光迅科技融券券源 光迅科技专项约券

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	26.66	0	0	0	0
2018-11-27	26.86	0.049	0.750	2.176	0.01
2018-11-28	26.87	0.115	0.037	2.978	0.03
2018-11-29	25.72	0.232	-4.280	5.434	0.07
2018-11-30	26.12	0.355	1.555	5.677	0.11
2018-12-03	27.38	0.425	4.824	3.063	0.13
2018-12-04	27.39	0.462	0.037	1.607	0.14
2018-12-05	26.86	0.501	-1.935	1.752	0.15
2018-12-06	24.8	0.626	-7.669	6.031	0.19
2018-12-07	25.04	0.664	0.968	1.815	0.20
2018-12-10	25.21	0.749	0.679	4.073	0.22
2018-12-11	25.49	0.804	1.111	2.578	0.24
2018-12-12	25.34	0.856	-0.588	2.472	0.26
2018-12-13	25.76	0.916	1.657	2.802	0.27
2018-12-14	25.27	0.968	-1.902	2.446	0.29
2018-12-17	25.04	1.015	-0.910	2.256	0.30
2018-12-18	25.05	1.065	0.040	2.396	0.32
2018-12-19	25.21	1.116	0.639	2.435	0.33
2018-12-20	25.27	1.171	0.238	2.618	0.35
2018-12-21	25.46	1.213	0.752	1.979	0.36
2018-12-24	26.66	1.331	4.713	5.302	0.40
2018-12-25	26.95	1.423	1.088	4.089	0.43
2018-12-26	26.41	1.474	-2.004	2.301	0.44
2018-12-27	26.53	1.520	0.454	2.083	0.46
2018-12-28	26.52	1.600	-0.038	3.619	0.48
2019-01-02	26.38	1.643	-0.528	1.961	0.49
2019-01-03	25.07	1.775	-4.966	6.331	0.53
2019-01-04	25.46	1.872	1.556	4.587	0.56
2019-01-07	26.59	1.966	4.438	4.242	0.59
2019-01-08	26.44	2.020	-0.564	2.445	0.61
2019-01-09	26.31	2.090	-0.492	3.177	0.63
2019-01-10	26.46	2.162	0.570	3.269	0.65
2019-01-11	26.68	2.261	0.831	4.460	0.68
2019-01-14	26.73	2.318	0.187	2.549	0.70
2019-01-15	26.99	2.388	0.973	3.105	0.72
2019-01-16	26.73	2.424	-0.963	1.630	0.73
2019-01-17	26.33	2.482	-1.496	2.656	0.74
2019-01-18	26.17	2.539	-0.608	2.621	0.76
2019-01-21	26.82	2.626	2.484	3.898	0.79
2019-01-22	26.19	2.699	-2.349	3.318	0.81
2019-01-23	26.01	2.739	-0.687	1.833	0.82
2019-01-24	26.21	2.813	0.769	3.422	0.84
2019-01-25	25.94	2.856	-1.030	1.984	0.86
2019-01-28	25.97	2.910	0.116	2.467	0.87
2019-01-29	25.56	2.978	-1.579	3.196	0.89
2019-01-30	25.6	3.032	0.156	2.543	0.91
2019-01-31	25.66	3.088	0.234	2.617	0.93
2019-02-01	26.24	3.130	2.260	1.949	0.94
2019-02-11	26.87	3.193	2.401	2.782	0.96
2019-02-12	26.89	3.224	0.074	1.414	0.97
2019-02-13	27.9	3.346	3.756	5.244	1.00
2019-02-14	27.65	3.376	-0.896	1.290	1.01
2019-02-15	27.53	3.436	-0.434	2.604	1.03
2019-02-18	28.74	3.531	4.395	3.959	1.06
2019-02-19	28.48	3.604	-0.905	3.097	1.08
2019-02-20	28.49	3.685	0.035	3.406	1.11
2019-02-21	30.77	3.974	8.003	11.267	1.19
2019-02-22	32.6	4.253	5.947	10.270	1.28
2019-02-25	33.36	4.377	2.331	4.479	1.31
2019-02-26	32.26	4.550	-3.297	6.415	1.36
2019-02-27	31.41	4.677	-2.635	4.867	1.40
2019-02-28	31.83	4.745	1.337	2.547	1.42
2019-03-01	31.56	4.828	-0.848	3.173	1.45
