纳思达融券券源 纳思达专项约券

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%）
2018-11-19	26.47	0	0	0	0
2018-11-19	25.85	0.098	-2.342	4.533	0.03
2018-11-20	25.79	0.170	-0.232	3.366	0.05
2018-11-21	25.18	0.232	-2.365	2.947	0.07
2018-11-22	25.03	0.294	-0.596	2.979	0.09
2018-11-23	24.12	0.406	-3.636	5.593	0.12
2018-11-26	24.4	0.508	1.161	4.975	0.15
2018-11-27	24.94	0.605	2.213	4.713	0.18
2018-11-28	25.22	0.656	1.123	2.406	0.20
2018-11-29	24.2	0.764	-4.044	5.353	0.23
2018-11-30	25.01	0.832	3.347	3.264	0.25
2018-12-03	25.35	0.927	1.359	4.518	0.28
2018-12-04	25.23	1.010	-0.473	3.945	0.30
2018-12-05	24.71	1.054	-2.061	2.140	0.32
2018-12-06	24.25	1.121	-1.862	3.278	0.34
2018-12-07	23.86	1.187	-1.608	3.340	0.36
2018-12-10	23.79	1.242	-0.293	2.766	0.37
2018-12-11	23.91	1.299	0.504	2.858	0.39
2018-12-12	23.56	1.348	-1.464	2.509	0.40
2018-12-13	23.68	1.411	0.509	3.183	0.42
2018-12-14	23.32	1.513	-1.520	5.236	0.45
2018-12-17	22.48	1.613	-3.602	5.360	0.48
2018-12-18	22	1.686	-2.135	3.959	0.51
2018-12-19	22.04	1.740	0.182	2.955	0.52
2018-12-20	22.45	1.811	1.860	3.811	0.54
2018-12-21	22.57	1.869	0.535	3.073	0.56
2018-12-24	22.78	1.916	0.930	2.481	0.57
2018-12-25	22.7	1.958	-0.351	2.195	0.59
2018-12-26	22.83	2.008	0.573	2.643	0.60
2018-12-27	22.23	2.084	-2.628	4.074	0.63
2018-12-28	22.74	2.141	2.294	3.014	0.64
2019-01-02	22.34	2.241	-1.759	5.409	0.67
2019-01-03	22.34	2.298	0.000	3.044	0.69
2019-01-04	22.92	2.377	2.596	4.118	0.71
2019-01-07	23.02	2.440	0.436	3.316	0.73
2019-01-08	22.73	2.477	-1.260	1.955	0.74
2019-01-09	24.41	2.675	7.391	9.723	0.80
2019-01-10	24.97	2.759	2.294	4.056	0.83
2019-01-11	24.68	2.807	-1.161	2.323	0.84
2019-01-14	24.42	2.851	-1.053	2.147	0.86
2019-01-15	24.81	2.917	1.597	3.194	0.88
2019-01-16	24.81	2.959	0.000	2.015	0.89
2019-01-17	24.45	3.009	-1.451	2.459	0.90
2019-01-18	24.42	3.046	-0.123	1.840	0.91
2019-01-21	24.63	3.075	0.860	1.392	0.92
2019-01-22	23.89	3.160	-3.004	4.263	0.95
2019-01-23	23.5	3.245	-1.632	4.353	0.97
2019-01-24	24.5	3.356	4.255	5.447	1.01
2019-01-25	24.33	3.410	-0.694	2.653	1.02
2019-01-28	24.41	3.488	0.329	3.822	1.05
2019-01-29	23.87	3.572	-2.212	4.261	1.07
2019-01-30	23.57	3.618	-1.257	2.346	1.09
2019-01-31	22.83	3.706	-3.140	4.625	1.11
2019-02-01	23.69	3.801	3.767	4.774	1.14
2019-02-11	24.41	3.878	3.039	3.799	1.16
2019-02-12	24.76	3.939	1.434	2.950	1.18
2019-02-13	25.02	3.995	1.050	2.706	1.20
2019-02-14	25.01	4.057	-0.040	2.958	1.22
2019-02-15	24.62	4.119	-1.559	3.039	1.24
2019-02-18	25.32	4.193	2.843	3.493	1.26
2019-02-19	25.67	4.326	1.382	6.240	1.30
2019-02-20	25	4.399	-2.610	3.467	1.32
2019-02-21	25.12	4.451	0.480	2.480	1.34
