一心堂融券券源 一心堂专项约券

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	22.3	0	0	0	0
2018-11-27	21.77	0.063	-2.377	3.453	0.02
2018-11-28	21.96	0.132	0.873	3.767	0.04
2018-11-29	21.85	0.195	-0.501	3.461	0.06
2018-11-30	21.7	0.239	-0.686	2.471	0.07
2018-12-03	22.79	0.312	5.023	3.825	0.09
2018-12-04	23.33	0.383	2.369	3.642	0.11
2018-12-05	23.74	0.492	1.757	5.529	0.15
2018-12-06	22.77	0.616	-4.086	6.529	0.18
2018-12-07	22.17	0.717	-2.635	5.490	0.22
2018-12-10	22	0.775	-0.767	3.157	0.23
2018-12-11	22.14	0.825	0.636	2.682	0.25
2018-12-12	21.96	0.874	-0.813	2.710	0.26
2018-12-13	21.96	0.931	0.000	3.097	0.28
2018-12-14	21.6	0.967	-1.639	2.004	0.29
2018-12-17	19.39	1.129	-10.231	10.046	0.34
2018-12-18	19.43	1.177	0.206	2.940	0.35
2018-12-19	18.8	1.263	-3.242	5.507	0.38
2018-12-20	18.42	1.312	-2.021	3.191	0.39
2018-12-21	18	1.363	-2.280	3.366	0.41
2018-12-24	18.49	1.418	2.722	3.611	0.43
2018-12-25	18.11	1.481	-2.055	4.164	0.44
2018-12-26	18.01	1.529	-0.552	3.203	0.46
2018-12-27	17.5	1.597	-2.832	4.609	0.48
2018-12-28	17.18	1.651	-1.829	3.771	0.50
2019-01-02	16.25	1.755	-5.413	7.742	0.53
2019-01-03	16.2	1.805	-0.308	3.692	0.54
2019-01-04	17.08	1.921	5.432	8.148	0.58
2019-01-07	17.55	1.989	2.752	4.625	0.60
2019-01-08	17.4	2.014	-0.855	1.766	0.60
2019-01-09	17.84	2.091	2.529	5.115	0.63
2019-01-10	17.96	2.144	0.673	3.587	0.64
2019-01-11	18.16	2.193	1.114	3.229	0.66
2019-01-14	18.26	2.230	0.551	2.423	0.67
2019-01-15	18.72	2.297	2.519	4.272	0.69
2019-01-16	19.14	2.349	2.244	3.312	0.70
2019-01-17	18.93	2.391	-1.097	2.665	0.72
2019-01-18	19.18	2.435	1.321	2.747	0.73
2019-01-21	19.58	2.503	2.086	4.171	0.75
2019-01-22	19.31	2.588	-1.379	5.260	0.78
2019-01-23	19.15	2.624	-0.829	2.279	0.79
2019-01-24	19.49	2.679	1.775	3.342	0.80
2019-01-25	19.6	2.731	0.564	3.181	0.82
2019-01-28	19.28	2.804	-1.633	4.592	0.84
2019-01-29	19.21	2.870	-0.363	4.098	0.86
2019-01-30	18.5	2.925	-3.696	3.592	0.88
2019-01-31	18.7	2.966	1.081	2.595	0.89
2019-02-01	19.37	3.038	3.583	4.492	0.91
2019-02-11	19.58	3.082	1.084	2.685	0.92
2019-02-12	19.1	3.124	-2.451	2.656	0.94
2019-02-13	20.1	3.219	5.236	5.654	0.97
2019-02-14	20.06	3.259	-0.199	2.388	0.98
2019-02-15	19.98	3.298	-0.399	2.343	0.99
2019-02-18	21.17	3.409	5.956	6.306	1.02
2019-02-19	21.24	3.495	0.331	4.865	1.05
2019-02-20	20.74	3.561	-2.354	3.814	1.07
2019-02-21	20.58	3.598	-0.771	2.122	1.08
2019-02-22	20.97	3.674	1.895	4.373	1.10
