安图生物融券券源 安图生物专项约券

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	55.9	0	0	0	0
2018-11-27	57.52	0.175	2.898	3.649	0.05
2018-11-28	57.41	0.362	-0.191	3.912	0.11
2018-11-29	57.85	0.577	0.766	4.459	0.17
2018-11-30	58.09	0.757	0.415	3.717	0.23
2018-12-03	59	0.957	1.567	4.063	0.29
2018-12-04	59.5	1.104	0.847	2.966	0.33
2018-12-05	60.25	1.380	1.261	5.496	0.41
2018-12-06	58.7	1.692	-2.573	6.390	0.51
2018-12-07	52.83	2.180	-10.000	11.073	0.65
2018-12-10	54.3	2.575	2.783	8.726	0.77
2018-12-11	53.49	2.676	-1.492	2.284	0.80
2018-12-12	52.9	2.845	-1.103	3.814	0.85
2018-12-13	53.78	2.969	1.664	2.779	0.89
2018-12-14	51.2	3.255	-4.797	6.694	0.98
2018-12-17	48.89	3.494	-4.512	5.879	1.05
2018-12-18	49.5	3.645	1.248	3.661	1.09
2018-12-19	48.27	3.794	-2.485	3.697	1.14
2018-12-20	48.63	3.960	0.746	4.102	1.19
2018-12-21	47.8	4.129	-1.707	4.236	1.24
2018-12-24	48.66	4.280	1.799	3.724	1.28
2018-12-25	49.32	4.529	1.356	6.062	1.36
2018-12-26	48.05	4.657	-2.575	3.183	1.40
2018-12-27	47.05	4.839	-2.081	4.641	1.45
2018-12-28	47.19	4.960	0.298	3.082	1.49
2019-01-02	44.38	5.294	-5.955	9.027	1.59
2019-01-03	44.7	5.430	0.721	3.650	1.63
2019-01-04	44.8	5.580	0.224	4.027	1.67
2019-01-07	45.1	5.686	0.670	2.813	1.71
2019-01-08	45.3	5.766	0.443	2.129	1.73
2019-01-09	46.63	6.024	2.936	6.645	1.81
2019-01-10	46.03	6.134	-1.287	2.874	1.84
2019-01-11	45.25	6.310	-1.695	4.649	1.89
2019-01-14	46.29	6.454	2.298	3.735	1.94
2019-01-15	46.77	6.586	1.037	3.392	1.98
2019-01-16	47.99	6.799	2.609	5.324	2.04
2019-01-17	48.33	6.895	0.708	2.375	2.07
2019-01-18	49.13	7.050	1.655	3.807	2.12
2019-01-21	51.52	7.301	4.865	5.842	2.19
2019-01-22	50.66	7.452	-1.669	3.571	2.24
2019-01-23	49.43	7.558	-2.428	2.566	2.27
2019-01-24	49.5	7.693	0.142	3.277	2.31
2019-01-25	49.8	7.795	0.606	2.465	2.34
2019-01-28	49.2	7.951	-1.205	3.795	2.39
2019-01-29	48.88	8.078	-0.650	3.130	2.42
2019-01-30	48.28	8.224	-1.227	3.621	2.47
2019-01-31	48.71	8.455	0.891	5.696	2.54
2019-02-01	53.3	8.986	9.423	11.948	2.70
2019-02-11	52.4	9.164	-1.689	4.071	2.75
2019-02-12	53.95	9.315	2.958	3.378	2.79
2019-02-13	54.21	9.468	0.482	3.373	2.84
2019-02-14	54.1	9.530	-0.203	1.384	2.86
2019-02-15	54.09	9.654	-0.018	2.736	2.90
2019-02-18	56.6	9.942	4.640	6.119	2.98
2019-02-19	55.3	10.276	-2.297	7.244	3.08
2019-02-20	54.49	10.446	-1.465	3.743	3.13
2019-02-21	53.4	10.628	-2.000	4.092	3.19
2019-02-22	54.21	10.744	1.517	2.566	3.22
2019-02-25	56.6	10.933	4.409	4.003	3.28
2019-02-26	58.06	11.322	2.580	8.039	3.40
2019-02-27	57.5	11.540	-0.965	4.564	3.46
2019-02-28	57.6	11.749	0.174	4.348	3.52
2019-03-01	57.57	11.947	-0.052	4.132	3.58
2019-03-04	58.8	12.135	2.137	3.821	3.64
2019-03-05	59.18	12.281	0.646	2.976	3.68
