	18.945	-2.877	2.649	5.68
2019-08-14	47.38	19.121	0.959	4.453	5.74
2019-08-15	47.31	19.246	-0.148	3.166	5.77
2019-08-16	48.19	19.355	1.860	2.727	5.81
2019-08-19	43.35	19.355	-10.044	0.000	5.81
2019-08-20	40.14	19.658	-7.405	9.066	5.90
2019-08-21	40.66	19.851	1.295	5.680	5.96
2019-08-22	39.66	20.013	-2.459	4.919	6.00
2019-08-23	38.84	20.136	-2.068	3.782	6.04
2019-08-26	38.87	20.291	0.077	4.789	6.09
2019-08-27	39.31	20.346	1.132	1.672	6.10
2019-08-28	39.8	20.441	1.247	2.875	6.13
2019-08-29	39.01	20.522	-1.985	2.487	6.16
2019-08-30	38.77	20.597	-0.615	2.333	6.18
2019-09-02	39.02	20.662	0.645	1.986	6.20
2019-09-03	38.24	20.774	-1.999	3.511	6.23
2019-09-04	38.07	20.866	-0.445	2.903	6.26
2019-09-05	37.89	20.922	-0.473	1.786	6.28
2019-09-06	37.46	20.992	-1.135	2.243	6.30
2019-09-09	39.07	21.126	4.298	4.111	6.34
2019-09-10	39.14	21.182	0.179	1.715	6.35
2019-09-11	38.61	21.266	-1.354	2.606	6.38
2019-09-12	40.94	21.482	6.035	6.320	6.44
2019-09-16	41.23	21.601	0.708	3.468	6.48
2019-09-17	40.79	21.677	-1.067	2.256	6.50
2019-09-18	42.74	21.859	4.781	5.099	6.56
2019-09-19	44.32	22.123	3.697	7.160	6.64
2019-09-20	44.37	22.243	0.113	3.227	6.67
2019-09-23	44.04	22.355	-0.744	3.065	6.71
2019-09-24	44.26	22.478	0.500	3.338	6.74
2019-09-25	43.99	22.567	-0.610	2.418	6.77
2019-09-26	43.41	22.666	-1.318	2.728	6.80
2019-09-27	43.09	22.755	-0.737	2.488	6.83
2019-09-30	42.75	22.856	-0.789	2.831	6.86
2019-10-08	42.96	22.969	0.491	3.158	6.89
2019-10-09	42.25	23.135	-1.653	4.725	6.94
2019-10-10	44.03	23.343	4.213	5.657	7.00
2019-10-11	44.06	23.413	0.068	1.908	7.02
2019-10-14	44.75	23.557	1.566	3.858	7.07
2019-10-15	43.95	23.637	-1.788	2.190	7.09
2019-10-16	43.92	23.674	-0.068	1.024	7.10
2019-10-17	43.59	23.751	-0.751	2.095	7.13
2019-10-18	43.41	23.862	-0.413	3.074	7.16
2019-10-21	42.78	23.975	-1.451	3.179	7.19
2019-10-22	42.9	24.037	0.281	1.730	7.21
2019-10-23	42.61	24.183	-0.676	4.126	7.26
2019-10-24	42.5	24.266	-0.258	2.323	7.28
2019-10-25	43.01	24.342	1.200	2.141	7.30
2019-10-28	44.51	24.506	3.488	4.418	7.35
2019-10-29	44.75	24.596	0.539	2.404	7.38
2019-10-30	42.81	24.740	-4.335	4.045	7.42
2019-10-31	43.61	24.861	1.869	3.317	7.46
2019-11-01	44.35	24.962	1.697	2.729	7.49
2019-11-04	43.82	25.088	-1.195	3.450	7.53
2019-11-05	44.25	25.162	0.981	2.031	7.55
2019-11-06	43.6	25.251	-1.469	2.441	7.58
2019-11-07	43.51	25.300	-0.206	1.353	7.59
2019-11-08	46.48	25.578	6.826	7.171	7.67
2019-11-11	46.05	25.713	-0.925	3.507	7.71
2019-11-12	45.78	25.850	-0.586	3.605	7.76
2019-11-13	46.19	25.934	0.896	2.184	7.78
2019-11-14	46.45	26.002	0.563	1.754	7.80
2019-11-15	46.81	26.136	0.775	3.423	7.84
2019-11-18	47.49	26.245	1.453	2.777	7.87
2019-11-19	47.2	26.334	-0.611	2.253	7.90
2019-11-20	46.45	26.428	-1.589	2.436	7.93
2019-11-21	46.61	26.507	0.344	2.024	7.95