2019-02-25	22.06	3.787	5.198	6.152	1.14
2019-02-26	22.43	3.905	1.677	6.301	1.17
2019-02-27	21.66	4.011	-3.433	5.885	1.20
2019-02-28	22.28	4.105	2.862	5.032	1.23
2019-03-01	23.1	4.183	3.680	4.084	1.25
2019-03-04	24.51	4.346	6.104	7.965	1.30
2019-03-05	24.8	4.430	1.183	4.080	1.33
2019-03-06	24.52	4.475	-1.129	2.177	1.34
2019-03-07	24.2	4.532	-1.305	2.855	1.36
2019-03-08	23.57	4.632	-2.603	5.083	1.39
2019-03-11	25.01	4.806	6.109	8.316	1.44
2019-03-12	25.45	4.882	1.759	3.599	1.46
2019-03-13	25.31	4.985	-0.550	4.912	1.50
2019-03-14	25.39	5.045	0.316	2.805	1.51
2019-03-15	26.05	5.135	2.599	4.135	1.54
2019-03-18	26.37	5.210	1.228	3.417	1.56
2019-03-19	26.16	5.246	-0.796	1.669	1.57
2019-03-20	25.38	5.373	-2.982	6.002	1.61
2019-03-21	25.46	5.406	0.315	1.537	1.62
2019-03-22	25.32	5.452	-0.550	2.200	1.64
2019-03-25	24.53	5.537	-3.120	4.147	1.66
2019-03-26	23.39	5.688	-4.647	7.746	1.71
2019-03-27	24.71	5.777	5.643	4.318	1.73
2019-03-28	24.41	5.822	-1.214	2.226	1.75
2019-03-29	24.7	5.893	1.188	3.441	1.77
2019-04-01	25.35	5.970	2.632	3.644	1.79
2019-04-02	25.5	6.022	0.592	2.446	1.81
2019-04-03	24.93	6.092	-2.235	3.373	1.83
2019-04-04	24.95	6.138	0.080	2.206	1.84
2019-04-08	24.6	6.211	-1.403	3.567	1.86
2019-04-09	24.8	6.270	0.813	2.846	1.88
2019-04-10	26.69	6.471	7.621	9.073	1.94
2019-04-11	28.03	6.701	5.021	9.816	2.01
2019-04-12	26.15	6.883	-6.707	8.384	2.06
2019-04-15	26.26	6.936	0.421	2.409	2.08
2019-04-16	27.68	7.085	5.407	6.474	2.13
2019-04-17	27.82	7.170	0.506	3.649	2.15
2019-04-18	27.08	7.241	-2.660	3.127	2.17
2019-04-19	28.02	7.429	3.471	8.087	2.23
2019-04-22	28.7	7.574	2.427	6.031	2.27
2019-04-23	27.9	7.680	-2.787	4.564	2.30
2019-04-24	29.07	7.833	4.194	6.308	2.35
2019-04-25	27.98	7.987	-3.750	6.639	2.40
2019-04-26	27.3	8.117	-2.430	5.683	2.43
2019-04-29	27.95	8.226	2.381	4.689	2.47
2019-04-30	28.75	8.348	2.862	5.116	2.50
2019-05-06	27.61	8.573	-3.965	9.739	2.57
2019-05-07	29.64	8.759	7.352	7.534	2.63
2019-05-08	29.83	8.933	0.641	7.018	2.68
2019-05-09	28.5	9.013	-4.459	3.386	2.70
2019-05-10	29.72	9.126	4.281	4.526	2.74
2019-05-13	28	9.268	-5.787	6.090	2.78
2019-05-14	28.05	9.400	0.179	5.679	2.82
2019-05-15	28.89	9.469	2.995	2.852	2.84
2019-05-16	30.77	9.672	6.507	7.927	2.90
2019-05-17	29.8	9.831	-3.152	6.402	2.95
2019-05-20	29.97	9.919	0.570	3.523	2.98
2019-05-21	29.6	10.010	-1.235	3.670	3.00
2019-05-22	29.63	10.085	0.101	3.041	3.03
2019-05-23	28.7	10.201	-3.139	4.860	3.06