2019-03-06	59.81	12.441	1.065	3.211	3.73
2019-03-07	58.63	12.592	-1.973	3.076	3.78
2019-03-08	58.9	12.991	0.461	8.136	3.90
2019-03-11	59.8	13.169	1.528	3.565	3.95
2019-03-12	59.66	13.343	-0.234	3.512	4.00
2019-03-13	58.91	13.489	-1.257	2.967	4.05
2019-03-14	59.27	13.634	0.611	2.937	4.09
2019-03-15	62.4	13.941	5.281	5.905	4.18
2019-03-18	65.69	14.316	5.272	6.843	4.29
2019-03-19	65.18	14.441	-0.776	2.299	4.33
2019-03-20	63.72	14.693	-2.240	4.756	4.41
2019-03-21	63.89	14.852	0.267	2.982	4.46
2019-03-22	64.13	15.043	0.376	3.584	4.51
2019-03-25	62.51	15.181	-2.526	2.635	4.55
2019-03-26	61.18	15.463	-2.128	5.535	4.64
2019-03-27	64.5	15.766	5.427	5.639	4.73
2019-03-28	62.99	15.917	-2.341	2.868	4.77
2019-03-29	64.85	16.151	2.953	4.334	4.85
2019-04-01	64.98	16.401	0.200	4.626	4.92
2019-04-02	63.49	16.583	-2.293	3.432	4.97
2019-04-03	64.06	16.749	0.898	3.119	5.02
2019-04-04	63.4	16.890	-1.030	2.654	5.07
2019-04-08	64.89	17.153	2.350	4.874	5.15
2019-04-09	65.8	17.478	1.402	5.933	5.24
2019-04-10	67.05	17.763	1.900	5.091	5.33
2019-04-11	66.74	18.003	-0.462	4.325	5.40
2019-04-12	64.33	18.315	-3.611	5.814	5.49
2019-04-15	60.68	18.754	-5.674	8.674	5.63
2019-04-16	61.44	18.935	1.252	3.543	5.68
2019-04-17	61.15	19.080	-0.472	2.848	5.72
2019-04-18	60.55	19.200	-0.981	2.371	5.76
2019-04-19	60.56	19.374	0.017	3.452	5.81
2019-04-22	59.62	19.605	-1.552	4.640	5.88
2019-04-23	59.1	19.762	-0.872	3.187	5.93
2019-04-24	59.24	19.867	0.237	2.132	5.96
2019-04-25	59.69	19.978	0.760	2.228	5.99
2019-04-26	60.32	20.133	1.055	3.099	6.04
2019-04-29	61.8	20.321	2.454	3.647	6.10
2019-04-30	63.24	20.559	2.330	4.515	6.17
2019-05-06	61.49	20.940	-2.767	7.432	6.28
2019-05-07	63.75	21.379	3.675	8.262	6.41
2019-05-08	62.78	21.624	-1.522	4.690	6.49
2019-05-09	61.07	21.799	-2.724	3.425	6.54
2019-05-10	62.92	21.994	3.029	3.733	6.60
2019-05-13	61.82	22.088	-1.748	1.812	6.63
2019-05-14	61.7	22.348	-0.194	5.063	6.70
2019-05-15	63.22	22.499	2.464	2.869	6.75
2019-05-16	65.2	22.735	3.132	4.350	6.82
2019-05-17	65.01	22.960	-0.291	4.141	6.89
2019-05-20	64.73	23.161	-0.431	3.723	6.95
2019-05-21	66.15	23.322	2.194	2.935	7.00
2019-05-22	66.1	23.432	-0.076	1.995	7.03
2019-05-23	64.69	23.602	-2.133	3.147	7.08
2019-05-24	61.1	23.841	-5.550	4.699	7.15
2019-05-27	62.6	24.031	2.455	3.633	7.21
2019-05-28	63.23	24.375	1.006	6.534	7.31
2019-05-29	63.15	24.549	-0.127	3.305	7.36
2019-05-30	63.74	24.726	0.934	3.325	7.42
2019-05-31	64.41	24.902	1.051	3.295	7.47
2019-06-03	61.7	25.116	-4.207	4.161	7.53
2019-06-04	59.42	25.324	-3.695	4.198	7.60
2019-06-05	57.61	25.624	-3.046	6.244	7.69
2019-06-06	58.12	25.932	0.885	6.353	7.78
2019-06-10	59.72	26.332	2.753	8.052	7.90
2019-06-11	60.44	26.491	1.206	3.148	7.95