2019-11-22	45.96	26.652	-1.395	3.776	8.00
2019-11-25	48.31	26.901	5.113	6.201	8.07
2019-11-26	47.04	27.069	-2.629	4.285	8.12
2019-11-27	47.42	27.233	0.808	4.145	8.17
2019-11-28	46.64	27.358	-1.645	3.205	8.21
2019-11-29	46.09	27.517	-1.179	4.160	8.26
2019-12-02	47.21	27.712	2.430	4.947	8.31
2019-12-03	47.82	27.836	1.292	3.114	8.35
2019-12-04	47.74	27.896	-0.167	1.506	8.37
2019-12-05	47.59	28.051	-0.314	3.917	8.42
2019-12-06	47.32	28.159	-0.567	2.732	8.45
2019-12-09	47.14	28.238	-0.380	2.008	8.47
2019-12-10	47.7	28.343	1.188	2.652	8.50
2019-12-11	49.04	28.454	2.809	2.704	8.54
2019-12-12	49.82	28.619	1.591	3.976	8.59
2019-12-13	50.73	28.767	1.827	3.513	8.63
2019-12-16	51.74	28.903	1.991	3.134	8.67
2019-12-17	51.78	28.997	0.077	2.184	8.70
2019-12-18	50.97	29.140	-1.564	3.360	8.74
2019-12-19	51.13	29.241	0.314	2.374	8.77
2019-12-20	51.26	29.338	0.254	2.288	8.80
2019-12-23	50.81	29.456	-0.878	2.770	8.84
2019-12-24	51.24	29.554	0.846	2.303	8.87
2019-12-25	51.21	29.619	-0.059	1.522	8.89
2019-12-26	50.76	29.707	-0.879	2.070	8.91
2019-12-27	51.27	29.770	1.005	1.478	8.93
2019-12-30	50.73	29.864	-1.053	2.224	8.96
2019-12-31	50.82	29.948	0.177	1.991	8.98
2020-01-02	51.61	30.171	1.555	5.195	9.05
2020-01-03	50.29	30.330	-2.558	3.778	9.10
2020-01-06	49.01	30.476	-2.545	3.579	9.14
2020-01-07	51.21	30.674	4.489	4.632	9.20
2020-01-08	50.22	30.798	-1.933	2.968	9.24
2020-01-09	50.08	30.899	-0.279	2.429	9.27
2020-01-10	49.88	31.015	-0.399	2.776	9.30
2020-01-13	51.09	31.144	2.426	3.047	9.34
2020-01-14	50.58	31.314	-0.998	4.032	9.39
2020-01-15	50.38	31.422	-0.395	2.570	9.43
2020-01-16	51.04	31.532	1.310	2.580	9.46
2020-01-17	51.4	31.605	0.705	1.705	9.48
2020-01-20	51.26	31.706	-0.272	2.354	9.51
2020-01-21	51.01	31.776	-0.488	1.658	9.53
2020-01-22	51.19	31.991	0.353	5.038	9.60
2020-01-23	49.59	32.189	-3.126	4.786	9.66
2020-02-03	44.61	32.271	-10.042	2.218	9.68
2020-02-04	46.89	32.615	5.111	8.787	9.78
2020-02-05	46.89	32.727	0.000	2.879	9.82
2020-02-06	46.89	32.825	0.000	2.495	9.85
2020-02-07	47.21	32.913	0.682	2.239	9.87
2020-02-10	47.73	33.045	1.101	3.326	9.91
2020-02-11	48.01	33.156	0.587	2.787	9.95
2020-02-12	48.02	33.222	0.021	1.645	9.97
2020-02-13	47.09	33.322	-1.937	2.541	10.00
2020-02-14	48.36	33.529	2.697	5.139	10.06
2020-02-17	50.25	33.705	3.908	4.198	10.11
2020-02-18	51.44	33.839	2.368	3.124	10.15
2020-02-19	52.54	34.019	2.138	4.121	10.21
2020-02-20	53.11	34.120	1.085	2.284	10.24
2020-02-21	53.64	34.221	0.998	2.259	10.27
2020-02-24	55.06	34.385	2.647	3.561	10.32
2020-02-25	53.24	34.622	-3.305	5.340	10.39
2020-02-26	50.95	34.779	-4.301	3.719	10.43
2020-02-27	50.95	34.893	0.000	2.669	10.47
2020-02-28	49.92	35.077	-2.022	4.436	10.52
2020-03-02	52.29	35.372	4.748	6.771	10.61
2020-03-03	51.73	35.578	-1.071	4.781	10.67