2019-05-24	28.24	10.300	-1.603	4.216	3.09
2019-05-27	27.88	10.392	-1.275	3.966	3.12
2019-05-28	28.1	10.469	0.789	3.264	3.14
2019-05-29	28.4	10.543	1.068	3.132	3.16
2019-05-30	27.86	10.659	-1.901	5.000	3.20
2019-05-31	28.4	10.747	1.938	3.733	3.22
2019-06-03	28.35	10.828	-0.176	3.415	3.25
2019-06-04	28.07	10.919	-0.988	3.880	3.28
2019-06-05	26.35	11.074	-6.128	7.054	3.32
2019-06-06	25.8	11.146	-2.087	3.378	3.34
2019-06-10	26.3	11.235	1.938	4.031	3.37
2019-06-11	27.02	11.310	2.738	3.346	3.39
2019-06-12	26.85	11.359	-0.629	2.184	3.41
2019-06-13	26.76	11.425	-0.335	2.980	3.43
2019-06-14	26.3	11.499	-1.719	3.363	3.45
2019-06-17	25.72	11.577	-2.205	3.650	3.47
2019-06-18	26.05	11.610	1.283	1.516	3.48
2019-06-19	25.66	11.756	-1.497	6.833	3.53
2019-06-20	26.75	11.876	4.248	5.378	3.56
2019-06-21	27.09	11.941	1.271	2.879	3.58
2019-06-24	27.01	11.999	-0.295	2.547	3.60
2019-06-25	26.65	12.087	-1.333	3.961	3.63
2019-06-26	27.77	12.211	4.203	5.366	3.66
2019-06-27	28	12.269	0.828	2.485	3.68
2019-06-28	28.19	12.312	0.679	1.857	3.69
2019-07-01	28.8	12.381	2.164	2.873	3.71
2019-07-02	28.83	12.436	0.104	2.292	3.73
2019-07-03	28.64	12.502	-0.659	2.740	3.75
2019-07-04	27.3	12.626	-4.679	5.482	3.79
2019-07-05	27.71	12.686	1.502	2.564	3.81
2019-07-08	26.87	12.800	-3.031	5.125	3.84
2019-07-09	26.46	12.855	-1.526	2.493	3.86
2019-07-10	26.21	12.918	-0.945	2.872	3.88
2019-07-11	25.95	12.978	-0.992	2.785	3.89
2019-07-12	26.35	13.041	1.541	2.852	3.91
2019-07-15	26.35	13.104	0.000	2.884	3.93
2019-07-16	26.07	13.160	-1.063	2.581	3.95
2019-07-17	25.38	13.233	-2.647	3.414	3.97
2019-07-18	23.93	13.354	-5.713	6.068	4.01
2019-07-19	23.32	13.443	-2.549	4.597	4.03
2019-07-22	23.23	13.507	-0.386	3.302	4.05
2019-07-23	23.28	13.548	0.215	2.109	4.06
2019-07-24	22.98	13.598	-1.289	2.620	4.08
2019-07-25	22.95	13.649	-0.131	2.654	4.09
2019-07-26	23.92	13.756	4.227	5.403	4.13
2019-07-29	23.65	13.801	-1.129	2.258	4.14
2019-07-30	23.88	13.850	0.973	2.452	4.15
2019-07-31	24.38	13.916	2.094	3.266	4.17
2019-08-01	23.99	13.942	-1.600	1.313	4.18
2019-08-02	24.38	14.074	1.626	6.461	4.22
2019-08-05	23.88	14.137	-2.051	3.199	4.24
2019-08-06	23.76	14.214	-0.503	3.853	4.26
2019-08-07	23.56	14.280	-0.842	3.409	4.28
2019-08-08	23.72	14.331	0.679	2.547	4.30
2019-08-09	23.05	14.446	-2.825	5.987	4.33
2019-08-12	23.59	14.531	2.343	4.338	4.36
2019-08-13	24.06	14.597	1.992	3.306	4.38
2019-08-14	24.41	14.650	1.455	2.577	4.39