2019-06-12	60.15	26.650	-0.480	3.177	8.00
2019-06-13	59.78	26.778	-0.615	2.560	8.03
2019-06-14	61.49	27.026	2.860	4.834	8.11
2019-06-17	60.27	27.181	-1.984	3.090	8.15
2019-06-18	61.25	27.379	1.626	3.883	8.21
2019-06-19	62.08	27.501	1.355	2.351	8.25
2019-06-20	64.12	27.760	3.286	4.865	8.33
2019-06-21	64.78	27.883	1.029	2.277	8.37
2019-06-24	64.34	28.022	-0.679	2.593	8.41
2019-06-25	62.97	28.228	-2.129	3.917	8.47
2019-06-26	65.42	28.455	3.891	4.161	8.54
2019-06-27	67.52	28.717	3.210	4.662	8.62
2019-06-28	67.46	28.969	-0.089	4.488	8.69
2019-07-01	69.1	29.251	2.431	4.892	8.78
2019-07-02	69.9	29.528	1.158	4.747	8.86
2019-07-03	69.28	29.690	-0.887	2.818	8.91
2019-07-04	68.4	29.897	-1.270	3.623	8.97
2019-07-05	68.25	30.117	-0.219	3.874	9.04
2019-07-08	66.67	30.323	-2.315	3.707	9.10
2019-07-09	66.62	30.428	-0.075	1.890	9.13
2019-07-10	67.31	30.670	1.036	4.323	9.20
2019-07-11	66.58	30.845	-1.085	3.150	9.25
2019-07-12	68.14	31.035	2.343	3.349	9.31
2019-07-15	67.9	31.231	-0.352	3.449	9.37
2019-07-16	67.33	31.401	-0.839	3.034	9.42
2019-07-17	68.43	31.638	1.634	4.159	9.49
2019-07-18	69.1	31.794	0.979	2.703	9.54
2019-07-19	70.15	31.987	1.520	3.300	9.60
2019-07-22	69.18	32.247	-1.383	4.519	9.67
2019-07-23	68.57	32.418	-0.882	2.992	9.73
2019-07-24	68.55	32.543	-0.029	2.188	9.76
2019-07-25	68	32.672	-0.802	2.276	9.80
2019-07-26	67.71	32.764	-0.426	1.632	9.83
2019-07-29	69.6	32.926	2.791	2.791	9.88
2019-07-30	68.11	33.151	-2.141	3.966	9.95
2019-07-31	68.05	33.349	-0.088	3.494	10.00
2019-08-01	66.4	33.513	-2.425	2.954	10.05
2019-08-02	66.1	33.634	-0.452	2.199	10.09
2019-08-05	64.19	33.818	-2.890	3.449	10.15
2019-08-06	66.45	34.193	3.521	6.761	10.26
2019-08-07	67.7	34.362	1.881	3.010	10.31
2019-08-08	67.62	34.516	-0.118	2.718	10.35
2019-08-09	74.47	34.953	10.130	7.054	10.49
2019-08-12	74.9	35.227	0.577	4.378	10.57
2019-08-13	76.2	35.630	1.736	6.355	10.69
2019-08-14	77.01	35.967	1.063	5.249	10.79
2019-08-15	77.55	36.217	0.701	3.870	10.87
2019-08-16	82.08	36.678	5.841	6.744	11.00
2019-08-19	80.26	36.916	-2.217	3.558	11.07
2019-08-20	81.1	37.058	1.047	2.093	11.12
2019-08-21	80.37	37.205	-0.900	2.195	11.16
2019-08-22	79.68	37.405	-0.859	3.011	11.22
2019-08-23	84.89	38.087	6.539	9.651	11.43
2019-08-26	83.8	38.396	-1.284	4.417	11.52
2019-08-27	84.59	38.706	0.943	4.403	11.61
2019-08-28	85.89	38.952	1.537	3.428	11.69
2019-08-29	84.93	39.206	-1.118	3.586	11.76
2019-08-30	85.72	39.521	0.930	4.415	11.86
2019-09-02	85.1	39.683	-0.723	2.287	11.90
2019-09-03	86.56	40.269	1.716	8.120	12.08
2019-09-04	84.21	40.516	-2.715	3.524	12.15
2019-09-05	83.8	40.684	-0.487	2.399	12.21
2019-09-06	84.05	40.832	0.298	2.124	12.25
2019-09-09	83.73	41.244	-0.381	5.901	12.37