2020-03-04	51.7	35.665	-0.058	2.010	10.70
2020-03-05	52.48	35.765	1.509	2.282	10.73
2020-03-06	52.91	35.917	0.819	3.449	10.78
2020-03-09	50	36.116	-5.500	4.782	10.83
2020-03-10	48.21	36.473	-3.580	8.880	10.94
2020-03-11	46.54	36.629	-3.464	4.024	10.99
2020-03-12	45.52	36.795	-2.192	4.383	11.04
2020-03-13	45.43	37.093	-0.198	7.865	11.13
2020-03-16	42.39	37.395	-6.692	8.541	11.22
2020-03-17	41.31	37.693	-2.548	8.658	11.31
2020-03-18	41.24	37.916	-0.169	6.488	11.37
2020-03-19	41.07	38.043	-0.412	3.710	11.41
2020-03-20	41.74	38.171	1.631	3.677	11.45
2020-03-23	41.04	38.478	-1.677	8.984	11.54
2020-03-24	40.64	38.643	-0.975	4.873	11.59
2020-03-25	41.59	38.785	2.338	4.109	11.64
2020-03-26	41.18	38.881	-0.986	2.789	11.66
2020-03-27	41.72	39.031	1.311	4.322	11.71
2020-03-30	39.82	39.205	-4.554	5.249	11.76
2020-03-31	40.75	39.287	2.336	2.411	11.79
2020-04-01	42.89	39.567	5.252	7.828	11.87
2020-04-02	44.67	39.750	4.150	4.920	11.93
2020-04-03	43.69	39.881	-2.194	3.582	11.96
2020-04-07	44.98	39.985	2.953	2.792	12.00
2020-04-08	45.32	40.110	0.756	3.290	12.03
2020-04-09	45.4	40.170	0.177	1.589	12.05
2020-04-10	44.84	40.292	-1.233	3.282	12.09
2020-04-13	43.76	40.435	-2.409	3.903	12.13
2020-04-14	47.44	40.766	8.410	8.387	12.23
2020-04-15	47.28	40.878	-0.337	2.825	12.26
2020-04-16	46.04	41.007	-2.623	3.384	12.30
2020-04-17	48.01	41.210	4.279	5.061	12.36
2020-04-20	48.04	41.273	0.062	1.583	12.38
2020-04-21	47.78	41.384	-0.541	2.789	12.42
2020-04-22	48.09	41.468	0.649	2.093	12.44
2020-04-23	47.19	41.606	-1.871	3.493	12.48
2020-04-24	46.63	41.686	-1.187	2.077	12.51
2020-04-27	46.11	41.793	-1.115	2.788	12.54
2020-04-28	46.19	41.935	0.173	3.687	12.58
2020-04-29	50.83	42.137	10.045	4.763	12.64
2020-04-30	55.94	42.418	10.053	6.020	12.73
2020-05-06	61.56	42.987	10.046	11.101	12.90
2020-05-07	61.56	43.300	0.000	6.108	12.99
2020-05-08	61.73	43.476	0.276	3.411	13.04
2020-05-11	63.43	43.765	2.754	5.475	13.13
2020-05-12	64.04	43.927	0.962	3.027	13.18
2020-05-13	64.71	44.111	1.046	3.420	13.23
2020-05-14	66.03	44.346	2.040	4.265	13.30
2020-05-15	65.46	44.558	-0.863	3.892	13.37
2020-05-18	64.87	44.823	-0.901	4.904	13.45
2020-05-19	67.86	45.092	4.609	4.748	13.53
2020-05-20	65.51	45.397	-3.463	5.585	13.62
2020-05-21	66.25	45.597	1.130	3.618	13.68
2020-05-22	65.15	45.772	-1.660	3.230	13.73
2020-05-25	64.94	45.951	-0.322	3.315	13.79
2020-05-26	65.02	46.082	0.123	2.418	13.82
2020-05-27	65.04	46.187	0.031	1.922	13.86
2020-05-28	64.86	46.308	-0.277	2.245	13.89
2020-05-29	65.92	46.620	1.634	5.674	13.99
2020-06-01	66.72	46.842	1.214	4.005	14.05
2020-06-02	65.47	47.075	-1.874	4.272	14.12
2020-06-03	67.32	47.419	2.826	6.125	14.23
2020-06-04	69.39	47.650	3.075	3.996	14.29
2020-06-05	70	47.974	0.879	5.548	14.39
2020-06-08	67.51	48.243	-3.557	4.786	14.47