2019-02-22	25.3	4.514	0.717	2.986	1.35
2019-02-25	27.27	4.700	7.787	8.221	1.41
2019-02-26	26.33	4.790	-3.447	4.070	1.44
2019-02-27	25.59	4.882	-2.810	4.330	1.46
2019-02-28	25.1	4.992	-1.915	5.275	1.50
2019-03-01	25.34	5.045	0.956	2.510	1.51
2019-03-04	25.62	5.101	1.105	2.605	1.53
2019-03-05	26.35	5.221	2.849	5.464	1.57
2019-03-06	27.27	5.311	3.491	3.947	1.59
2019-03-07	27.82	5.423	2.017	4.840	1.63
2019-03-08	27.98	5.708	0.575	12.221	1.71
2019-03-11	29.22	5.838	4.432	5.361	1.75
2019-03-12	31.82	6.083	8.898	9.240	1.83
2019-03-13	31.02	6.221	-2.514	5.311	1.87
2019-03-14	29.62	6.344	-4.513	4.997	1.90
2019-03-15	30.41	6.460	2.667	4.558	1.94
2019-03-18	30.42	6.580	0.033	4.768	1.97
2019-03-19	30.67	6.743	0.822	6.377	2.02
2019-03-20	30.52	6.893	-0.489	5.869	2.07
2019-03-21	31.73	7.063	3.965	6.455	2.12
2019-03-22	32.92	7.219	3.750	5.673	2.17
2019-03-25	32.7	7.375	-0.668	5.741	2.21
2019-03-26	32.15	7.527	-1.682	5.657	2.26
2019-03-27	31.62	7.724	-1.649	7.465	2.32
2019-03-28	31.27	7.835	-1.107	4.269	2.35
2019-03-29	31.33	7.957	0.192	4.669	2.39
2019-04-01	30.95	8.038	-1.213	3.128	2.41
2019-04-02	32.31	8.229	4.394	7.108	2.47
2019-04-03	31.45	8.301	-2.662	2.755	2.49
2019-04-04	30.12	8.462	-4.229	6.423	2.54
2019-04-08	28.62	8.612	-4.980	6.275	2.58
2019-04-09	28.65	8.673	0.105	2.551	2.60
2019-04-10	29.09	8.792	1.536	4.921	2.64
2019-04-11	28.51	8.859	-1.994	2.819	2.66
2019-04-12	28.14	8.913	-1.298	2.280	2.67
2019-04-15	28.23	8.973	0.320	2.559	2.69
2019-04-16	28.23	9.088	0.000	4.888	2.73
2019-04-17	27.94	9.161	-1.027	3.153	2.75
2019-04-18	28.48	9.284	1.933	5.154	2.79
2019-04-19	28.15	9.344	-1.159	2.563	2.80
2019-04-22	27.95	9.380	-0.710	1.563	2.81
2019-04-23	28.2	9.444	0.894	2.719	2.83
2019-04-24	28.18	9.490	-0.071	1.950	2.85
2019-04-25	27.28	9.574	-3.194	3.691	2.87
2019-04-26	26.7	9.659	-2.126	3.849	2.90
2019-04-29	26.02	9.798	-2.547	6.404	2.94
2019-04-30	25.97	9.859	-0.192	2.806	2.96
2019-05-06	23.36	10.006	-10.050	7.547	3.00
2019-05-07	23.05	10.085	-1.327	4.110	3.03
2019-05-08	23.65	10.224	2.603	7.072	3.07
2019-05-09	23.5	10.300	-0.634	3.890	3.09
2019-05-10	24.71	10.464	5.149	7.957	3.14
2019-05-13	24.9	10.544	0.769	3.845	3.16
2019-05-14	24.52	10.593	-1.526	2.410	3.18
2019-05-15	24.93	10.643	1.672	2.406	3.19
2019-05-16	24.9	10.678	-0.120	1.685	3.20
2019-05-17	24.5	10.775	-1.606	4.739	3.23
2019-05-20	24.8	10.858	1.224	4.041	3.26
2019-05-21	24.72	10.923	-0.323	3.145	3.28
2019-05-22	24.76	10.971	0.162	2.306	3.29
2019-05-23	25.17	11.241	1.656	12.884	3.37
2019-05-24	24.54	11.310	-2.503	3.377	3.39
2019-05-27	25.07	11.457	2.160	7.050	3.44
2019-05-28	25.17	11.509	0.399	2.473	3.45