2019-09-10	84.27	41.428	0.645	2.616	12.43
2019-09-11	80.9	41.821	-3.999	5.827	12.55
2019-09-12	82.51	42.138	1.990	4.611	12.64
2019-09-16	82.8	42.373	0.351	3.418	12.71
2019-09-17	84.77	42.726	2.379	4.988	12.82
2019-09-18	86.07	43.018	1.534	4.070	12.91
2019-09-19	87.12	43.196	1.220	2.451	12.96
2019-09-20	90.3	43.577	3.650	5.073	13.07
2019-09-23	85.91	43.933	-4.862	4.961	13.18
2019-09-24	94.59	44.764	10.104	10.546	13.43
2019-09-25	92.6	45.270	-2.104	6.555	13.58
2019-09-26	88.11	45.689	-4.849	5.713	13.71
2019-09-27	88.01	45.979	-0.113	3.950	13.79
2019-09-30	87.61	46.251	-0.454	3.727	13.88
2019-10-08	92.1	46.818	5.125	7.385	14.05
2019-10-09	91.1	47.154	-1.086	4.430	14.15
2019-10-10	95.8	47.792	5.159	7.991	14.34
2019-10-11	94.84	47.984	-1.002	2.432	14.40
2019-10-14	94.1	48.202	-0.780	2.773	14.46
2019-10-15	94.24	48.530	0.149	4.187	14.56
2019-10-16	93.8	48.735	-0.467	2.621	14.62
2019-10-17	96.35	49.240	2.719	6.290	14.77
2019-10-18	95.32	49.519	-1.069	3.508	14.86
2019-10-21	94.68	50.007	-0.671	6.190	15.00
2019-10-22	99.35	50.574	4.932	6.844	15.17
2019-10-23	95.7	50.903	-3.674	4.127	15.27
2019-10-24	96.16	51.081	0.481	2.215	15.32
2019-10-25	96.9	51.286	0.770	2.537	15.39
2019-10-28	99.2	51.857	2.374	6.914	15.56
2019-10-29	103.54	52.530	4.375	7.792	15.76
2019-10-30	103.46	52.906	-0.077	4.365	15.87
2019-10-31	100.22	53.186	-3.132	3.354	15.96
2019-11-01	102.17	53.500	1.946	3.692	16.05
2019-11-04	105.01	54.046	2.780	6.235	16.21
2019-11-05	107.99	54.507	2.838	5.123	16.35
2019-11-06	106.3	54.753	-1.565	2.778	16.43
2019-11-07	106.4	55.012	0.094	2.926	16.50
2019-11-08	106.4	55.344	0.000	3.741	16.60
2019-11-11	105	55.566	-1.316	2.538	16.67
2019-11-12	104.6	55.840	-0.381	3.143	16.75
2019-11-13	104.72	56.093	0.115	2.897	16.83
2019-11-14	106.9	56.372	2.082	3.132	16.91
2019-11-15	104.1	56.694	-2.619	3.714	17.01
2019-11-18	105.1	57.018	0.961	3.698	17.11
2019-11-19	107.68	57.240	2.455	2.474	17.17
2019-11-20	108.5	57.482	0.762	2.675	17.24
2019-11-21	108.37	57.872	-0.120	4.323	17.36
2019-11-22	98.33	58.896	-9.265	12.494	17.67
2019-11-25	98.7	59.320	0.376	5.156	17.80
2019-11-26	102.99	59.791	4.347	5.481	17.94
2019-11-27	101.66	60.339	-1.291	6.476	18.10
2019-11-28	105.61	60.795	3.886	5.184	18.24
2019-11-29	101.58	61.469	-3.816	7.954	18.44
2019-12-02	97.9	61.728	-3.623	3.180	18.52
2019-12-03	97.4	62.220	-0.511	6.057	18.67
2019-12-04	99.89	62.693	2.556	5.688	18.81
2019-12-05	99.28	62.946	-0.611	3.053	18.88
2019-12-06	98.95	63.201	-0.332	3.092	18.96
2019-12-09	96.18	63.569	-2.799	4.588	19.07
2019-12-10	99.71	64.015	3.670	5.375	19.20
2019-12-11	98.6	64.239	-1.113	2.728	19.27
2019-12-12	97.52	64.459	-1.095	2.698	19.34
2019-12-13	101.1	64.897	3.671	5.209	19.47
