华友钴业融券券源 华友钴业专项约券

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%）
2018-11-13	28.15	0	0	0	0
2018-11-13	28.38	0.103	0.817	4.369	0.03
2018-11-14	27.78	0.184	-2.114	3.488	0.06
2018-11-15	28.24	0.252	1.656	2.880	0.08
2018-11-16	28.59	0.335	1.239	3.506	0.10
2018-11-19	28.31	0.394	-0.979	2.483	0.12
2018-11-20	27.92	0.499	-1.378	4.521	0.15
2018-11-21	27.36	0.560	-2.006	2.686	0.17
2018-11-22	26.91	0.623	-1.645	2.778	0.19
2018-11-23	25.11	0.776	-6.689	7.321	0.23
2018-11-26	24.62	0.855	-1.951	3.863	0.26
2018-11-27	24.92	0.905	1.219	2.396	0.27
2018-11-28	25.5	1.000	2.327	4.454	0.30
2018-11-29	24.76	1.124	-2.902	6.039	0.34
2018-11-30	26.08	1.299	5.331	8.037	0.39
2018-12-03	26.86	1.371	2.991	3.221	0.41
2018-12-04	26.82	1.423	-0.149	2.345	0.43
2018-12-05	27.73	1.605	3.393	7.867	0.48
2018-12-06	27.8	1.683	0.252	3.354	0.50
2018-12-07	27.23	1.756	-2.050	3.201	0.53
2018-12-10	25.97	1.844	-4.627	4.076	0.55
2018-12-11	26.01	1.912	0.154	3.157	0.57
2018-12-12	26.16	1.957	0.577	2.038	0.59
2018-12-13	26.46	2.043	1.147	3.899	0.61
2018-12-14	25.62	2.137	-3.175	4.422	0.64
2018-12-17	26.18	2.243	2.186	4.840	0.67
2018-12-18	26.38	2.331	0.764	4.011	0.70
2018-12-19	25.92	2.377	-1.744	2.161	0.71
2018-12-20	25.84	2.429	-0.309	2.392	0.73
2018-12-21	24.75	2.520	-4.218	4.412	0.76
2018-12-24	24.8	2.555	0.202	1.697	0.77
2018-12-25	23.78	2.665	-4.113	5.565	0.80
2018-12-26	23.28	2.727	-2.103	3.196	0.82
2018-12-27	22.82	2.820	-1.976	4.897	0.85
2018-12-28	23.08	2.884	1.139	3.287	0.87
2019-01-02	22.48	2.952	-2.600	3.640	0.89
2019-01-03	22.53	3.008	0.222	2.980	0.90
2019-01-04	23.17	3.116	2.841	5.593	0.93
2019-01-07	23.43	3.170	1.122	2.805	0.95
2019-01-08	23.1	3.216	-1.408	2.347	0.96
2019-01-09	22.48	3.308	-2.684	4.935	0.99
2019-01-10	22.47	3.351	-0.044	2.313	1.01
2019-01-11	22.64	3.387	0.757	1.869	1.02
2019-01-14	22.71	3.435	0.309	2.562	1.03
2019-01-15	22.98	3.488	1.189	2.774	1.05
2019-01-16	22.65	3.528	-1.436	2.089	1.06
2019-01-17	22.13	3.575	-2.296	2.561	1.07
2019-01-18	22.83	3.651	3.163	3.977	1.10
2019-01-21	23.15	3.706	1.402	2.847	1.11
2019-01-22	22.52	3.760	-2.721	2.894	1.13
2019-01-23	22.85	3.809	1.465	2.575	1.14
2019-01-24	22.61	3.834	-1.050	1.357	1.15
2019-01-25	22.42	3.876	-0.840	2.211	1.16
2019-01-28	22.07	3.928	-1.561	2.855	1.18
2019-01-29	20.47	4.097	-7.250	9.878	1.23
2019-01-30	20.45	4.149	-0.098	3.078	1.24
2019-01-31	20.07	4.216	-1.858	4.010	1.26
2019-02-01	20.75	4.277	3.388	3.488	1.28
2019-02-11	22.83	4.458	10.024	9.542	1.34
2019-02-12	23.25	4.503	1.840	2.322	1.35
2019-02-13	24.38	4.685	4.860	8.946	1.41
2019-02-14	24.13	4.729	-1.025	2.174	1.42
2019-02-15	24.33	4.832	0.829	5.097	1.45