2019-08-15	24.18	14.712	-0.942	3.073	4.41
2019-08-16	25.03	14.804	3.515	4.425	4.44
2019-08-19	25.65	14.877	2.477	3.396	4.46
2019-08-20	26.37	14.967	2.807	4.133	4.49
2019-08-21	24.71	15.063	-6.295	4.626	4.52
2019-08-22	24.3	15.124	-1.659	3.035	4.54
2019-08-23	24.71	15.198	1.687	3.580	4.56
2019-08-26	24.96	15.290	1.012	4.411	4.59
2019-08-27	25.5	15.351	2.163	2.885	4.61
2019-08-28	25.45	15.400	-0.196	2.314	4.62
2019-08-29	25.71	15.487	1.022	4.047	4.65
2019-08-30	25.09	15.565	-2.412	3.734	4.67
2019-09-02	25.53	15.648	1.754	3.906	4.69
2019-09-03	25.09	15.699	-1.723	2.468	4.71
2019-09-04	24.89	15.738	-0.797	1.873	4.72
2019-09-05	25.02	15.779	0.522	1.969	4.73
2019-09-06	24.91	15.818	-0.440	1.878	4.75
2019-09-09	24.84	15.862	-0.281	2.088	4.76
2019-09-10	25.01	15.894	0.684	1.570	4.77
2019-09-11	25.36	15.972	1.399	3.679	4.79
2019-09-12	24.61	16.047	-2.957	3.667	4.81
2019-09-16	24.19	16.100	-1.707	2.641	4.83
2019-09-17	23.74	16.141	-1.860	2.067	4.84
2019-09-18	24.24	16.206	2.106	3.201	4.86
2019-09-19	24.1	16.234	-0.578	1.403	4.87
2019-09-20	24.26	16.261	0.664	1.328	4.88
2019-09-23	23.93	16.297	-1.360	1.814	4.89
2019-09-24	24.16	16.329	0.961	1.588	4.90
2019-09-25	23.55	16.380	-2.525	2.566	4.91
2019-09-26	23.28	16.430	-1.146	2.590	4.93
2019-09-27	22.67	16.496	-2.620	3.479	4.95
2019-09-30	22.11	16.553	-2.470	3.132	4.97
2019-10-08	22.47	16.628	1.628	3.980	4.99
2019-10-09	22.4	16.668	-0.312	2.136	5.00
2019-10-10	23.19	16.730	3.527	3.214	5.02
2019-10-11	23	16.775	-0.819	2.372	5.03
2019-10-14	23.36	16.847	1.565	3.696	5.05
2019-10-15	23.4	16.892	0.171	2.312	5.07
2019-10-16	24.52	16.991	4.786	4.829	5.10
2019-10-17	24.5	17.029	-0.082	1.876	5.11
2019-10-18	24.35	17.086	-0.612	2.776	5.13
2019-10-21	24.04	17.163	-1.273	3.860	5.15
2019-10-22	24.72	17.216	2.829	2.579	5.16
2019-10-23	24.68	17.249	-0.162	1.618	5.17
2019-10-24	24.45	17.303	-0.932	2.634	5.19
2019-10-25	24.08	17.349	-1.513	2.290	5.20
2019-10-28	24.22	17.397	0.581	2.367	5.22
2019-10-29	24.61	17.461	1.610	3.138	5.24
2019-10-30	24.08	17.506	-2.154	2.235	5.25
2019-10-31	24.02	17.536	-0.249	1.495	5.26
2019-11-01	24.1	17.575	0.333	1.957	5.27
2019-11-04	24.98	17.658	3.651	3.983	5.30
2019-11-05	25.09	17.697	0.440	1.841	5.31
2019-11-06	24.64	17.757	-1.794	2.949	5.33
2019-11-07	24.72	17.788	0.325	1.502	5.34
2019-11-08	24.55	17.838	-0.688	2.427	5.35
2019-11-11	24.12	17.907	-1.752	3.462	5.37
2019-11-12	22.95	18.032	-4.851	6.509	5.41