2019-05-29	24.82	11.548	-1.391	1.867	3.46
2019-05-30	24.32	11.594	-2.015	2.297	3.48
2019-05-31	24.08	11.654	-0.987	2.961	3.50
2019-06-03	23.94	11.691	-0.581	1.869	3.51
2019-06-04	23.38	11.755	-2.339	3.258	3.53
2019-06-05	21.94	11.940	-6.159	10.137	3.58
2019-06-06	21.72	11.973	-1.003	1.823	3.59
2019-06-10	21.93	12.012	0.967	2.164	3.60
2019-06-11	23.45	12.191	6.931	9.120	3.66
2019-06-12	23.05	12.244	-1.706	2.772	3.67
2019-06-13	22.88	12.291	-0.738	2.473	3.69
2019-06-14	22.72	12.356	-0.699	3.409	3.71
2019-06-17	22.31	12.422	-1.805	3.565	3.73
2019-06-18	22.5	12.463	0.852	2.196	3.74
2019-06-19	23.26	12.556	3.378	4.800	3.77
2019-06-20	23.32	12.627	0.258	3.654	3.79
2019-06-21	23.72	12.682	1.715	2.787	3.80
2019-06-24	23.24	12.738	-2.024	2.867	3.82
2019-06-25	22.76	12.795	-2.065	3.012	3.84
2019-06-26	22.32	12.834	-1.933	2.109	3.85
2019-06-27	22.72	12.871	1.792	1.971	3.86
2019-06-28	22.42	12.921	-1.320	2.641	3.88
2019-07-01	22.85	12.959	1.918	2.007	3.89
2019-07-02	22.5	12.988	-1.532	1.532	3.90
2019-07-03	21.82	13.052	-3.022	3.511	3.92
2019-07-04	21.6	13.087	-1.008	1.971	3.93
2019-07-05	21.91	13.130	1.435	2.361	3.94
2019-07-08	21.72	13.191	-0.867	3.377	3.96
2019-07-09	20.92	13.312	-3.683	6.906	3.99
2019-07-10	20.95	13.361	0.143	2.820	4.01
2019-07-11	20.9	13.413	-0.239	3.007	4.02
2019-07-12	21.18	13.463	1.340	2.823	4.04
2019-07-15	21.85	13.561	3.163	5.382	4.07
2019-07-16	22.07	13.606	1.007	2.426	4.08
2019-07-17	23.12	13.714	4.758	5.618	4.11
2019-07-18	22.65	13.775	-2.033	3.244	4.13
2019-07-19	22.91	13.809	1.148	1.766	4.14
2019-07-22	23.04	13.869	0.567	3.143	4.16
2019-07-23	22.76	13.904	-1.215	1.823	4.17
2019-07-24	23.23	13.982	2.065	4.042	4.19
2019-07-25	24.11	14.069	3.788	4.305	4.22
2019-07-26	24.66	14.149	2.281	3.940	4.24
2019-07-29	24.52	14.217	-0.568	3.325	4.27
2019-07-30	24.2	14.282	-1.305	3.181	4.28
2019-07-31	24.06	14.318	-0.579	1.818	4.30
2019-08-01	24.12	14.347	0.249	1.455	4.30
2019-08-02	23.7	14.403	-1.741	2.819	4.32
2019-08-05	23.2	14.507	-2.110	5.359	4.35
2019-08-06	21.82	14.631	-5.948	6.853	4.39
2019-08-07	21.66	14.689	-0.733	3.208	4.41
2019-08-08	21.06	14.776	-2.770	4.940	4.43
2019-08-09	21.2	14.841	0.665	3.704	4.45
2019-08-12	21.47	14.890	1.274	2.736	4.47
2019-08-13	21.1	14.947	-1.723	3.214	4.48
2019-08-14	21.68	15.001	2.749	2.986	4.50
2019-08-15	21.68	15.056	0.000	3.090	4.52
2019-08-16	23.86	15.265	10.055	10.470	4.58
2019-08-19	24.23	15.417	1.551	7.544	4.63
2019-08-20	24.4	15.485	0.702	3.343	4.65
2019-08-21	24.3	15.542	-0.410	2.828	4.66
2019-08-22	24.53	15.588	0.947	2.222	4.68
2019-08-23	23.78	15.668	-3.057	4.077	4.70
2019-08-26	23.53	15.753	-1.051	4.331	4.73