2019-12-16	100.61	65.286	-0.485	4.629	19.59
2019-12-17	102.77	65.604	2.147	3.717	19.68
2019-12-18	102.77	65.854	0.000	2.919	19.76
2019-12-19	101.69	66.019	-1.051	1.946	19.81
2019-12-20	98.23	66.338	-3.402	3.904	19.90
2019-12-23	98	66.605	-0.234	3.268	19.98
2019-12-24	96.23	66.887	-1.806	3.510	20.07
2019-12-25	96.01	67.038	-0.229	1.891	20.11
2019-12-26	94.6	67.316	-1.469	3.520	20.19
2019-12-27	93.88	67.577	-0.761	3.340	20.27
2019-12-30	93.8	67.758	-0.085	2.322	20.33
2019-12-31	95.48	68.017	1.791	3.252	20.41
2020-01-02	94.5	68.364	-1.026	4.399	20.51
2020-01-03	92.52	68.564	-2.095	2.603	20.57
2020-01-06	93.25	68.742	0.789	2.291	20.62
2020-01-07	94.63	69.026	1.480	3.592	20.71
2020-01-08	94.08	69.248	-0.581	2.832	20.77
2020-01-09	101.01	69.853	7.366	7.185	20.96
2020-01-10	102.31	70.224	1.287	4.356	21.07
2020-01-13	106.53	70.654	4.125	4.848	21.20
2020-01-14	104.73	70.954	-1.690	3.436	21.29
2020-01-15	107.1	71.355	2.263	4.488	21.41
2020-01-16	109.29	71.766	2.045	4.519	21.53
2020-01-17	109.28	72.006	-0.009	2.635	21.60
2020-01-20	110.13	72.996	0.778	10.780	21.90
2020-01-21	113.76	73.664	3.296	7.055	22.10
2020-01-22	111.48	74.054	-2.004	4.193	22.22
2020-01-23	112.6	74.753	1.005	7.445	22.43
2020-02-03	116.74	75.733	3.677	10.080	22.72
2020-02-04	115.88	76.901	-0.737	12.095	23.07
2020-02-05	121.31	77.825	4.686	9.139	23.35
2020-02-06	126.1	78.960	3.949	10.799	23.69
2020-02-07	122.1	79.488	-3.172	5.194	23.85
2020-02-10	119.48	79.897	-2.146	4.103	23.97
2020-02-11	118.14	80.161	-1.122	2.678	24.05
2020-02-12	117.19	80.574	-0.804	4.232	24.17
2020-02-13	117.7	80.836	0.435	2.671	24.25
2020-02-14	117.84	81.144	0.119	3.135	24.34
2020-02-17	121.35	81.554	2.979	4.056	24.47
2020-02-18	119.9	81.887	-1.195	3.329	24.57
2020-02-19	114.8	82.378	-4.254	5.138	24.71
2020-02-20	117.02	82.635	1.934	2.631	24.79
2020-02-21	115.94	83.087	-0.923	4.683	24.93
2020-02-24	119.02	83.675	2.657	5.925	25.10
2020-02-25	122.1	84.348	2.588	6.621	25.30
2020-02-26	116.4	84.855	-4.668	5.225	25.46
2020-02-27	119.51	85.297	2.672	4.433	25.59
2020-02-28	119.15	85.734	-0.301	4.401	25.72
2020-03-02	115.98	86.257	-2.661	5.413	25.88
2020-03-03	127.67	87.135	10.079	8.251	26.14
2020-03-04	126	87.712	-1.308	5.499	26.31
2020-03-05	134.49	88.661	6.738	8.468	26.60
2020-03-06	133.25	89.114	-0.922	4.082	26.73
2020-03-09	130.1	89.657	-2.364	5.006	26.90
2020-03-10	128.2	90.275	-1.460	5.780	27.08
2020-03-11	124.98	90.671	-2.512	3.807	27.20
2020-03-12	123.1	91.164	-1.504	4.801	27.35
2020-03-13	119.7	91.883	-2.762	7.214	27.56
2020-03-16	113.46	92.581	-5.213	7.385	27.77
2020-03-17	111.54	93.396	-1.692	8.761	28.02
2020-03-18	109.1	93.962	-2.188	6.231	28.19
2020-03-19	103.28	94.696	-5.335	8.524	28.41