2019-03-04	31.67	4.944	0.349	4.373	1.48
2019-03-05	32.78	5.088	3.505	5.273	1.53
2019-03-06	32.34	5.213	-1.342	4.637	1.56
2019-03-07	31.28	5.311	-3.278	3.772	1.59
2019-03-08	32.24	5.639	3.069	12.212	1.69
2019-03-11	33.64	5.839	4.342	7.134	1.75
2019-03-12	34.2	6.054	1.665	7.551	1.82
2019-03-13	31.87	6.226	-6.813	6.462	1.87
2019-03-14	33.56	6.449	5.303	7.970	1.93
2019-03-15	32.76	6.594	-2.384	5.334	1.98
2019-03-18	33.34	6.709	1.770	4.121	2.01
2019-03-19	33.41	6.822	0.210	4.079	2.05
2019-03-20	32.91	6.946	-1.497	4.520	2.08
2019-03-21	32.96	7.025	0.152	2.856	2.11
2019-03-22	32.18	7.162	-2.367	5.097	2.15
2019-03-25	31.48	7.215	-2.175	2.051	2.16
2019-03-26	30.01	7.358	-4.670	5.686	2.21
2019-03-27	30.27	7.442	0.866	3.366	2.23
2019-03-28	30.65	7.568	1.255	4.922	2.27
2019-03-29	31.22	7.711	1.860	5.481	2.31
2019-04-01	31.94	7.832	2.306	4.548	2.35
2019-04-02	31.33	7.905	-1.910	2.786	2.37
2019-04-03	31.04	7.946	-0.926	1.596	2.38
2019-04-04	30.83	8.007	-0.677	2.384	2.40
2019-04-08	30.45	8.130	-1.233	4.833	2.44
2019-04-09	30.69	8.220	0.788	3.514	2.47
2019-04-10	31.22	8.332	1.727	4.301	2.50
2019-04-11	30.2	8.423	-3.267	3.619	2.53
2019-04-12	30.04	8.471	-0.530	1.921	2.54
2019-04-15	30.01	8.573	-0.100	4.095	2.57
2019-04-16	31.91	8.759	6.331	6.998	2.63
2019-04-17	31.37	8.839	-1.692	3.040	2.65
2019-04-18	31.66	8.907	0.924	2.582	2.67
2019-04-19	31.58	8.992	-0.253	3.253	2.70
2019-04-22	31.69	9.098	0.348	3.990	2.73
2019-04-23	30.83	9.189	-2.714	3.534	2.76
2019-04-24	31.32	9.263	1.589	2.854	2.78
2019-04-25	29.7	9.412	-5.172	6.034	2.82
2019-04-26	29.26	9.493	-1.481	3.300	2.85
2019-04-29	27.6	9.654	-5.673	7.006	2.90
2019-04-30	27.79	9.712	0.688	2.500	2.91
2019-05-06	24.98	9.845	-10.112	6.405	2.95
2019-05-07	25.08	9.912	0.400	3.203	2.97
2019-05-08	24.83	10.010	-0.997	4.745	3.00
2019-05-09	24.61	10.069	-0.886	2.859	3.02
2019-05-10	25.98	10.241	5.567	7.964	3.07
2019-05-13	25.35	10.288	-2.425	2.194	3.09
2019-05-14	25.19	10.369	-0.631	3.866	3.11
2019-05-15	25.52	10.397	1.310	1.310	3.12
2019-05-16	25.38	10.455	-0.549	2.743	3.14
2019-05-17	24.98	10.568	-1.576	5.437	3.17
2019-05-20	26.18	10.678	4.804	5.044	3.20
2019-05-21	26.44	10.783	0.993	4.775	3.23
2019-05-22	26.89	10.904	1.702	5.371	3.27
2019-05-23	25.98	10.993	-3.384	4.128	3.30
2019-05-24	25.41	11.068	-2.194	3.541	3.32
2019-05-27	26.34	11.201	3.660	6.061	3.36
2019-05-28	26.24	11.247	-0.380	2.088	3.37
2019-05-29	26.31	11.312	0.267	2.973	3.39
2019-05-30	25.92	11.371	-1.482	2.737	3.41
2019-05-31	26.06	11.430	0.540	2.739	3.43
2019-06-03	27.05	11.567	3.799	6.063	3.47
2019-06-04	27.63	11.673	2.144	4.584	3.50
2019-06-05	27.93	11.755	1.086	3.547	3.53