2019-08-27	23.84	15.887	1.317	6.715	4.77
2019-08-28	23.6	15.957	-1.007	3.565	4.79
2019-08-29	24	16.055	1.695	4.915	4.82
2019-08-30	24.56	16.158	2.333	5.042	4.85
2019-09-02	26	16.337	5.863	8.265	4.90
2019-09-03	27.1	16.513	4.231	7.769	4.95
2019-09-04	27.13	16.576	0.111	2.804	4.97
2019-09-05	28.12	16.722	3.649	6.229	5.02
2019-09-06	27.9	16.802	-0.782	3.414	5.04
2019-09-09	29.49	16.894	5.699	3.763	5.07
2019-09-10	29.45	17.002	-0.136	4.408	5.10
2019-09-11	29.18	17.063	-0.917	2.479	5.12
2019-09-12	28.87	17.127	-1.062	2.673	5.14
2019-09-16	28.96	17.220	0.312	3.845	5.17
2019-09-17	27.96	17.376	-3.453	6.699	5.21
2019-09-18	27.89	17.511	-0.250	5.830	5.25
2019-09-19	28.8	17.646	3.263	5.629	5.29
2019-09-20	30.52	17.847	5.972	7.882	5.35
2019-09-23	30.52	17.928	0.000	3.178	5.38
2019-09-24	30.06	18.009	-1.507	3.244	5.40
2019-09-25	29.44	18.124	-2.063	4.691	5.44
2019-09-26	28.97	18.207	-1.596	3.431	5.46
2019-09-27	28.9	18.326	-0.242	4.936	5.50
2019-09-30	29.62	18.425	2.491	4.014	5.53
2019-10-08	27.8	18.589	-6.144	7.090	5.58
2019-10-09	29.1	18.782	4.676	7.950	5.63
2019-10-10	29.35	18.872	0.859	3.677	5.66
2019-10-11	29.2	18.930	-0.511	2.385	5.68
2019-10-14	30.3	19.047	3.767	4.658	5.71
2019-10-15	29.91	19.177	-1.287	5.215	5.75
2019-10-16	29.4	19.254	-1.705	3.109	5.78
2019-10-17	30.3	19.389	3.061	5.374	5.82
2019-10-18	30.26	19.497	-0.132	4.290	5.85
2019-10-21	29.2	19.610	-3.503	4.627	5.88
2019-10-22	29.17	19.669	-0.103	2.432	5.90
2019-10-23	27.71	19.820	-5.005	6.548	5.95
2019-10-24	27.48	19.915	-0.830	4.150	5.97
2019-10-25	27.54	20.006	0.218	3.930	6.00
2019-10-28	27.84	20.076	1.089	3.050	6.02
2019-10-29	27.4	20.161	-1.580	3.700	6.05
2019-10-30	27.95	20.254	2.007	4.015	6.08
2019-10-31	27.84	20.322	-0.394	2.898	6.10
2019-11-01	28	20.369	0.575	2.047	6.11
2019-11-04	27.8	20.425	-0.714	2.393	6.13
2019-11-05	27.1	20.513	-2.518	3.921	6.15
2019-11-06	27	20.582	-0.369	3.063	6.17
2019-11-07	27.14	20.618	0.519	1.593	6.19
2019-11-08	28.73	20.799	5.859	7.553	6.24
2019-11-11	27	20.933	-6.022	5.952	6.28
2019-11-12	27.08	21.057	0.296	5.519	6.32
2019-11-13	28.65	21.227	5.798	7.090	6.37
2019-11-14	29.6	21.378	3.316	6.143	6.41
2019-11-15	29.5	21.427	-0.338	1.993	6.43
2019-11-18	29.45	21.492	-0.169	2.644	6.45
2019-11-19	29.85	21.573	1.358	3.260	6.47
2019-11-20	29.55	21.627	-1.005	2.178	6.49
2019-11-21	29.58	21.706	0.102	3.215	6.51
2019-11-22	29.2	21.821	-1.285	4.733	6.55
2019-11-25	28.01	21.944	-4.075	5.240	6.58
2019-11-26	29.27	22.049	4.498	4.320	6.61
2019-11-27	29.12	22.131	-0.512	3.382	6.64
2019-11-28	28.54	22.226	-1.992	3.984	6.67
2019-11-29	28.2	22.288	-1.191	2.663	6.69
2019-12-02	28.3	22.360	0.355	3.050	6.71