2019-02-18	25.6	4.959	5.220	5.960	1.49
2019-02-19	25.17	5.061	-1.680	4.883	1.52
2019-02-20	26.17	5.251	3.973	8.701	1.58
2019-02-21	26.04	5.342	-0.497	4.165	1.60
2019-02-22	26.27	5.428	0.883	3.955	1.63
2019-02-25	28.81	5.642	9.669	8.907	1.69
2019-02-26	30.4	5.977	5.519	13.225	1.79
2019-02-27	29.5	6.161	-2.961	7.467	1.85
2019-02-28	29.32	6.230	-0.610	2.847	1.87
2019-03-01	29.54	6.309	0.750	3.206	1.89
2019-03-04	29.55	6.434	0.034	5.078	1.93
2019-03-05	29.5	6.504	-0.169	2.843	1.95
2019-03-06	30.42	6.605	3.119	3.966	1.98
2019-03-07	30.82	6.797	1.315	7.495	2.04
2019-03-08	28.87	6.910	-6.327	4.672	2.07
2019-03-11	29.48	6.990	2.113	3.291	2.10
2019-03-12	29.32	7.083	-0.543	3.799	2.12
2019-03-13	29.88	7.215	1.910	5.286	2.16
2019-03-14	30	7.356	0.402	5.656	2.21
2019-03-15	30.11	7.441	0.367	3.367	2.23
2019-03-18	32.26	7.651	7.140	7.838	2.30
2019-03-19	31.45	7.726	-2.511	2.852	2.32
2019-03-20	30.6	7.857	-2.703	5.119	2.36
2019-03-21	30.47	7.920	-0.425	2.484	2.38
2019-03-22	29.72	8.034	-2.461	4.595	2.41
2019-03-25	28.73	8.097	-3.331	2.658	2.43
2019-03-26	28.72	8.163	-0.035	2.750	2.45
2019-03-27	27.66	8.309	-3.691	6.337	2.49
2019-03-28	27.76	8.399	0.362	3.868	2.52
2019-03-29	28.76	8.535	3.602	5.692	2.56
2019-04-01	30.69	8.704	6.711	6.606	2.61
2019-04-02	32.07	8.997	4.497	10.981	2.70
2019-04-03	32.42	9.184	1.091	6.891	2.76
2019-04-04	33.12	9.312	2.159	4.658	2.79
2019-04-08	32.57	9.457	-1.661	5.344	2.84
2019-04-22	29.32	9.655	-9.979	8.106	2.90
2019-04-23	28.22	9.759	-3.752	4.400	2.93
2019-04-24	28.58	9.818	1.276	2.481	2.95
2019-04-25	27.21	9.934	-4.794	5.143	2.98
2019-04-26	26.28	10.045	-3.418	5.035	3.01
2019-04-29	23.65	10.103	-10.008	2.968	3.03
2019-04-30	22.29	10.261	-5.751	8.499	3.08
2019-05-06	20.97	10.400	-5.922	7.941	3.12
2019-05-07	21.75	10.458	3.720	3.195	3.14
2019-05-08	21.53	10.529	-1.011	3.954	3.16
2019-05-09	20.89	10.592	-2.973	3.669	3.18
2019-05-10	21.52	10.696	3.016	5.744	3.21
2019-05-13	21.52	10.782	0.000	4.833	3.23
2019-05-14	21.1	10.836	-1.952	3.067	3.25
2019-05-15	21.36	10.865	1.232	1.611	3.26
2019-05-16	22.01	10.960	3.043	5.197	3.29
2019-05-17	20.98	11.059	-4.680	5.634	3.32
2019-05-20	20.54	11.174	-2.097	6.721	3.35
2019-05-21	21.31	11.287	3.749	6.378	3.39
2019-05-22	20.91	11.349	-1.877	3.566	3.40
2019-05-23	20.31	11.403	-2.869	3.204	3.42
2019-05-24	20.24	11.462	-0.345	3.496	3.44
2019-05-27	20.85	11.511	3.014	2.816	3.45
2019-05-28	20.73	11.538	-0.576	1.535	3.46
2019-05-29	21.01	11.594	1.351	3.232	3.48
2019-05-30	22.09	11.773	5.140	9.710	3.53
2019-05-31	22	11.839	-0.407	3.622	3.55
2019-06-03	20.78	11.952	-5.545	6.500	3.59
2019-06-04	20.58	12.019	-0.962	3.898	3.61