2019-06-06	26.21	11.919	-6.158	7.519	3.58
2019-06-10	26.85	12.012	2.442	4.159	3.60
2019-06-11	27.43	12.115	2.160	4.469	3.63
2019-06-12	27.06	12.162	-1.349	2.114	3.65
2019-06-13	26.97	12.225	-0.333	2.772	3.67
2019-06-14	26.24	12.306	-2.707	3.708	3.69
2019-06-17	25.88	12.359	-1.372	2.477	3.71
2019-06-18	26	12.392	0.464	1.507	3.72
2019-06-19	26.27	12.464	1.038	3.308	3.74
2019-06-20	26.61	12.540	1.294	3.426	3.76
2019-06-21	26.88	12.585	1.015	1.992	3.78
2019-06-24	26.36	12.647	-1.935	2.827	3.79
2019-06-25	26.02	12.718	-1.290	3.263	3.82
2019-06-26	25.99	12.767	-0.115	2.267	3.83
2019-06-27	26.67	12.826	2.616	2.655	3.85
2019-06-28	26.14	12.885	-1.987	2.737	3.87
2019-07-01	27.01	12.935	3.328	2.219	3.88
2019-07-02	26.75	12.972	-0.963	1.666	3.89
2019-07-03	26.21	13.021	-2.019	2.243	3.91
2019-07-04	26.28	13.047	0.267	1.183	3.91
2019-07-05	26.2	13.068	-0.304	0.951	3.92
2019-07-08	25.08	13.164	-4.275	4.580	3.95
2019-07-09	25.08	13.205	0.000	1.954	3.96
2019-07-10	24.94	13.242	-0.558	1.794	3.97
2019-07-11	24.99	13.281	0.200	1.885	3.98
2019-07-12	25.23	13.332	0.960	2.441	4.00
2019-07-15	25.55	13.404	1.268	3.369	4.02
2019-07-16	26.32	13.476	3.014	3.288	4.04
2019-07-17	26.21	13.510	-0.418	1.520	4.05
2019-07-18	25.54	13.553	-2.556	2.022	4.07
2019-07-19	25.38	13.602	-0.626	2.349	4.08
2019-07-22	24.78	13.668	-2.364	3.191	4.10
2019-07-23	25.26	13.714	1.937	2.179	4.11
2019-07-24	25.71	13.765	1.781	2.375	4.13
2019-07-25	26.07	13.833	1.400	3.151	4.15
2019-07-26	26.29	13.880	0.844	2.148	4.16
2019-07-29	26.54	13.926	0.951	2.054	4.18
2019-07-30	27.5	14.051	3.617	5.463	4.22
2019-07-31	27.65	14.105	0.545	2.327	4.23
2019-08-01	27.71	14.142	0.217	1.627	4.24
2019-08-02	27.25	14.231	-1.660	3.898	4.27
2019-08-05	27.41	14.341	0.587	4.844	4.30
2019-08-06	27.91	14.487	1.824	6.275	4.35
2019-08-07	26.83	14.575	-3.870	3.941	4.37
2019-08-08	27.04	14.628	0.783	2.348	4.39
2019-08-09	26.08	14.746	-3.550	5.399	4.42
2019-08-12	26.87	14.875	3.029	5.752	4.46
2019-08-13	26.82	14.928	-0.186	2.382	4.48
2019-08-14	26.67	15.008	-0.559	3.617	4.50
2019-08-15	26.83	15.128	0.600	5.362	4.54
2019-08-16	26.96	15.185	0.485	2.534	4.56
2019-08-19	28.34	15.308	5.119	5.193	4.59
2019-08-20	27.91	15.363	-1.517	2.364	4.61
2019-08-21	27.98	15.409	0.251	1.971	4.62
2019-08-22	27.55	15.462	-1.537	2.323	4.64
2019-08-23	27	15.539	-1.996	3.412	4.66
2019-08-26	28.1	15.697	4.074	6.778	4.71
2019-08-27	28.56	15.801	1.637	4.342	4.74
2019-08-28	28.53	15.863	-0.105	2.626	4.76
2019-08-29	28.23	15.919	-1.052	2.383	4.78
2019-08-30	28.39	16.007	0.567	3.719	4.80
2019-09-02	29.25	16.127	3.029	4.931	4.84
2019-09-03	29.95	16.220	2.393	3.692	4.87