2019-12-03	28.7	22.433	1.413	3.039	6.73
2019-12-04	28.15	22.514	-1.916	3.449	6.75
2019-12-05	29.5	22.648	4.796	5.471	6.79
2019-12-06	29.7	22.690	0.678	1.661	6.81
2019-12-09	29.9	22.776	0.673	3.468	6.83
2019-12-10	32.41	23.037	8.395	9.666	6.91
2019-12-11	32.22	23.106	-0.586	2.561	6.93
2019-12-12	33.76	23.356	4.780	8.908	7.01
2019-12-13	34.2	23.512	1.303	5.450	7.05
2019-12-16	36.05	23.727	5.409	7.164	7.12
2019-12-17	35.21	23.796	-2.330	2.358	7.14
2019-12-18	34.03	23.917	-3.351	4.260	7.18
2019-12-19	33.9	23.977	-0.382	2.145	7.19
2019-12-20	33.7	24.081	-0.590	3.687	7.22
2019-12-23	32.48	24.169	-3.620	3.264	7.25
2019-12-24	32.61	24.252	0.400	3.048	7.28
2019-12-25	32.9	24.356	0.889	3.772	7.31
2019-12-26	32.75	24.430	-0.456	2.736	7.33
2019-12-27	31.7	24.538	-3.206	4.092	7.36
2019-12-30	32.42	24.683	2.271	5.363	7.40
2019-12-31	32.82	24.752	1.234	2.498	7.43
2020-01-02	32.94	24.856	0.366	3.809	7.46
2020-01-03	33.15	24.942	0.638	3.127	7.48
2020-01-06	32.61	25.028	-1.629	3.137	7.51
2020-01-07	33.51	25.157	2.760	4.630	7.55
2020-01-08	32.5	25.231	-3.014	2.745	7.57
2020-01-09	34.71	25.436	6.800	7.077	7.63
2020-01-10	34.91	25.522	0.576	2.967	7.66
2020-01-13	36	25.663	3.122	4.698	7.70
2020-01-14	35.84	25.768	-0.444	3.500	7.73
2020-01-15	36.7	25.878	2.400	3.599	7.76
2020-01-16	35.8	26.023	-2.452	4.850	7.81
2020-01-17	36.1	26.087	0.838	2.151	7.83
2020-01-20	39.6	26.475	9.695	11.745	7.94
2020-01-21	39.78	26.717	0.455	7.298	8.02
2020-01-22	41.29	26.994	3.796	8.044	8.10
2020-01-23	38.9	27.263	-5.788	8.307	8.18
2020-02-03	35	27.365	-10.026	3.496	8.21
2020-02-04	35.96	27.520	2.743	5.171	8.26
2020-02-05	35.55	27.689	-1.140	5.701	8.31
2020-02-06	35.82	27.810	0.759	4.051	8.34
2020-02-07	36.68	27.987	2.401	5.807	8.40
2020-02-10	36.01	28.116	-1.827	4.280	8.43
2020-02-11	37.03	28.293	2.833	5.748	8.49
2020-02-12	39.55	28.608	6.805	9.560	8.58
2020-02-13	41.84	28.910	5.790	8.647	8.67
2020-02-14	43.47	29.173	3.896	7.266	8.75
2020-02-17	44.76	29.459	2.968	7.683	8.84
2020-02-18	44.1	29.663	-1.475	5.541	8.90
2020-02-19	47.16	30.054	6.939	9.955	9.02
2020-02-20	46.59	30.293	-1.209	6.149	9.09
2020-02-21	46.8	30.443	0.451	3.842	9.13
2020-02-24	47.12	30.621	0.684	4.530	9.19
2020-02-25	47.82	30.894	1.486	6.855	9.27
2020-02-26	47.27	31.148	-1.150	6.441	9.34
2020-02-27	45.41	31.438	-3.935	7.679	9.43
2020-02-28	41.48	31.669	-8.654	6.673	9.50
2020-03-02	41.6	31.935	0.289	7.690	9.58
2020-03-03	41.99	32.134	0.938	5.673	9.64
2020-03-04	40.88	32.312	-2.643	5.216	9.69
2020-03-05	40.95	32.497	0.171	5.431	9.75
2020-03-06	40.9	32.698	-0.122	5.910	9.81
2020-03-09	37.88	32.905	-7.384	6.553	9.87