2019-06-05	20.58	12.061	0.000	2.478	3.62
2019-06-06	20	12.158	-2.818	5.831	3.65
2019-06-10	20.55	12.207	2.750	2.850	3.66
2019-06-11	21.48	12.307	4.526	5.596	3.69
2019-06-12	21.81	12.445	1.536	7.588	3.73
2019-06-13	21.57	12.500	-1.100	3.026	3.75
2019-06-14	21.38	12.597	-0.881	5.471	3.78
2019-06-17	21.32	12.651	-0.281	3.040	3.80
2019-06-18	20.89	12.714	-2.017	3.612	3.81
2019-06-19	21.09	12.754	0.957	2.250	3.83
2019-06-20	21.42	12.812	1.565	3.272	3.84
2019-06-21	21.74	12.863	1.494	2.801	3.86
2019-06-24	21.78	12.899	0.184	1.978	3.87
2019-06-25	21.33	12.956	-2.066	3.214	3.89
2019-06-26	21.26	13.010	-0.328	3.047	3.90
2019-06-27	21.13	13.033	-0.611	1.317	3.91
2019-06-28	21.31	13.083	0.852	2.840	3.93
2019-07-01	21.72	13.133	1.924	2.722	3.94
2019-07-02	23.17	13.309	6.676	9.116	3.99
2019-07-03	23.17	13.440	0.000	6.776	4.03
2019-07-04	22.82	13.495	-1.511	2.892	4.05
2019-07-05	22.64	13.535	-0.789	2.147	4.06
2019-07-08	21.34	13.636	-5.742	5.698	4.09
2019-07-09	21.58	13.689	1.125	2.905	4.11
2019-07-10	21.08	13.750	-2.317	3.475	4.12
2019-07-11	21.07	13.799	-0.047	2.799	4.14
2019-07-12	21.13	13.836	0.285	2.136	4.15
2019-07-15	21.4	13.905	1.278	3.833	4.17
2019-07-16	21.41	13.931	0.047	1.495	4.18
2019-07-17	21.3	13.951	-0.514	1.121	4.19
2019-07-18	21.1	13.989	-0.939	2.160	4.20
2019-07-19	21.31	14.018	0.995	1.611	4.21
2019-07-22	20.31	14.112	-4.693	5.537	4.23
2019-07-23	20.48	14.140	0.837	1.674	4.24
2019-07-24	20.7	14.176	1.074	2.051	4.25
2019-07-25	20.55	14.208	-0.725	1.884	4.26
2019-07-26	21.4	14.311	4.136	5.791	4.29
2019-07-29	21.88	14.418	2.243	5.841	4.33
2019-07-30	22.3	14.485	1.920	3.611	4.35
2019-07-31	23.38	14.644	4.843	8.161	4.39
2019-08-01	24.62	14.861	5.304	10.565	4.46
2019-08-02	24.36	14.945	-1.056	4.143	4.48
2019-08-05	23.62	15.046	-3.038	5.172	4.51
2019-08-06	23.77	15.142	0.635	4.826	4.54
2019-08-07	26.15	15.142	10.013	0.000	4.54
2019-08-08	27.05	15.303	3.442	7.151	4.59
2019-08-09	26.75	15.423	-1.109	5.360	4.63
2019-08-12	25.89	15.553	-3.215	6.056	4.67
2019-08-13	25.66	15.636	-0.888	3.862	4.69
2019-08-14	26.9	15.835	4.832	8.885	4.75
2019-08-15	26.53	15.938	-1.375	4.647	4.78
2019-08-16	25.81	16.019	-2.714	3.769	4.81
2019-08-19	26.03	16.104	0.852	3.913	4.83
2019-08-20	26.79	16.270	2.920	7.453	4.88
2019-08-21	26.1	16.342	-2.576	3.285	4.90
2019-08-22	25.95	16.419	-0.575	3.563	4.93
2019-08-23	25.26	16.504	-2.659	4.046	4.95
2019-08-26	24.31	16.554	-3.761	2.454	4.97
2019-08-27	24.59	16.605	1.152	2.509	4.98
2019-08-28	24.48	16.657	-0.447	2.562	5.00
2019-08-29	24.51	16.697	0.123	1.961	5.01
2019-08-30	25.08	16.789	2.326	4.406	5.04
2019-09-02	25.4	16.868	1.276	3.708	5.06
2019-09-03	26.35	16.967	3.740	4.528	5.09