2019-09-04	29.89	16.271	-0.200	2.070	4.88
2019-09-05	31.41	16.481	5.085	8.029	4.94
2019-09-06	31.79	16.647	1.210	6.272	4.99
2019-09-09	32.64	16.730	2.674	3.051	5.02
2019-09-10	31.51	16.835	-3.462	3.983	5.05
2019-09-11	31.17	16.905	-1.079	2.698	5.07
2019-09-12	31.77	16.974	1.925	2.599	5.09
2019-09-16	31.53	17.052	-0.755	2.990	5.12
2019-09-17	30.36	17.141	-3.711	3.520	5.14
2019-09-18	30.51	17.198	0.494	2.207	5.16
2019-09-19	30.81	17.252	0.983	2.130	5.18
2019-09-20	30.36	17.304	-1.461	2.045	5.19
2019-09-23	30.24	17.360	-0.395	2.240	5.21
2019-09-24	31.13	17.467	2.943	4.101	5.24
2019-09-25	29.79	17.578	-4.305	4.497	5.27
2019-09-26	28.46	17.711	-4.465	5.572	5.31
2019-09-27	28.74	17.768	0.984	2.389	5.33
2019-09-30	28.27	17.828	-1.635	2.540	5.35
2019-10-08	28.26	17.871	-0.035	1.839	5.36
2019-10-09	28.92	17.986	2.335	4.777	5.40
2019-10-10	29.08	18.035	0.553	2.006	5.41
2019-10-11	28.69	18.101	-1.341	2.751	5.43
2019-10-14	29.3	18.143	2.126	1.743	5.44
2019-10-15	28.67	18.188	-2.150	1.877	5.46
2019-10-16	28.69	18.225	0.070	1.570	5.47
2019-10-17	28.79	18.271	0.349	1.917	5.48
2019-10-18	29.02	18.332	0.799	2.501	5.50
2019-10-21	28.41	18.414	-2.102	3.446	5.52
2019-10-22	28.42	18.464	0.035	2.112	5.54
2019-10-23	27.68	18.525	-2.604	2.674	5.56
2019-10-24	26.84	18.631	-3.035	4.733	5.59
2019-10-25	26.65	18.671	-0.708	1.788	5.60
2019-10-28	27.64	18.740	3.715	3.002	5.62
2019-10-29	26.93	18.797	-2.569	2.533	5.64
2019-10-30	26.46	18.848	-1.745	2.302	5.65
2019-10-31	27.03	18.911	2.154	2.797	5.67
2019-11-01	27.02	18.946	-0.037	1.554	5.68
2019-11-04	27.29	19.008	0.999	2.739	5.70
2019-11-05	27.47	19.056	0.660	2.125	5.72
2019-11-06	27.3	19.098	-0.619	1.820	5.73
2019-11-07	27.37	19.140	0.256	1.868	5.74
2019-11-08	27.76	19.184	1.425	1.900	5.76
2019-11-11	27.53	19.253	-0.829	2.990	5.78
2019-11-12	27.3	19.347	-0.835	4.141	5.80
2019-11-13	27.43	19.392	0.476	1.978	5.82
2019-11-14	28.06	19.465	2.297	3.099	5.84
2019-11-15	27.88	19.527	-0.641	2.673	5.86
2019-11-18	28.12	19.571	0.861	1.865	5.87
2019-11-19	28.92	19.652	2.845	3.378	5.90
2019-11-20	28.44	19.693	-1.660	1.729	5.91
2019-11-21	28.14	19.721	-1.055	1.195	5.92
2019-11-22	28.59	19.796	1.599	3.127	5.94
2019-11-25	27.97	19.871	-2.169	3.253	5.96
2019-11-26	27.93	19.913	-0.143	1.788	5.97
2019-11-27	27.83	19.962	-0.358	2.112	5.99
2019-11-28	27.87	20.005	0.144	1.868	6.00
2019-11-29	27.73	20.046	-0.502	1.758	6.01
2019-12-02	28.34	20.098	2.200	2.200	6.03
2019-12-03	28.58	20.143	0.847	1.870	6.04
2019-12-04	28.46	20.169	-0.420	1.120	6.05
2019-12-05	29.16	20.237	2.460	2.811	6.07
2019-12-06	29.13	20.275	-0.103	1.543	6.08
2019-12-09	28.78	20.321	-1.202	1.922	6.10