2019-11-13	22.48	18.089	-2.048	3.050	5.43
2019-11-14	22.7	18.128	0.979	2.046	5.44
2019-11-15	23.09	18.192	1.718	3.348	5.46
2019-11-18	23.31	18.232	0.953	2.036	5.47
2019-11-19	23.73	18.282	1.802	2.574	5.48
2019-11-20	23.49	18.332	-1.011	2.528	5.50
2019-11-21	23.31	18.378	-0.766	2.384	5.51
2019-11-22	22.86	18.442	-1.931	3.346	5.53
2019-11-25	22.85	18.513	-0.044	3.718	5.55
2019-11-26	22.7	18.545	-0.656	1.707	5.56
2019-11-27	22.79	18.582	0.396	1.938	5.57
2019-11-28	22.44	18.622	-1.536	2.150	5.59
2019-11-29	22.19	18.674	-1.114	2.807	5.60
2019-12-02	21.81	18.726	-1.712	2.884	5.62
2019-12-03	21.49	18.786	-1.467	3.347	5.64
2019-12-04	21.79	18.834	1.396	2.606	5.65
2019-12-05	21.88	18.863	0.413	1.606	5.66
2019-12-06	21.8	18.887	-0.366	1.325	5.67
2019-12-09	21.94	18.936	0.642	2.661	5.68
2019-12-10	22.24	18.982	1.367	2.507	5.69
2019-12-11	22.07	19.013	-0.764	1.664	5.70
2019-12-12	22.21	19.037	0.634	1.314	5.71
2019-12-13	22.23	19.060	0.090	1.216	5.72
2019-12-16	22.28	19.081	0.225	1.170	5.72
2019-12-17	22.81	19.156	2.379	3.905	5.75
2019-12-18	22.74	19.182	-0.307	1.403	5.75
2019-12-19	22.76	19.202	0.088	1.055	5.76
2019-12-20	22.5	19.236	-1.142	1.801	5.77
2019-12-23	22.48	19.279	-0.089	2.311	5.78
2019-12-24	22.46	19.316	-0.089	1.957	5.79
2019-12-25	22.68	19.350	0.980	1.781	5.80
2019-12-26	22.51	19.372	-0.750	1.190	5.81
2019-12-27	22.5	19.410	-0.044	2.044	5.82
2019-12-30	22.7	19.440	0.889	1.556	5.83
2019-12-31	22.96	19.476	1.145	1.894	5.84
2020-01-02	23.24	19.513	1.220	1.916	5.85
2020-01-03	23.73	19.580	2.108	3.399	5.87
2020-01-06	23.62	19.616	-0.464	1.812	5.88
2020-01-07	23.97	19.661	1.482	2.244	5.90
2020-01-08	23.62	19.703	-1.460	2.169	5.91
2020-01-09	24.24	19.767	2.625	3.133	5.93
2020-01-10	24.06	19.820	-0.743	2.640	5.95
2020-01-13	23.85	19.853	-0.873	1.704	5.96
2020-01-14	23.75	19.875	-0.419	1.090	5.96
2020-01-15	23.51	19.921	-1.011	2.358	5.98
2020-01-16	23.5	19.946	-0.043	1.276	5.98
2020-01-17	22.93	20.002	-2.426	2.936	6.00
2020-01-20	23.07	20.038	0.611	1.875	6.01
2020-01-21	23.6	20.094	2.297	2.818	6.03
2020-01-22	23.38	20.159	-0.932	3.347	6.05
2020-01-23	22.62	20.268	-3.251	5.774	6.08
2020-02-03	22.25	20.497	-1.636	12.334	6.15
2020-02-04	22.71	20.609	2.067	5.933	6.18
2020-02-05	22.94	20.663	1.013	2.818	6.20
2020-02-06	24.2	20.824	5.493	7.977	6.25
2020-02-07	23.99	20.897	-0.868	3.678	6.27
2020-02-10	23.6	20.944	-1.626	2.376	6.28
2020-02-11	23.35	20.988	-1.059	2.288	6.30