2019-09-04	25.94	17.033	-1.556	3.036	5.11
2019-09-05	26.16	17.083	0.848	2.274	5.12
2019-09-06	25.8	17.135	-1.376	2.446	5.14
2019-09-09	26.65	17.216	3.295	3.643	5.16
2019-09-10	27.46	17.376	3.039	6.979	5.21
2019-09-11	27.96	17.465	1.821	3.824	5.24
2019-09-12	27.68	17.561	-1.001	4.149	5.27
2019-09-16	27.76	17.632	0.289	3.107	5.29
2019-09-17	27.11	17.709	-2.341	3.386	5.31
2019-09-18	26.77	17.812	-1.254	4.611	5.34
2019-09-19	27.13	17.886	1.345	3.287	5.37
2019-09-20	26.97	17.960	-0.590	3.281	5.39
2019-09-23	26.72	18.022	-0.927	2.781	5.41
2019-09-24	27.74	18.107	3.817	3.668	5.43
2019-09-25	28.73	18.307	3.569	8.363	5.49
2019-09-26	28.94	18.435	0.731	5.325	5.53
2019-09-27	28.85	18.537	-0.311	4.250	5.56
2019-09-30	26.91	18.702	-6.724	7.348	5.61
2019-10-08	26.15	18.820	-2.824	5.425	5.65
2019-10-09	25.98	18.863	-0.650	1.950	5.66
2019-10-10	25.91	18.919	-0.269	2.617	5.68
2019-10-11	24.55	19.015	-5.249	4.670	5.70
2019-10-14	24.97	19.087	1.711	3.462	5.73
2019-10-15	25.16	19.170	0.761	3.965	5.75
2019-10-16	24.4	19.243	-3.021	3.617	5.77
2019-10-17	23.98	19.303	-1.721	2.992	5.79
2019-10-18	23.95	19.364	-0.125	3.044	5.81
2019-10-21	23.4	19.420	-2.296	2.881	5.83
2019-10-22	24.16	19.465	3.248	2.222	5.84
2019-10-23	23.66	19.524	-2.070	2.980	5.86
2019-10-24	23.67	19.574	0.042	2.536	5.87
2019-10-25	23.93	19.623	1.098	2.450	5.89
2019-10-28	25	19.736	4.471	5.433	5.92
2019-10-29	24.87	19.792	-0.520	2.720	5.94
2019-10-30	24.9	19.841	0.121	2.372	5.95
2019-10-31	24.55	19.911	-1.406	3.414	5.97
2019-11-01	24.6	19.967	0.204	2.729	5.99
2019-11-04	25	20.030	1.626	3.008	6.01
2019-11-05	26.34	20.252	5.360	10.120	6.08
2019-11-06	26.77	20.350	1.632	4.404	6.11
2019-11-07	26.78	20.446	0.037	4.296	6.13
2019-11-08	26.52	20.510	-0.971	2.913	6.15
2019-11-11	25.69	20.585	-3.130	3.469	6.18
2019-11-12	25.87	20.663	0.701	3.620	6.20
2019-11-13	25.53	20.716	-1.314	2.513	6.21
2019-11-14	24.99	20.796	-2.115	3.839	6.24
2019-11-15	24.74	20.850	-1.000	2.601	6.25
2019-11-18	24.83	20.906	0.364	2.708	6.27
2019-11-19	27.31	21.144	9.988	10.471	6.34
2019-11-20	27.8	21.282	1.794	5.969	6.38
2019-11-21	27.5	21.361	-1.079	3.417	6.41
2019-11-22	27.79	21.479	1.055	5.091	6.44
2019-11-25	28.02	21.573	0.828	4.066	6.47
2019-11-26	28.8	21.717	2.784	5.996	6.52
2019-11-27	30.84	21.929	7.083	8.229	6.58
2019-11-28	30.5	22.016	-1.102	3.437	6.60
2019-11-29	30.49	22.111	-0.033	3.738	6.63
2019-12-02	29.63	22.203	-2.821	3.706	6.66
2019-12-03	30	22.287	1.249	3.375	6.69
2019-12-04	31.39	22.470	4.633	7.000	6.74
2019-12-05	32.1	22.630	2.262	5.957	6.79
2019-12-06	32.09	22.700	-0.031	2.617	6.81
2019-12-09	31.6	22.796	-1.527	3.677	6.84