2019-12-10	29.51	20.412	2.536	3.718	6.12
2019-12-11	28.82	20.480	-2.338	2.813	6.14
2019-12-12	29.34	20.571	1.804	3.713	6.17
2019-12-13	29.34	20.632	0.000	2.488	6.19
2019-12-16	29.92	20.689	1.977	2.284	6.21
2019-12-17	29.82	20.775	-0.334	3.476	6.23
2019-12-18	30.18	20.850	1.207	2.985	6.25
2019-12-19	30.08	20.894	-0.331	1.756	6.27
2019-12-20	29.1	20.992	-3.258	4.056	6.30
2019-12-23	28.36	21.048	-2.543	2.337	6.31
2019-12-24	28.58	21.077	0.776	1.234	6.32
2019-12-25	29.53	21.197	3.324	4.864	6.36
2019-12-26	29.37	21.254	-0.542	2.337	6.38
2019-12-27	29.38	21.329	0.034	3.064	6.40
2019-12-30	29.38	21.412	0.000	3.404	6.42
2019-12-31	29.61	21.478	0.783	2.655	6.44
2020-01-02	30.13	21.550	1.756	2.871	6.46
2020-01-03	30.28	21.598	0.498	1.892	6.48
2020-01-06	30.58	21.685	0.991	3.435	6.51
2020-01-07	30.45	21.746	-0.425	2.420	6.52
2020-01-08	29.67	21.811	-2.562	2.627	6.54
2020-01-09	31.49	21.980	6.134	6.437	6.59
2020-01-10	31.56	22.035	0.222	2.064	6.61
2020-01-13	31.79	22.098	0.729	2.408	6.63
2020-01-14	31.08	22.174	-2.233	2.925	6.65
2020-01-15	31.1	22.226	0.064	1.995	6.67
2020-01-16	31.29	22.280	0.611	2.090	6.68
2020-01-17	31.48	22.362	0.607	3.100	6.71
2020-01-20	32.17	22.457	2.192	3.558	6.74
2020-01-21	31.23	22.521	-2.922	2.456	6.76
2020-01-22	31.69	22.634	1.473	4.291	6.79
2020-01-23	29.38	22.813	-7.289	7.289	6.84
2020-02-03	26.43	22.813	-10.041	0.000	6.84
2020-02-04	25.5	22.984	-3.519	8.059	6.90
2020-02-05	26.37	23.149	3.412	7.529	6.94
2020-02-06	27.24	23.252	3.299	4.513	6.98
2020-02-07	28.01	23.346	2.827	4.038	7.00
2020-02-10	28.3	23.428	1.035	3.463	7.03
2020-02-11	27.97	23.510	-1.166	3.534	7.05
2020-02-12	28.56	23.582	2.109	3.003	7.07
2020-02-13	28.23	23.645	-1.155	2.696	7.09
2020-02-14	28.65	23.750	1.488	4.392	7.12
2020-02-17	29.74	23.836	3.805	3.490	7.15
2020-02-18	30.24	23.915	1.681	3.127	7.17
2020-02-19	29.87	23.986	-1.224	2.844	7.20
2020-02-20	30.23	24.072	1.205	3.415	7.22
2020-02-21	31.48	24.206	4.135	5.094	7.26
2020-02-24	33.82	24.439	7.433	8.259	7.33
2020-02-25	34.82	24.738	2.957	10.319	7.42
2020-02-26	31.73	24.941	-8.874	7.668	7.48
2020-02-27	31.73	25.080	0.000	5.263	7.52
2020-02-28	29.71	25.191	-6.366	4.475	7.56
2020-03-02	32.27	25.406	8.617	8.011	7.62
2020-03-03	31.83	25.624	-1.363	8.212	7.69
2020-03-04	32.57	25.760	2.325	5.027	7.73
2020-03-05	33.19	25.939	1.904	6.448	7.78
2020-03-06	32.78	26.028	-1.235	3.254	7.81
2020-03-09	32.33	26.240	-1.373	7.901	7.87
2020-03-10	35.58	26.630	10.053	13.146	7.99
2020-03-11	34.84	26.889	-2.080	8.909	8.07
2020-03-12	34.27	27.038	-1.636	5.224	8.11
2020-03-13	33.72	27.205	-1.605	5.953	8.16
2020-03-16	30.34	27.465	-10.024	10.261	8.24