2020-03-10	39.46	33.106	4.171	6.098	9.93
2020-03-11	38.24	33.289	-3.092	5.753	9.99
2020-03-12	37.5	33.426	-1.935	4.367	10.03
2020-03-13	35.86	33.657	-4.373	7.733	10.10
2020-03-16	32.91	33.918	-8.226	9.537	10.18
2020-03-17	32.54	34.110	-1.124	7.080	10.23
2020-03-18	33.06	34.372	1.598	9.496	10.31
2020-03-19	33.48	34.515	1.270	5.142	10.35
2020-03-20	32.55	34.713	-2.778	7.288	10.41
2020-03-23	29.29	34.845	-10.015	5.407	10.45
2020-03-24	28.86	35.064	-1.468	9.116	10.52
2020-03-25	29.87	35.219	3.500	6.202	10.57
2020-03-26	29.01	35.321	-2.879	4.252	10.60
2020-03-27	28.27	35.442	-2.551	5.102	10.63
2020-03-30	26.87	35.551	-4.952	4.881	10.67
2020-03-31	26.73	35.673	-0.521	5.471	10.70
2020-04-01	27.17	35.804	1.646	5.799	10.74
2020-04-02	28.55	35.952	5.079	6.220	10.79
2020-04-03	27.78	36.028	-2.697	3.292	10.81
2020-04-07	28.7	36.108	3.312	3.348	10.83
2020-04-08	31.58	36.415	10.035	11.672	10.92
2020-04-09	32.4	36.569	2.597	5.700	10.97
2020-04-10	30.5	36.726	-5.864	6.173	11.02
2020-04-13	29.33	36.825	-3.836	4.033	11.05
2020-04-14	28.9	37.003	-1.466	7.399	11.10
2020-04-15	29.64	37.162	2.561	6.436	11.15
2020-04-16	29.18	37.242	-1.552	3.273	11.17
2020-04-17	30.38	37.392	4.112	5.929	11.22
2020-04-20	30.8	37.478	1.382	3.357	11.24
2020-04-21	29.83	37.545	-3.149	2.695	11.26
2020-04-22	29.8	37.616	-0.101	2.883	11.28
2020-04-23	29.61	37.705	-0.638	3.591	11.31
2020-04-24	28.64	37.823	-3.276	4.965	11.35
2020-04-27	28.27	37.922	-1.292	4.190	11.38
2020-04-28	28.45	38.106	0.637	7.747	11.43
2020-04-29	27.88	38.179	-2.004	3.163	11.45
2020-04-30	29.94	38.366	7.389	7.496	11.51
2020-05-06	31.2	38.537	4.208	6.580	11.56
2020-05-07	30.36	38.632	-2.692	3.750	11.59
2020-05-08	31.79	38.747	4.710	4.315	11.62
2020-05-11	31.24	38.861	-1.730	4.404	11.66
2020-05-12	30.72	38.966	-1.665	4.097	11.69
2020-05-13	30.5	39.015	-0.716	1.921	11.70
2020-05-14	30.67	39.078	0.557	2.459	11.72
2020-05-15	31.26	39.181	1.924	3.978	11.75
2020-05-18	29.8	39.340	-4.671	6.398	11.80
2020-05-19	30.33	39.406	1.779	2.584	11.82
2020-05-20	30.7	39.533	1.220	4.979	11.86
2020-05-21	29.46	39.650	-4.039	4.756	11.89
2020-05-22	28.71	39.754	-2.546	4.345	11.93
2020-05-25	27.38	39.873	-4.633	5.225	11.96
2020-05-26	27.95	39.922	2.082	2.118	11.98
2020-05-27	27.32	40.001	-2.254	3.470	12.00
2020-05-28	27.34	40.085	0.073	3.660	12.03
2020-05-29	27.4	40.151	0.219	2.926	12.05
2020-06-01	29.22	40.325	6.642	7.117	12.10
2020-06-02	29.72	40.391	1.711	2.669	12.12
2020-06-03	30.42	40.563	2.355	6.797	12.17
2020-06-04	30.98	40.645	1.841	3.189	12.19
2020-06-05	31.19	40.736	0.678	3.486	12.22
2020-06-08	31.9	40.843	2.276	4.008	12.25
2020-06-09	31.35	40.915	-1.724	2.759	12.27