2019-12-10	31.84	22.880	0.759	3.165	6.86
2019-12-11	29.86	23.048	-6.219	6.721	6.91
2019-12-12	30.1	23.130	0.804	3.282	6.94
2019-12-13	30.6	23.211	1.661	3.189	6.96
2019-12-16	31.03	23.291	1.405	3.072	6.99
2019-12-17	32.14	23.454	3.577	6.091	7.04
2019-12-18	31.93	23.553	-0.653	3.734	7.07
2019-12-19	31.34	23.634	-1.848	3.101	7.09
2019-12-20	30.47	23.797	-2.776	6.414	7.14
2019-12-23	32.1	24.038	5.350	9.025	7.21
2019-12-24	35.31	24.337	10.000	10.156	7.30
2019-12-25	36.3	24.499	2.804	5.353	7.35
2019-12-26	36.87	24.668	1.570	5.510	7.40
2019-12-27	38.85	25.006	5.370	10.415	7.50
2019-12-30	39.39	25.180	1.390	5.302	7.55
2020-01-02	40.13	25.439	1.879	7.743	7.63
2020-01-03	44.13	25.843	9.968	10.989	7.75
2020-01-06	46.77	26.257	5.982	10.628	7.88
2020-01-07	45.92	26.437	-1.817	4.704	7.93
2020-01-08	46.31	26.670	0.849	6.032	8.00
2020-01-09	46.62	26.864	0.669	5.010	8.06
2020-01-10	46.46	27.025	-0.343	4.161	8.11
2020-01-13	46.66	27.208	0.430	4.692	8.16
2020-01-14	48.9	27.476	4.801	6.580	8.24
2020-01-15	46.06	27.782	-5.808	7.975	8.33
2020-01-16	46.05	27.940	-0.022	4.103	8.38
2020-01-17	44.93	28.110	-2.432	4.560	8.43
2020-01-20	45.5	28.244	1.269	3.517	8.47
2020-01-21	44.86	28.361	-1.407	3.143	8.51
2020-01-22	47	28.621	4.770	6.643	8.59
2020-01-23	47.2	29.027	0.426	10.319	8.71
2020-02-03	42.48	29.027	-10.000	0.000	8.71
2020-02-04	44.12	29.309	3.861	7.651	8.79
2020-02-05	45.62	29.555	3.400	6.482	8.87
2020-02-06	44.58	29.775	-2.280	5.918	8.93
2020-02-07	42.4	30.019	-4.890	6.909	9.01
2020-02-10	46.64	30.454	10.000	11.203	9.14
2020-02-11	49.8	30.826	6.775	8.962	9.25
2020-02-12	54.78	31.397	10.000	12.510	9.42
2020-02-13	54	31.776	-1.424	8.415	9.53
2020-02-14	52.66	32.079	-2.481	6.907	9.62
2020-02-17	54.6	32.307	3.684	5.013	9.69
2020-02-18	53.34	32.573	-2.308	5.971	9.77
2020-02-19	48.01	32.721	-9.993	3.693	9.82
2020-02-20	46.3	32.996	-3.562	7.144	9.90
2020-02-21	46	33.154	-0.648	4.125	9.95
2020-02-24	42.61	33.394	-7.370	6.739	10.02
2020-02-25	44.72	33.778	4.952	10.326	10.13
2020-02-26	42.63	33.943	-4.674	4.629	10.18
2020-02-27	41.99	34.098	-1.501	4.433	10.23
2020-02-28	37.79	34.294	-10.002	6.216	10.29
2020-03-02	38.35	34.470	1.482	5.531	10.34
2020-03-03	40.17	34.642	4.746	5.137	10.39
2020-03-04	40.95	34.761	1.942	3.485	10.43
2020-03-05	40.35	34.881	-1.465	3.565	10.46
2020-03-06	40.89	35.103	1.338	6.518	10.53
2020-03-09	41.06	35.297	0.416	5.649	10.59
2020-03-10	40.84	35.627	-0.536	9.693	10.69
2020-03-11	38.78	35.830	-5.044	6.293	10.75
2020-03-12	36.8	35.957	-5.106	4.152	10.79
2020-03-13	35.31	36.133	-4.049	5.978	10.84
2020-03-16	31.84	36.462	-9.827	12.404	10.94
2020-03-17	32.8	36.633	3.015	6.250	10.99