2020-03-20	104.11	95.437	0.804	8.540	28.63
2020-03-23	99.23	95.890	-4.687	5.485	28.77
2020-03-24	101.75	96.349	2.540	5.412	28.90
2020-03-25	110.71	97.003	8.806	7.086	29.10
2020-03-26	115.5	97.599	4.327	6.196	29.28
2020-03-27	114.45	98.026	-0.909	4.476	29.41
2020-03-30	113.86	98.559	-0.516	5.609	29.57
2020-03-31	115.59	99.020	1.519	4.787	29.71
2020-04-01	114.3	99.498	-1.116	5.018	29.85
2020-04-02	115.84	99.802	1.347	3.158	29.94
2020-04-03	116.51	100.197	0.578	4.066	30.06
2020-04-07	118.59	100.583	1.785	3.905	30.17
2020-04-08	118.99	101.030	0.337	4.503	30.31
2020-04-09	125.04	102.124	5.084	10.505	30.64
2020-04-10	125.05	102.671	0.008	5.246	30.80
2020-04-13	123.32	103.041	-1.383	3.599	30.91
2020-04-14	125.5	103.549	1.768	4.857	31.06
2020-04-15	125.35	103.911	-0.120	3.466	31.17
2020-04-16	131.6	104.780	4.986	7.922	31.43
2020-04-17	125.11	105.271	-4.932	4.711	31.58
2020-04-20	129.62	105.815	3.605	5.036	31.74
2020-04-21	127.11	106.489	-1.936	6.365	31.95
2020-04-22	128.34	107.053	0.968	5.271	32.12
2020-04-23	136.8	108.139	6.592	9.529	32.44
2020-04-24	131.73	108.798	-3.706	6.001	32.64
2020-04-27	133.6	109.440	1.420	5.769	32.83
2020-04-28	141.71	110.386	6.070	8.009	33.12
2020-04-29	140.22	111.539	-1.051	9.872	33.46
2020-04-30	133.7	112.296	-4.650	6.789	33.69
2020-05-06	134.47	112.588	0.576	2.603	33.78
2020-05-07	134.34	112.950	-0.097	3.235	33.88
2020-05-08	135.61	113.243	0.945	2.598	33.97
2020-05-11	130.27	113.883	-3.938	5.892	34.16
2020-05-12	131.36	114.129	0.837	2.249	34.24
2020-05-13	135.11	114.616	2.855	4.324	34.38
2020-05-14	135.61	114.848	0.370	2.050	34.45
2020-05-15	136.85	115.319	0.914	4.137	34.60
2020-05-18	139.7	116.110	2.083	6.788	34.83
2020-05-19	140.9	116.587	0.859	4.066	34.98
2020-05-20	139.41	116.942	-1.057	3.052	35.08
2020-05-21	142.7	117.870	2.360	7.804	35.36
2020-05-22	142.4	118.408	-0.210	4.534	35.52
2020-05-25	146.8	119.120	3.090	5.822	35.74
2020-05-26	148.94	119.522	1.458	3.243	35.86
2020-05-27	143.65	120.036	-3.552	4.290	36.01
2020-05-28	141.62	120.439	-1.413	3.411	36.13
2020-05-29	145.1	120.902	2.457	3.834	36.27
2020-06-01	153.1	121.430	5.513	4.135	36.43
2020-06-02	145.3	122.338	-5.095	7.498	36.70
2020-06-03	150.7	122.822	3.716	3.854	36.85
2020-06-04	151.1	123.096	0.265	2.177	36.93
2020-06-05	152.1	123.514	0.662	3.302	37.05
2020-06-08	152.3	124.299	0.131	6.180	37.29
2020-06-09	155.34	124.685	1.996	2.988	37.41
2020-06-10	159.55	125.289	2.710	4.538	37.59
2020-06-11	160.82	125.768	0.796	3.573	37.73
2020-06-12	161.44	126.623	0.386	6.361	37.99
2020-06-15	165.92	127.692	2.775	7.730	38.31
2020-06-16	166.54	128.276	0.374	4.207	38.48
2020-06-17	169.2	128.751	1.597	3.369	38.63
2020-06-18	165.54	129.354	-2.163	4.374	38.81