2020-03-17	30.84	27.699	1.648	9.130	8.31
2020-03-18	30.54	27.838	-0.973	5.447	8.35
2020-03-19	32.23	28.029	5.534	7.105	8.41
2020-03-20	32.32	28.139	0.279	4.096	8.44
2020-03-23	33.57	28.454	3.868	11.262	8.54
2020-03-24	35.84	28.791	6.762	11.260	8.64
2020-03-25	35.12	28.907	-2.009	3.990	8.67
2020-03-26	34.29	29.011	-2.363	3.616	8.70
2020-03-27	33.33	29.178	-2.800	6.037	8.75
2020-03-30	31.66	29.281	-5.011	3.900	8.78
2020-03-31	31.24	29.377	-1.327	3.696	8.81
2020-04-01	30.81	29.488	-1.376	4.321	8.85
2020-04-02	32.11	29.602	4.219	4.252	8.88
2020-04-03	31.33	29.675	-2.429	2.803	8.90
2020-04-07	31.94	29.726	1.947	1.915	8.92
2020-04-08	33.28	29.893	4.195	6.011	8.97
2020-04-09	33.53	30.003	0.751	3.936	9.00
2020-04-10	31.83	30.138	-5.070	5.100	9.04
2020-04-13	30.93	30.226	-2.828	3.393	9.07
2020-04-14	31.52	30.279	1.908	2.037	9.08
2020-04-15	31.08	30.349	-1.396	2.697	9.10
2020-04-16	30.98	30.412	-0.322	2.445	9.12
2020-04-17	31.06	30.482	0.258	2.711	9.14
2020-04-20	31.36	30.529	0.966	1.771	9.16
2020-04-21	30.91	30.571	-1.435	1.658	9.17
2020-04-22	30.83	30.609	-0.259	1.456	9.18
2020-04-23	29.32	30.759	-4.898	6.130	9.23
2020-04-24	29.09	30.831	-0.784	2.967	9.25
2020-04-27	29.49	30.939	1.375	4.435	9.28
2020-04-28	28.78	31.051	-2.408	4.646	9.32
2020-04-29	28.12	31.154	-2.293	4.413	9.35
2020-04-30	29.53	31.232	5.014	3.165	9.37
2020-05-06	30.32	31.345	2.675	4.470	9.40
2020-05-07	30.62	31.444	0.989	3.892	9.43
2020-05-08	31.27	31.509	2.123	2.482	9.45
2020-05-11	31.51	31.565	0.768	2.111	9.47
2020-05-12	31.21	31.631	-0.952	2.539	9.49
2020-05-13	31.08	31.667	-0.417	1.410	9.50
2020-05-14	30.67	31.721	-1.319	2.124	9.52
2020-05-15	30.73	31.785	0.196	2.478	9.54
2020-05-18	29.51	31.911	-3.970	5.142	9.57
2020-05-19	29.85	31.956	1.152	1.796	9.59
2020-05-20	30.09	32.042	0.804	3.451	9.61
2020-05-21	29.09	32.126	-3.323	3.456	9.64
2020-05-22	28.55	32.215	-1.856	3.747	9.66
2020-05-25	27.2	32.293	-4.729	3.433	9.69
2020-05-26	28.18	32.358	3.603	2.757	9.71
2020-05-27	27.57	32.415	-2.165	2.484	9.72
2020-05-28	27.41	32.481	-0.580	2.902	9.74
2020-05-29	27.18	32.525	-0.839	1.934	9.76
2020-06-01	28.9	32.706	6.328	7.506	9.81
2020-06-02	29.71	32.822	2.803	4.706	9.85
2020-06-03	29.48	32.908	-0.774	3.467	9.87
2020-06-04	29.2	32.960	-0.950	2.171	9.89
2020-06-05	29.58	33.042	1.301	3.322	9.91
2020-06-08	30.21	33.146	2.130	4.124	9.94
2020-06-09	30.22	33.208	0.033	2.450	9.96
2020-06-10	29.73	33.273	-1.621	2.614	9.98
2020-06-11	29.34	33.339	-1.312	2.725	10.00
2020-06-12	28.9	33.386	-1.500	1.943	10.02
2020-06-15	28.9	33.438	0.000	2.180	10.03
2020-06-16	31.4	33.645	8.651	7.889	10.09
2020-06-17	32.54	33.746	3.631	3.726	10.12