2020-03-18	32.02	36.793	-2.378	5.976	11.04
2020-03-19	31.91	36.935	-0.344	5.340	11.08
2020-03-20	31.34	37.131	-1.786	7.521	11.14
2020-03-23	29.14	37.245	-7.020	4.690	11.17
2020-03-24	30.12	37.400	3.363	6.177	11.22
2020-03-25	31.19	37.472	3.552	2.756	11.24
2020-03-26	30.32	37.531	-2.789	2.340	11.26
2020-03-27	29.46	37.655	-2.836	5.046	11.30
2020-03-30	28.9	37.771	-1.901	4.820	11.33
2020-03-31	29.41	37.852	1.765	3.322	11.36
2020-04-01	31.1	38.060	5.746	8.024	11.42
2020-04-02	31.53	38.145	1.383	3.248	11.44
2020-04-03	30.26	38.264	-4.028	4.694	11.48
2020-04-07	31.74	38.356	4.891	3.470	11.51
2020-04-08	32.78	38.575	3.277	8.034	11.57
2020-04-09	33.05	38.691	0.824	4.210	11.61
2020-04-10	32.48	38.831	-1.725	5.174	11.65
2020-04-13	32.03	38.912	-1.385	3.017	11.67
2020-04-14	34.05	39.078	6.307	5.869	11.72
2020-04-15	33.4	39.162	-1.909	3.025	11.75
2020-04-16	34.53	39.272	3.383	3.802	11.78
2020-04-17	34.17	39.350	-1.043	2.751	11.81
2020-04-20	34.05	39.407	-0.351	2.019	11.82
2020-04-21	32.82	39.518	-3.612	4.053	11.86
2020-04-22	33.16	39.625	1.036	3.870	11.89
2020-04-23	33.21	39.725	0.151	3.619	11.92
2020-04-24	32.73	39.864	-1.445	5.089	11.96
2020-04-27	33.36	40.026	1.925	5.836	12.01
2020-04-28	32.79	40.157	-1.709	4.796	12.05
2020-04-29	32.91	40.235	0.366	2.836	12.07
2020-04-30	34.44	40.351	4.649	4.041	12.11
2020-05-06	37.26	40.711	8.188	11.585	12.21
2020-05-07	37.3	40.847	0.107	4.375	12.25
2020-05-08	37.79	40.943	1.314	3.056	12.28
2020-05-11	36.2	41.115	-4.207	5.716	12.33
2020-05-12	35.7	41.230	-1.381	3.840	12.37
2020-05-13	36.11	41.362	1.148	4.398	12.41
2020-05-14	35.48	41.435	-1.745	2.465	12.43
2020-05-15	35.69	41.552	0.592	3.946	12.47
2020-05-18	35.34	41.674	-0.981	4.119	12.50
2020-05-19	35.84	41.739	1.415	2.179	12.52
2020-05-20	35.99	41.841	0.419	3.404	12.55
2020-05-21	33.9	42.028	-5.807	6.641	12.61
2020-05-22	32.19	42.158	-5.044	4.838	12.65
2020-05-25	31.74	42.227	-1.398	2.610	12.67
2020-05-26	32.42	42.314	2.142	3.214	12.69
2020-05-27	31.45	42.442	-2.992	4.874	12.73
2020-05-28	31.94	42.526	1.558	3.180	12.76
2020-05-29	32.47	42.647	1.659	4.477	12.79
2020-06-01	33.41	42.783	2.895	4.866	12.83
2020-06-02	33.24	42.858	-0.509	2.694	12.86
2020-06-03	33.17	42.919	-0.211	2.226	12.88
2020-06-04	35.73	43.148	7.718	7.688	12.94
2020-06-05	35.03	43.245	-1.959	3.331	12.97
2020-06-08	35.51	43.328	1.370	2.798	13.00
2020-06-09	35.25	43.413	-0.732	2.901	13.02
2020-06-10	34.23	43.493	-2.894	2.809	13.05
2020-06-11	34.13	43.587	-0.292	3.301	13.08
2020-06-12	33.59	43.678	-1.582	3.252	13.10
2020-06-15	33.34	43.784	-0.744	3.811	13.14
2020-06-16	36.67	44.069	9.988	9.328	13.22