2020-06-09	67.73	48.408	0.326	2.933	14.52
2020-06-10	69	48.593	1.875	3.219	14.58
2020-06-11	71.76	48.894	4.000	5.029	14.67
2020-06-12	71.87	49.245	0.153	5.853	14.77
2020-06-15	73.48	49.445	2.240	3.270	14.83
2020-06-16	72.62	49.795	-1.170	5.784	14.94
2020-06-17	72.91	50.016	0.399	3.635	15.00
2020-06-18	74.29	50.233	1.893	3.511	15.07
2020-06-19	76.2	50.425	2.571	3.015	15.13
2020-06-22	75.06	50.631	-1.496	3.294	15.19
2020-06-23	75.5	50.755	0.586	1.972	15.23
2020-06-24	75.4	50.909	-0.132	2.450	15.27
2020-06-29	75	51.032	-0.531	1.976	15.31
2020-06-30	75.77	51.186	1.027	2.440	15.36
2020-07-01	75.77	51.371	0.000	2.930	15.41
2020-07-02	73.75	51.613	-2.666	3.933	15.48
2020-07-03	74.1	51.714	0.475	1.641	15.51
2020-07-06	74.29	51.883	0.256	2.726	15.56
2020-07-07	76	52.199	2.302	4.980	15.66
2020-07-08	75.3	52.429	-0.921	3.671	15.73
2020-07-09	77.8	52.883	3.320	6.999	15.86
2020-07-10	82	53.313	5.398	6.298	15.99
2020-07-13	82.71	53.605	0.866	4.232	16.08
2020-07-14	82.5	53.921	-0.254	4.606	16.18
2020-07-15	86.57	54.492	4.933	7.915	16.35
2020-07-16	80.6	55.146	-6.896	9.726	16.54
2020-07-17	86.02	55.793	6.725	9.032	16.74
2020-07-20	83.83	56.343	-2.546	7.870	16.90
2020-07-21	85.94	56.723	2.517	5.308	17.02
2020-07-22	87	56.991	1.233	3.700	17.10
2020-07-23	85	57.889	-2.299	12.667	17.37
2020-07-24	82.28	58.292	-3.200	5.882	17.49
2020-07-27	83.31	58.562	1.252	3.889	17.57
2020-07-28	86.35	58.914	3.649	4.897	17.67
2020-07-29	88.26	59.271	2.212	4.852	17.78
2020-07-30	87.7	59.503	-0.634	3.172	17.85
2020-07-31	88.67	59.784	1.106	3.797	17.94
2020-08-03	88	59.959	-0.756	2.391	17.99
2020-08-04	88.88	60.243	1.000	3.830	18.07
2020-08-05	90.58	60.728	1.913	6.424	18.22
2020-08-06	99.64	61.520	10.002	9.539	18.46
2020-08-07	101.63	61.992	1.997	5.580	18.60
2020-08-10	99.15	62.365	-2.440	4.516	18.71
2020-08-11	97.45	62.838	-1.715	5.819	18.85
2020-08-12	94.38	63.241	-3.150	5.121	18.97
2020-08-13	93.15	63.496	-1.303	3.285	19.05
2020-08-14	94.35	63.718	1.288	2.823	19.12
2020-08-17	95.33	64.085	1.039	4.621	19.23
2020-08-18	104.86	64.888	9.997	9.189	19.47
2020-08-19	105.4	65.434	0.515	6.218	19.63
2020-08-20	108.3	66.076	2.751	7.116	19.82
2020-08-21	105.6	66.419	-2.493	3.897	19.93
2020-08-24	105.6	66.671	0.000	2.860	20.00
2020-08-25	105.3	66.895	-0.284	2.557	20.07
2020-08-26	103.21	67.116	-1.985	2.574	20.13
2020-08-27	104.5	67.344	1.250	2.616	20.20
2020-08-28	107.03	67.692	2.421	3.904	20.31
2020-08-31	105.74	68.081	-1.205	4.410	20.42
2020-09-01	107	68.266	1.192	2.071	20.48
2020-09-02	107.3	68.516	0.280	2.804	20.55
2020-09-03	106.58	68.801	-0.671	3.206	20.64
2020-09-04	102.86	69.076	-3.490	3.209	20.72
2020-09-07	100.2	69.379	-2.586	3.626	20.81
2020-09-08	100.7	69.568	0.499	2.255	20.87
2020-09-09	95.31	70.011	-5.353	5.581	21.00
2020-09-10	95.32	70.343	0.010	4.176	21.10