2020-06-10	31.35	40.978	0.000	2.424	12.29
2020-06-11	30.81	41.060	-1.722	3.190	12.32
2020-06-12	32.6	41.355	5.810	10.873	12.41
2020-06-15	32.5	41.497	-0.307	5.215	12.45
2020-06-16	34	41.667	4.615	6.031	12.50
2020-06-17	34.5	41.769	1.471	3.529	12.53
2020-06-18	33.45	41.864	-3.043	3.420	12.56
2020-06-19	34.34	42.027	2.661	5.680	12.61
2020-06-22	35.29	42.213	2.766	6.348	12.66
2020-06-23	33.64	42.323	-4.676	3.910	12.70
2020-06-24	34.36	42.433	2.140	3.835	12.73
2020-06-29	32.19	42.595	-6.315	6.024	12.78
2020-06-30	32.81	42.684	1.926	3.262	12.81
2020-07-01	32.05	42.859	-2.316	6.553	12.86
2020-07-02	32.26	42.954	0.655	3.557	12.89
2020-07-03	33.35	43.059	3.379	3.782	12.92
2020-07-06	34.98	43.221	4.888	5.547	12.97
2020-07-07	36.5	43.422	4.345	6.604	13.03
2020-07-08	37.38	43.587	2.411	5.288	13.08
2020-07-09	38.1	43.824	1.926	7.464	13.15
2020-07-10	36.48	43.957	-4.252	4.383	13.19
2020-07-13	38.5	44.228	5.537	8.443	13.27
2020-07-14	40.07	44.423	4.078	5.844	13.33
2020-07-15	36.7	44.690	-8.410	8.735	13.41
2020-07-16	34.09	45.010	-7.112	11.253	13.50
2020-07-17	33.39	45.161	-2.053	5.427	13.55
2020-07-20	34.67	45.323	3.833	5.600	13.60
2020-07-21	35.8	45.479	3.259	5.249	13.64
2020-07-29	36.59	45.629	2.207	4.916	13.69
2020-07-30	35.62	45.751	-2.651	4.099	13.73
2020-07-31	38.12	46.066	7.019	9.938	13.82
2020-08-03	37.93	46.172	-0.498	3.332	13.85
2020-08-04	37.33	46.280	-1.582	3.480	13.88
2020-08-05	36.89	46.433	-1.179	4.983	13.93
2020-08-06	37.73	46.544	2.277	3.524	13.96
2020-08-07	39.37	46.770	4.347	6.891	14.03
2020-08-10	39.31	46.960	-0.152	5.791	14.09
2020-08-11	38.77	47.109	-1.374	4.604	14.13
2020-08-12	37.86	47.313	-2.347	6.474	14.19
2020-08-13	38.53	47.419	1.770	3.302	14.23
2020-08-14	39.12	47.569	1.531	4.594	14.27
2020-08-17	38.78	47.668	-0.869	3.067	14.30
2020-08-18	37.78	47.771	-2.579	3.275	14.33
2020-08-19	36.01	47.930	-4.685	5.294	14.38
2020-08-20	35.88	48.037	-0.361	3.582	14.41
2020-08-21	35.83	48.132	-0.139	3.177	14.44
2020-08-24	36.18	48.220	0.977	2.931	14.47
2020-08-25	35.03	48.340	-3.179	4.118	14.50
2020-08-26	33.81	48.454	-3.483	4.025	14.54
2020-08-27	34.21	48.518	1.183	2.248	14.56
2020-08-28	36.4	48.735	6.402	7.162	14.62
2020-08-31	36.53	48.819	0.357	2.775	14.65
2020-09-01	35.6	48.927	-2.546	3.613	14.68
2020-09-03	35.2	49.037	-1.124	3.764	14.71
2020-09-04	34.55	49.119	-1.847	2.841	14.74
2020-09-07	33.89	49.242	-1.910	4.370	14.77
2020-09-08	31.94	49.429	-5.754	7.023	14.83
2020-09-09	32.9	49.798	3.006	13.463	14.94
2020-09-10	29.92	50.025	-9.058	9.088	15.01
2020-09-11	30.41	50.100	1.638	2.975	15.03
2020-09-14	30.65	50.173	0.789	2.861	15.05
2020-09-15	30.92	50.281	0.881	4.176	15.08