2020-06-18	32.83	33.849	0.891	3.780	10.15
2020-06-19	32.25	33.916	-1.767	2.467	10.17
2020-06-22	32.41	33.978	0.496	2.295	10.19
2020-06-23	32.38	34.035	-0.093	2.129	10.21
2020-06-24	32.42	34.094	0.124	2.193	10.23
2020-06-29	31.96	34.176	-1.419	3.085	10.25
2020-06-30	32.69	34.286	2.284	4.036	10.29
2020-07-01	32.03	34.403	-2.019	4.374	10.32
2020-07-02	32.55	34.517	1.623	4.215	10.36
2020-07-03	33.21	34.608	2.028	3.287	10.38
2020-07-06	33.96	34.711	2.258	3.613	10.41
2020-07-07	34.53	34.849	1.678	4.800	10.45
2020-07-08	35.41	34.986	2.549	4.634	10.50
2020-07-09	35.59	35.099	0.508	3.812	10.53
2020-07-10	34.95	35.235	-1.798	4.692	10.57
2020-07-13	36.88	35.402	5.522	5.436	10.62
2020-07-14	35.92	35.585	-2.603	6.101	10.68
2020-07-15	35.73	35.739	-0.529	5.178	10.72
2020-07-16	34.53	35.894	-3.359	5.374	10.77
2020-07-17	35.66	36.065	3.273	5.763	10.82
2020-07-20	36.05	36.172	1.094	3.561	10.85
2020-07-21	35.94	36.286	-0.305	3.800	10.89
2020-07-22	36.08	36.388	0.390	3.395	10.92
2020-07-23	35.03	36.502	-2.910	3.908	10.95
2020-07-24	32.1	36.709	-8.364	7.736	11.01
2020-07-27	31.87	36.789	-0.717	3.022	11.04
2020-07-28	31.99	36.845	0.377	2.102	11.05
2020-07-29	32.7	36.918	2.219	2.657	11.08
2020-07-30	32.11	36.990	-1.804	2.691	11.10
2020-07-31	32.3	37.067	0.592	2.865	11.12
2020-08-03	33.16	37.130	2.663	2.291	11.14
2020-08-04	33.32	37.217	0.483	3.136	11.17
2020-08-05	33.26	37.305	-0.180	3.151	11.19
2020-08-06	32.41	37.411	-2.556	3.939	11.22
2020-08-07	31.86	37.476	-1.697	2.438	11.24
2020-08-10	31.55	37.549	-0.973	2.793	11.26
2020-08-11	31.27	37.611	-0.887	2.377	11.28
2020-08-12	30.86	37.697	-1.311	3.326	11.31
2020-08-13	31.33	37.788	1.523	3.500	11.34
2020-08-14	31.59	37.853	0.830	2.490	11.36
2020-08-17	31.97	37.933	1.203	2.976	11.38
2020-08-18	31.5	37.999	-1.470	2.534	11.40
2020-08-19	30.66	38.101	-2.667	4.000	11.43
2020-08-20	30.2	38.164	-1.500	2.479	11.45
2020-08-21	30.53	38.238	1.093	2.914	11.47
2020-08-24	31.1	38.324	1.867	3.308	11.50
2020-08-25	32.35	38.469	4.019	5.402	11.54
2020-08-26	32.71	38.647	1.113	6.522	11.59
2020-08-27	33.25	38.752	1.651	3.791	11.63
2020-08-28	33.13	38.809	-0.361	2.045	11.64
2020-08-31	32.82	38.881	-0.936	2.656	11.66
2020-09-01	33.52	38.975	2.133	3.352	11.69
2020-09-02	34.38	39.075	2.566	3.490	11.72
2020-09-03	34.42	39.137	0.116	2.182	11.74
2020-09-04	34.17	39.209	-0.726	2.528	11.76
2020-09-07	33.22	39.315	-2.780	3.805	11.79
2020-09-08	33.73	39.367	1.535	1.866	11.81
2020-09-09	33.01	39.452	-2.135	3.083	11.84
2020-09-10	32.24	39.613	-2.333	5.998	11.88
2020-09-11	31.87	39.696	-1.148	3.133	11.91
2020-09-14	32.3	39.764	1.349	2.510	11.93
2020-09-15	33.11	39.854	2.508	3.251	11.96