2020-06-19	171.47	130.045	3.582	4.833	39.01
2020-06-22	169.96	130.674	-0.881	4.438	39.20
2020-06-23	172.35	131.114	1.406	3.065	39.33
2020-06-24	167.15	131.778	-3.017	4.769	39.53
2020-06-29	168.4	132.128	0.748	2.495	39.64
2020-06-30	162.44	132.689	-3.539	4.145	39.81
2020-07-01	154.4	133.491	-4.950	6.230	40.05
2020-07-02	151.55	134.008	-1.846	4.093	40.20
2020-07-03	153.59	134.618	1.346	4.771	40.39
2020-07-06	154.72	135.193	0.736	4.453	40.56
2020-07-07	153.76	135.693	-0.620	3.904	40.71
2020-07-08	151.81	136.142	-1.268	3.551	40.84
2020-07-09	155	136.769	2.101	4.855	41.03
2020-07-10	160	137.311	3.226	4.065	41.19
2020-07-13	160.58	137.838	0.363	3.938	41.35
2020-07-14	154.51	138.510	-3.780	5.219	41.55
2020-07-15	158	139.464	2.259	7.242	41.84
2020-07-16	147.16	140.394	-6.861	7.589	42.12
2020-07-17	149.8	141.013	1.794	4.961	42.30
2020-07-20	147.3	141.725	-1.669	5.801	42.52
2020-07-21	155.1	142.568	5.295	6.517	42.77
2020-07-22	157.28	143.235	1.406	5.093	42.97
2020-07-23	163.86	144.218	4.184	7.197	43.27
2020-07-24	156.78	145.004	-4.321	6.017	43.50
2020-07-27	159.2	145.522	1.544	3.904	43.66
2020-07-28	160.89	146.119	1.062	4.454	43.84
2020-07-29	166.21	146.781	3.307	4.773	44.03
2020-07-30	165.12	147.207	-0.656	3.098	44.16
2020-07-31	162.72	147.916	-1.453	5.233	44.37
2020-08-03	158.3	148.449	-2.716	4.038	44.53
2020-08-04	156.7	148.906	-1.011	3.500	44.67
2020-08-05	158	149.248	0.830	2.597	44.77
2020-08-06	157.8	149.580	-0.127	2.525	44.87
2020-08-07	156.01	150.280	-1.134	5.387	45.08
2020-08-10	158.4	150.870	1.532	4.468	45.26
2020-08-11	154.9	151.424	-2.210	4.293	45.43
2020-08-12	148.7	152.163	-4.003	5.959	45.65
2020-08-13	144.77	152.495	-2.643	2.757	45.75
2020-08-14	146.37	153.142	1.105	5.305	45.94
2020-08-17	150.3	153.691	2.685	4.379	46.11
2020-08-18	153.53	154.183	2.149	3.846	46.25
2020-08-19	151.97	154.553	-1.016	2.925	46.37
2020-08-20	149.45	154.950	-1.658	3.185	46.48
2020-08-21	149.4	155.347	-0.033	3.192	46.60
2020-08-24	150.99	155.793	1.064	3.541	46.74
2020-08-25	149.1	156.153	-1.252	2.901	46.85
2020-08-26	149.58	156.646	0.322	3.957	46.99
2020-08-27	159.3	157.631	6.498	7.414	47.29
2020-08-28	164	158.118	2.950	3.566	47.44
2020-08-31	161.19	159.510	-1.713	10.360	47.85
2020-09-01	161.5	159.824	0.192	2.339	47.95
2020-09-02	160.03	160.326	-0.910	3.765	48.10
2020-09-03	162.1	160.824	1.294	3.687	48.25
2020-09-04	157.7	161.451	-2.714	4.769	48.44
2020-09-07	152.86	162.174	-3.069	5.675	48.65
2020-09-08	153.69	162.702	0.543	4.121	48.81
2020-09-09	146.8	163.169	-4.483	3.819	48.95
2020-09-10	145.42	163.556	-0.940	3.195	49.07
2020-09-11	149.72	164.227	2.957	5.378	49.27
2020-09-14	151.89	164.598	1.449	2.932	49.38
2020-09-15	156	165.215	2.706	4.740	49.56