2020-06-17	38.04	44.307	3.736	7.499	13.29
2020-06-18	38.5	44.403	1.209	2.997	13.32
2020-06-19	39.12	44.523	1.610	3.688	13.36
2020-06-22	39.6	44.722	1.227	6.007	13.42
2020-06-23	38.97	44.836	-1.591	3.535	13.45
2020-06-24	38.32	44.958	-1.668	3.798	13.49
2020-06-29	38.02	45.079	-0.783	3.836	13.52
2020-06-30	38.86	45.173	2.209	2.893	13.55
2020-07-01	40.27	45.361	3.628	5.610	13.61
2020-07-02	39.73	45.460	-1.341	2.980	13.64
2020-07-03	39.78	45.617	0.126	4.732	13.68
2020-07-06	43.1	45.980	8.346	10.106	13.79
2020-07-07	43.7	46.269	1.392	7.935	13.88
2020-07-08	44.2	46.518	1.144	6.773	13.96
2020-07-09	44.92	46.613	1.629	2.534	13.98
2020-07-10	43.96	46.808	-2.137	5.321	14.04
2020-07-13	48.36	47.180	10.009	9.236	14.15
2020-07-14	45.29	47.469	-6.348	7.651	14.24
2020-07-15	42.85	47.775	-5.388	8.589	14.33
2020-07-16	40.52	48.067	-5.438	8.635	14.42
2020-07-17	40.66	48.215	0.346	4.368	14.46
2020-07-20	42.59	48.406	4.747	5.386	14.52
2020-07-21	42.1	48.564	-1.151	4.508	14.57
2020-07-22	42.15	48.684	0.119	3.397	14.61
2020-07-23	40.75	48.850	-3.321	4.911	14.66
2020-07-24	38.68	49.104	-5.080	7.853	14.73
2020-07-27	41.78	49.407	8.014	8.713	14.82
2020-07-28	43.32	49.636	3.686	6.343	14.89
2020-07-29	43.94	49.758	1.431	3.324	14.93
2020-07-30	44.75	49.931	1.843	4.643	14.98
2020-07-31	42.76	50.080	-4.447	4.179	15.02
2020-08-03	43.28	50.192	1.216	3.110	15.06
2020-08-04	45.25	50.349	4.552	4.182	15.10
2020-08-05	46.44	50.726	2.630	9.724	15.22
2020-08-06	46.46	50.866	0.043	3.618	15.26
2020-08-07	44.61	51.076	-3.982	5.661	15.32
2020-08-10	43.57	51.198	-2.331	3.340	15.36
2020-08-11	41.66	51.390	-4.384	5.531	15.42
2020-08-12	43.24	51.570	3.793	4.993	15.47
2020-08-13	42	51.676	-2.868	3.053	15.50
2020-08-14	42.11	51.774	0.262	2.786	15.53
2020-08-17	42.87	51.867	1.805	2.612	15.56
2020-08-18	42.46	51.966	-0.956	2.799	15.59
2020-08-19	42.3	52.085	-0.377	3.368	15.63
2020-08-20	43.59	52.229	3.050	3.972	15.67
2020-08-21	44.18	52.409	1.354	4.886	15.72
2020-08-24	42.99	52.592	-2.694	5.093	15.78
2020-08-25	41.16	52.758	-4.257	4.838	15.83
2020-08-26	39.93	52.924	-2.988	4.981	15.88
2020-08-27	40.25	53.075	0.801	4.508	15.92
2020-08-28	40.62	53.159	0.919	2.484	15.95
2020-08-31	40.16	53.268	-1.132	3.250	15.98
2020-09-01	40.73	53.388	1.419	3.561	16.02
2020-09-02	39.64	53.465	-2.676	2.332	16.04
2020-09-03	38.99	53.547	-1.640	2.523	16.06
2020-09-04	39.13	53.663	0.359	3.539	16.10
2020-09-07	38.44	53.785	-1.763	3.808	16.14
2020-09-08	38.29	53.866	-0.390	2.549	16.16
2020-09-09	36.12	54.005	-5.667	4.597	16.20
2020-09-10	36.49	54.124	1.024	3.931	16.24
2020-09-11	37.12	54.210	1.727	2.768	16.26
2020-09-14	38.41	54.314	3.475	3.260	16.29