2020-02-12	23.22	21.032	-0.557	2.270	6.31
2020-02-13	22.7	21.096	-2.239	3.359	6.33
2020-02-14	22.52	21.133	-0.793	1.982	6.34
2020-02-17	22.87	21.180	1.554	2.487	6.35
2020-02-18	22.81	21.210	-0.262	1.574	6.36
2020-02-19	22.33	21.262	-2.104	2.762	6.38
2020-02-20	22.49	21.301	0.717	2.105	6.39
2020-02-21	22.87	21.356	1.690	2.890	6.41
2020-02-24	22.49	21.404	-1.662	2.536	6.42
2020-02-25	22.19	21.447	-1.334	2.357	6.43
2020-02-26	21.81	21.469	-1.712	1.217	6.44
2020-02-27	21.96	21.506	0.688	2.017	6.45
2020-02-28	20.81	21.601	-5.237	5.464	6.48
2020-03-02	21.43	21.683	2.979	4.565	6.50
2020-03-03	21.75	21.735	1.493	2.893	6.52
2020-03-04	21.86	21.770	0.506	1.931	6.53
2020-03-05	22.21	21.803	1.601	1.784	6.54
2020-03-06	22.13	21.839	-0.360	1.936	6.55
2020-03-09	21.42	21.889	-3.208	2.802	6.57
2020-03-10	21.55	21.932	0.607	2.381	6.58
2020-03-11	21.3	21.963	-1.160	1.763	6.59
2020-03-12	20.87	21.993	-2.019	1.737	6.60
2020-03-13	20.16	22.067	-3.402	4.408	6.62
2020-03-16	19.13	22.159	-5.109	5.754	6.65
2020-03-17	18.8	22.243	-1.725	5.332	6.67
2020-03-18	18.65	22.333	-0.798	5.798	6.70
2020-03-19	18.73	22.395	0.429	4.021	6.72
2020-03-20	20.63	22.462	10.144	3.897	6.74
2020-03-23	22.35	22.574	8.337	5.962	6.77
2020-03-24	23.23	22.660	3.937	4.474	6.80
2020-03-25	23.8	22.778	2.454	5.941	6.83
2020-03-26	24.05	22.859	1.050	4.034	6.86
2020-03-27	25.09	22.999	4.324	6.694	6.90
2020-03-30	25.15	23.112	0.239	5.381	6.93
2020-03-31	25.56	23.202	1.630	4.254	6.96
2020-04-01	24.64	23.291	-3.599	4.343	6.99
2020-04-02	24.69	23.365	0.203	3.571	7.01
2020-04-03	25.06	23.464	1.499	4.739	7.04
2020-04-07	26.7	23.612	6.544	6.664	7.08
2020-04-08	26.59	23.709	-0.412	4.382	7.11
2020-04-09	27.31	23.833	2.708	5.453	7.15
2020-04-10	27.5	23.945	0.696	4.870	7.18
2020-04-13	26.71	24.018	-2.873	3.273	7.21
2020-04-14	26.7	24.076	-0.037	2.621	7.22
2020-04-15	26.18	24.178	-1.948	4.682	7.25
2020-04-16	26.54	24.264	1.375	3.896	7.28
2020-04-17	25.97	24.365	-2.148	4.672	7.31
2020-04-20	26.2	24.421	0.886	2.541	7.33
2020-04-21	26.35	24.515	0.573	4.275	7.35
2020-04-22	27.03	24.596	2.581	3.605	7.38
2020-04-23	28.24	24.751	4.477	6.585	7.43
2020-04-24	27.2	24.849	-3.683	4.320	7.45
2020-04-27	27.14	24.935	-0.221	3.787	7.48
2020-04-28	28.17	25.057	3.795	5.232	7.52
2020-04-29	26.65	25.146	-5.396	4.011	7.54
2020-04-30	25.54	25.295	-4.165	6.979	7.59
2020-05-06	27.22	25.499	6.578	9.005	7.65
2020-05-07	26.4	25.599	-3.012	4.555	7.68