2020-09-16	157	165.765	0.641	4.205	49.73
2020-09-17	154.2	166.362	-1.783	4.650	49.91
2020-09-18	154.14	166.878	-0.039	4.014	50.06
2020-09-21	151.09	167.320	-1.979	3.510	50.20
2020-09-22	156.46	168.053	3.554	5.626	50.42
2020-09-23	160.31	168.640	2.461	4.391	50.59
2020-09-24	159.59	169.079	-0.449	3.300	50.72
2020-09-25	160.15	169.404	0.351	2.437	50.82
2020-09-28	160.65	169.799	0.312	2.953	50.94
2020-09-29	161.4	170.231	0.467	3.206	51.07
2020-09-30	161.32	170.790	-0.050	4.164	51.24
2020-10-09	154.69	171.560	-4.110	5.970	51.47
2020-10-12	164.32	172.604	6.225	7.622	51.78
2020-10-13	168.9	173.288	2.787	4.862	51.99
2020-10-14	171.5	174.132	1.539	5.903	52.24
2020-10-15	171.13	174.688	-0.216	3.901	52.41
2020-10-16	170.34	175.346	-0.462	4.634	52.60
2020-10-19	167.75	176.033	-1.520	4.920	52.81
2020-10-20	167.86	176.403	0.066	2.641	52.92
2020-10-21	168.45	176.864	0.351	3.282	53.06
2020-10-22	167.2	177.252	-0.742	2.790	53.18
2020-10-23	161.5	178.049	-3.409	5.921	53.41
2020-10-26	164.59	178.643	1.913	4.328	53.59
2020-10-27	171.1	179.591	3.955	6.647	53.88
2020-10-28	174	180.126	1.695	3.694	54.04
2020-10-29	174.89	180.620	0.511	3.391	54.19
2020-10-30	174.1	181.158	-0.452	3.705	54.35
2020-11-02	175.2	181.769	0.632	4.187	54.53
2020-11-03	178.2	182.277	1.712	3.419	54.68
2020-11-04	177.39	182.602	-0.455	2.200	54.78
2020-11-05	174.66	183.126	-1.539	3.602	54.94
2020-11-06	169.03	183.930	-3.223	5.703	55.18
2020-11-09	164.53	184.562	-2.662	4.609	55.37
2020-11-10	162.09	185.339	-1.483	5.756	55.60
2020-11-11	154.12	186.109	-4.917	5.997	55.83
2020-11-12	153.5	186.760	-0.402	5.087	56.03
2020-11-13	156.06	187.139	1.668	2.912	56.14
2020-11-16	160.71	187.649	2.980	3.813	56.29
2020-11-17	158.24	188.100	-1.537	3.422	56.43
2020-11-18	153	188.742	-3.311	5.030	56.62
2020-11-19	156.6	189.279	2.353	4.118	56.78
2020-11-20	156.1	189.569	-0.319	2.229	56.87
2020-11-23	157.97	190.022	1.198	3.440	57.01
2020-11-24	155.66	190.346	-1.462	2.494	57.10
2020-11-25	145.37	191.246	-6.611	7.433	57.37
2020-11-26	146.1	191.779	0.502	4.382	57.53
2020-11-27	144.5	192.093	-1.095	2.601	57.63
2020-11-30	144.98	192.981	0.332	7.349	57.89
2020-12-01	144.4	193.238	-0.400	2.138	57.97
2020-12-02	142.81	193.795	-1.101	4.681	58.14
2020-12-03	146.53	194.394	2.605	4.902	58.32
2020-12-04	151.31	195.165	3.262	6.122	58.55
2020-12-07	150.27	195.532	-0.687	2.928	58.66
2020-12-08	152.75	195.824	1.650	2.296	58.75
2020-12-09	149.02	196.358	-2.442	4.295	58.91
2020-12-10	149.67	196.695	0.436	2.704	59.01
2020-12-11	148	196.951	-1.116	2.078	59.09
2020-12-14	148.43	197.291	0.291	2.750	59.19
2020-12-15	153.06	197.769	3.119	3.746	59.33
2020-12-16	155.2	198.107	1.398	2.613	59.43

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