2020-09-16	30.4	50.381	-1.682	3.946	15.11
2020-09-17	30.75	50.480	1.151	3.882	15.14
2020-09-18	30.98	50.532	0.748	2.016	15.16
2020-09-21	30.69	50.589	-0.936	2.227	15.18
2020-09-22	30.18	50.653	-1.662	2.509	15.20
2020-09-23	30.36	50.708	0.596	2.187	15.21
2020-09-24	29.71	50.768	-2.141	2.437	15.23
2020-09-25	29.13	50.849	-1.952	3.332	15.25
2020-09-28	28.7	50.900	-1.476	2.128	15.27
2020-09-29	28.9	50.952	0.697	2.160	15.29
2020-09-30	28.5	51.016	-1.384	2.699	15.30
2020-10-09	29.4	51.088	3.158	2.947	15.33
2020-10-12	30.55	51.186	3.912	3.844	15.36
2020-10-13	30.8	51.258	0.818	2.782	15.38
2020-10-14	30.3	51.302	-1.623	1.753	15.39
2020-10-15	29.71	51.364	-1.947	2.508	15.41
2020-10-16	29.46	51.418	-0.841	2.221	15.43
2020-10-19	30.3	51.496	2.851	3.089	15.45
2020-10-20	30.86	51.608	1.848	4.323	15.48
2020-10-21	30.63	51.682	-0.745	2.916	15.50
2020-10-22	30.9	51.754	0.881	2.775	15.53
2020-10-23	30.63	51.839	-0.874	3.333	15.55
2020-10-26	31.18	51.959	1.796	4.636	15.59
2020-10-27	31.06	52.003	-0.385	1.700	15.60
2020-10-28	29.93	52.105	-3.638	4.089	15.63
2020-10-29	30.45	52.250	1.737	5.713	15.68
2020-10-30	29.15	52.369	-4.269	4.893	15.71
2020-11-02	28	52.482	-3.945	4.837	15.74
2020-11-03	29.27	52.644	4.536	6.643	15.79
2020-11-04	29.57	52.702	1.025	2.357	15.81
2020-11-05	30.72	52.785	3.889	3.247	15.84
2020-11-06	30.95	52.835	0.749	1.921	15.85
2020-11-09	30.51	52.939	-1.422	4.103	15.88
2020-11-10	31.29	53.094	2.557	5.965	15.93
2020-11-11	30.51	53.172	-2.493	3.068	15.95
2020-11-12	30.79	53.241	0.918	2.655	15.97
2020-11-13	31.61	53.341	2.663	3.800	16.00
2020-11-16	31.31	53.421	-0.949	3.069	16.03
2020-11-17	30.7	53.498	-1.948	3.002	16.05
2020-11-18	30.37	53.549	-1.075	2.052	16.06
2020-11-19	29.95	53.609	-1.383	2.371	16.08
2020-11-20	29.67	53.663	-0.935	2.204	16.10
2020-11-23	30.58	53.800	3.067	5.359	16.14
2020-11-24	30.5	53.841	-0.262	1.635	16.15
2020-11-25	29.73	53.929	-2.525	3.541	16.18
2020-11-26	30.31	54.016	1.951	3.431	16.20
2020-11-27	30.37	54.077	0.198	2.441	16.22
2020-11-30	29.67	54.144	-2.305	2.700	16.24
2020-12-01	31.04	54.290	4.617	5.629	16.29
2020-12-02	30.7	54.357	-1.095	2.642	16.31
2020-12-03	30.83	54.425	0.423	2.638	16.33
2020-12-04	31.19	54.479	1.168	2.076	16.34
2020-12-07	31.36	54.542	0.545	2.405	16.36
2020-12-08	31.85	54.692	1.563	5.644	16.41
2020-12-09	30.19	54.805	-5.212	4.521	16.44
2020-12-10	29.94	54.877	-0.828	2.849	16.46
2020-12-11	29.32	54.966	-2.071	3.674	16.49
2020-12-14	29.46	55.023	0.477	2.319	16.51
2020-12-15	29.19	55.089	-0.916	2.716	16.53
2020-12-16	28.16	55.184	-3.529	4.042	16.56

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