2020-09-16	33.53	39.940	1.268	3.081	11.98
2020-09-17	34	40.048	1.402	3.817	12.01
2020-09-18	34.25	40.105	0.735	2.000	12.03
2020-09-21	34.09	40.179	-0.467	2.599	12.05
2020-09-22	34.87	40.311	2.288	4.547	12.09
2020-09-23	34.97	40.376	0.287	2.237	12.11
2020-09-24	34.87	40.434	-0.286	2.002	12.13
2020-09-25	34.23	40.500	-1.835	2.294	12.15
2020-09-28	33.6	40.588	-1.840	3.155	12.18
2020-09-29	35.1	40.699	4.464	3.810	12.21
2020-09-30	34.97	40.758	-0.370	1.994	12.23
2020-10-09	35.15	40.838	0.515	2.745	12.25
2020-10-12	36.45	40.962	3.698	4.097	12.29
2020-10-13	36.05	41.002	-1.097	1.317	12.30
2020-10-14	34.98	41.110	-2.968	3.689	12.33
2020-10-15	34.48	41.160	-1.429	1.772	12.35
2020-10-16	33.35	41.278	-3.277	4.234	12.38
2020-10-19	34.4	41.412	3.148	4.678	12.42
2020-10-20	33.19	41.528	-3.517	4.186	12.46
2020-10-21	32.11	41.643	-3.254	4.278	12.49
2020-10-22	32.42	41.748	0.965	3.893	12.52
2020-10-23	31.64	41.802	-2.406	2.067	12.54
2020-10-26	32.18	41.881	1.707	2.939	12.56
2020-10-27	32.56	41.940	1.181	2.175	12.58
2020-10-28	31.99	41.997	-1.751	2.119	12.60
2020-10-29	31.74	42.054	-0.781	2.188	12.62
2020-10-30	31.4	42.131	-1.071	2.930	12.64
2020-11-02	30.73	42.233	-2.134	3.981	12.67
2020-11-03	31.79	42.299	3.449	2.506	12.69
2020-11-04	31.07	42.370	-2.265	2.737	12.71
2020-11-05	32.96	42.528	6.083	5.729	12.76
2020-11-06	32.64	42.588	-0.971	2.215	12.78
2020-11-09	33.45	42.666	2.482	2.788	12.80
2020-11-10	32.75	42.734	-2.093	2.511	12.82
2020-11-11	31.7	42.828	-3.206	3.573	12.85
2020-11-12	31.69	42.902	-0.032	2.776	12.87
2020-11-13	32	42.965	0.978	2.367	12.89
2020-11-16	32.17	43.029	0.531	2.375	12.91
2020-11-17	31.23	43.122	-2.922	3.606	12.94
2020-11-18	31.32	43.165	0.288	1.633	12.95
2020-11-19	31.29	43.211	-0.096	1.756	12.96
2020-11-20	31.1	43.269	-0.607	2.237	12.98
2020-11-23	31.15	43.319	0.161	1.929	13.00
2020-11-24	31.3	43.359	0.482	1.541	13.01
2020-11-25	31.6	43.425	0.958	2.492	13.03
2020-11-26	31.11	43.478	-1.551	2.057	13.04
2020-11-27	30.84	43.538	-0.868	2.347	13.06
2020-11-30	30.7	43.581	-0.454	1.654	13.07
2020-12-01	30.95	43.610	0.814	1.140	13.08
2020-12-02	31.46	43.685	1.648	2.843	13.11
2020-12-03	31.18	43.723	-0.890	1.462	13.12
2020-12-04	32.13	43.822	3.047	3.720	13.15
2020-12-07	31.7	43.860	-1.338	1.432	13.16
2020-12-08	31.69	43.898	-0.032	1.451	13.17
2020-12-09	30.8	43.977	-2.808	3.061	13.19
2020-12-10	30.89	44.012	0.292	1.364	13.20
2020-12-11	29.15	44.146	-5.633	5.536	13.24
2020-12-14	29.22	44.195	0.240	1.990	13.26
2020-12-15	29.55	44.251	1.129	2.293	13.28
2020-12-16	29.19	44.299	-1.218	1.963	13.29

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