2020-09-15	38.49	54.405	0.208	2.838	16.32
2020-09-16	38.65	54.511	0.416	3.300	16.35
2020-09-17	38.12	54.556	-1.371	1.397	16.37
2020-09-18	38.63	54.627	1.338	2.204	16.39
2020-09-21	38	54.705	-1.631	2.485	16.41
2020-09-22	36.96	54.777	-2.737	2.316	16.43
2020-09-23	36.84	54.839	-0.325	2.029	16.45
2020-09-24	35.15	54.953	-4.587	3.909	16.49
2020-09-25	34.76	55.032	-1.110	2.703	16.51
2020-09-28	33.93	55.137	-2.388	3.740	16.54
2020-09-29	34.62	55.208	2.034	2.446	16.56
2020-09-30	34.69	55.254	0.202	1.589	16.58
2020-10-09	35.92	55.355	3.546	3.373	16.61
2020-10-12	36.9	55.423	2.728	2.227	16.63
2020-10-13	36.92	55.491	0.054	2.195	16.65
2020-10-14	37.27	55.599	0.948	3.494	16.68
2020-10-15	37.08	55.663	-0.510	2.066	16.70
2020-10-16	35.98	55.785	-2.967	4.072	16.74
2020-10-19	36.38	55.839	1.112	1.779	16.75
2020-10-20	37.44	56.019	2.914	5.745	16.81
2020-10-21	35.95	56.177	-3.980	5.288	16.85
2020-10-22	36.2	56.267	0.695	2.976	16.88
2020-10-23	35.62	56.361	-1.602	3.177	16.91
2020-10-26	36.11	56.456	1.376	3.144	16.94
2020-10-27	37.58	56.627	4.071	5.483	16.99
2020-10-28	38.7	56.744	2.980	3.619	17.02
2020-10-29	41.4	57.143	6.977	11.550	17.14
2020-10-30	39.78	57.293	-3.913	4.541	17.19
2020-11-02	41.47	57.476	4.248	5.279	17.24
2020-11-03	41.45	57.656	-0.048	5.209	17.30
2020-11-04	41.71	57.776	0.627	3.474	17.33
2020-11-05	43.19	57.949	3.548	4.795	17.38
2020-11-06	44	58.112	1.875	4.445	17.43
2020-11-09	46.26	58.375	5.136	6.818	17.51
2020-11-10	45.98	58.579	-0.605	5.339	17.57
2020-11-11	43.5	58.820	-5.394	6.633	17.65
2020-11-12	46.2	59.135	6.207	8.184	17.74
2020-11-13	49.94	59.445	8.095	7.446	17.83
2020-11-16	51.64	59.844	3.404	9.271	17.95
2020-11-17	52	60.082	0.697	5.500	18.02
2020-11-18	51.5	60.296	-0.962	4.981	18.09
2020-11-19	51.08	60.492	-0.816	4.621	18.15
2020-11-20	51.8	60.629	1.410	3.171	18.19
2020-11-23	54.35	60.889	4.923	5.734	18.27
2020-11-24	54.4	61.105	0.092	4.765	18.33
2020-11-25	52.5	61.466	-3.493	8.254	18.44
2020-11-26	52.1	61.696	-0.762	5.295	18.51
2020-11-27	53.44	61.871	2.572	3.935	18.56
2020-11-30	52.32	62.045	-2.096	3.986	18.61
2020-12-01	52.35	62.171	0.057	2.886	18.65
2020-12-02	51.61	62.467	-1.414	6.877	18.74
2020-12-03	50.68	62.580	-1.802	2.674	18.77
2020-12-04	53.64	62.983	5.841	9.017	18.89
2020-12-07	54.49	63.228	1.585	5.406	18.97
2020-12-08	55.38	63.393	1.633	3.560	19.02
2020-12-09	57.5	63.806	3.828	8.631	19.14
2020-12-10	56.24	64.026	-2.191	4.696	19.21
2020-12-11	55.8	64.316	-0.782	6.241	19.29
2020-12-14	60.8	64.937	8.961	12.240	19.48
2020-12-15	59.99	65.125	-1.332	3.766	19.54
2020-12-16	59.29	65.299	-1.167	3.534	19.59

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