2020-09-11	96.55	70.530	1.290	2.329	21.16
2020-09-14	100	71.066	3.573	6.422	21.32
2020-09-15	101.25	71.335	1.250	3.190	21.40
2020-09-16	101.04	71.575	-0.207	2.854	21.47
2020-09-17	102.09	71.796	1.039	2.593	21.54
2020-09-18	102	72.071	-0.088	3.242	21.62
2020-09-21	100.55	72.347	-1.422	3.284	21.70
2020-09-22	99.56	72.549	-0.985	2.447	21.76
2020-09-23	99.9	72.723	0.342	2.079	21.82
2020-09-24	97.4	72.918	-2.503	2.402	21.88
2020-09-25	97.52	73.107	0.123	2.331	21.93
2020-09-28	96.27	73.367	-1.282	3.240	22.01
2020-09-29	98.27	73.723	2.077	4.342	22.12
2020-09-30	99.15	73.992	0.895	3.267	22.20
2020-10-09	101.91	74.284	2.784	3.439	22.29
2020-10-12	110.1	75.048	8.037	8.321	22.51
2020-10-13	110.34	75.417	0.218	4.015	22.63
2020-10-14	111.8	75.781	1.323	3.906	22.73
2020-10-15	108.84	76.191	-2.648	4.517	22.86
2020-10-16	109.68	76.459	0.772	2.931	22.94
2020-10-19	107.99	76.835	-1.541	4.185	23.05
2020-10-20	107.08	77.081	-0.843	2.760	23.12
2020-10-21	105.23	77.339	-1.728	2.942	23.20
2020-10-22	102.96	77.654	-2.157	3.668	23.30
2020-10-23	93.98	78.609	-8.722	12.199	23.58
2020-10-26	90.1	79.049	-4.129	5.852	23.71
2020-10-27	93.39	79.368	3.651	4.095	23.81
2020-10-28	95.5	79.688	2.259	4.026	23.91
2020-10-29	98.69	80.261	3.340	6.963	24.08
2020-10-30	91.02	80.643	-7.772	5.046	24.19
2020-11-02	92.1	80.905	1.187	3.406	24.27
2020-11-03	92.32	81.194	0.239	3.757	24.36
2020-11-04	92.6	81.466	0.303	3.520	24.44
2020-11-05	96.1	81.960	3.780	6.177	24.59
2020-11-06	95.62	82.210	-0.499	3.132	24.66
2020-11-09	97.89	82.406	2.374	2.405	24.72
2020-11-10	102	82.963	4.199	6.558	24.89
2020-11-11	99.8	83.250	-2.157	3.441	24.97
2020-11-12	101.15	83.489	1.353	2.836	25.05
2020-11-13	100.73	83.726	-0.415	2.827	25.12
2020-11-16	102.6	84.005	1.856	3.266	25.20
2020-11-17	102.8	84.174	0.195	1.969	25.25
2020-11-18	98.21	84.691	-4.465	6.323	25.41
2020-11-19	98.69	84.943	0.489	3.065	25.48
2020-11-20	103.69	85.436	5.066	5.695	25.63
2020-11-23	103.6	85.650	-0.087	2.488	25.70
2020-11-24	102.99	85.866	-0.589	2.510	25.76
2020-11-25	98.97	86.273	-3.903	4.942	25.88
2020-11-26	102.18	86.718	3.243	5.224	26.02
2020-11-27	103.56	86.992	1.351	3.171	26.10
2020-11-30	103.5	87.457	-0.058	5.398	26.24
2020-12-01	104.99	87.691	1.440	2.667	26.31
2020-12-02	105.31	87.861	0.305	1.943	26.36
2020-12-03	104.88	88.020	-0.408	1.814	26.41
2020-12-04	104.99	88.145	0.105	1.430	26.44
2020-12-07	106.13	88.369	1.086	2.534	26.51
2020-12-08	103.96	88.662	-2.045	3.383	26.60
2020-12-09	103.45	88.897	-0.491	2.722	26.67
2020-12-10	103.85	89.106	0.387	2.417	26.73
2020-12-11	101.3	89.368	-2.455	3.101	26.81
2020-12-14	104.4	89.681	3.060	3.603	26.90
2020-12-15	103.04	89.842	-1.303	1.877	26.95
2020-12-16	102.04	89.983	-0.970	1.650	26.99

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