2020-05-08	25.95	25.666	-1.705	3.068	7.70
2020-05-11	25.01	25.777	-3.622	5.318	7.73
2020-05-12	25.66	25.879	2.599	4.798	7.76
2020-05-13	27.96	26.107	8.963	9.782	7.83
2020-05-14	27.59	26.164	-1.323	2.468	7.85
2020-05-15	27.19	26.259	-1.450	4.204	7.88
2020-05-18	29	26.473	6.657	8.827	7.94
2020-05-19	29.3	26.565	1.034	3.793	7.97
2020-05-20	29.79	26.711	1.672	5.870	8.01
2020-05-21	30.07	26.802	0.940	3.625	8.04
2020-05-22	29.4	26.906	-2.228	4.257	8.07
2020-05-25	29.16	26.971	-0.816	2.687	8.09
2020-05-26	30.3	27.079	3.909	4.252	8.12
2020-05-27	30.22	27.154	-0.264	3.003	8.15
2020-05-28	29.97	27.265	-0.827	4.434	8.18
2020-05-29	30.9	27.404	3.103	5.405	8.22
2020-06-01	30.35	27.528	-1.780	4.887	8.26
2020-06-02	29.52	27.619	-2.735	3.690	8.29
2020-06-03	29.81	27.690	0.982	2.879	8.31
2020-06-04	29.88	27.759	0.235	2.784	8.33
2020-06-05	29.65	27.840	-0.770	3.280	8.35
2020-06-08	29.41	27.898	-0.809	2.361	8.37
2020-06-09	29.65	27.970	0.816	2.890	8.39
2020-06-10	30.29	28.086	2.159	4.621	8.43
2020-06-11	29.48	28.191	-2.674	4.259	8.46
2020-06-12	30.55	28.356	3.630	6.479	8.51
2020-06-15	31.69	28.550	3.732	7.365	8.57
2020-06-16	32.1	28.668	1.294	4.386	8.60
2020-06-17	32.97	28.772	2.710	3.801	8.63
2020-06-18	31.65	28.883	-4.004	4.216	8.67
2020-06-19	33.34	29.050	5.340	6.003	8.72
2020-06-22	32.77	29.145	-1.710	3.479	8.74
2020-06-23	33.7	29.264	2.838	4.242	8.78
2020-06-24	33.73	29.341	0.089	2.730	8.80
2020-06-29	34.93	29.498	3.558	5.396	8.85
2020-06-30	37.11	29.738	6.241	7.758	8.92
2020-07-01	35.8	29.871	-3.530	4.446	8.96
2020-07-02	36.01	30.017	0.587	4.860	9.00
2020-07-03	36.4	30.160	1.083	4.721	9.05
2020-07-06	34.96	30.309	-3.956	5.110	9.09
2020-07-07	34.65	30.390	-0.887	2.803	9.12
2020-07-08	34.2	30.481	-1.299	3.203	9.14
2020-07-09	34.73	30.560	1.550	2.749	9.17
2020-07-10	34.39	30.678	-0.979	4.117	9.20
2020-07-13	36.52	30.862	6.194	6.019	9.26
2020-07-14	36.46	31.005	-0.164	4.710	9.30
2020-07-15	37.76	31.265	3.566	8.283	9.38
2020-07-16	34.4	31.547	-8.898	9.825	9.46
2020-07-17	34.06	31.674	-0.988	4.477	9.50
2020-07-20	33.46	31.896	-1.762	7.957	9.57
2020-07-21	33.3	32.000	-0.478	3.736	9.60
2020-07-22	34.16	32.150	2.583	5.285	9.65
2020-07-23	33.72	32.288	-1.288	4.918	9.69
2020-07-24	30.81	32.533	-8.630	9.520	9.76
2020-07-27	31.59	32.647	2.532	4.349	9.79
2020-07-28	32.19	32.728	1.899	3.007	9.82
2020-07-29	32.9	32.845	2.206	4.287	9.85
2020-07-30	32.2	32.957	-2.128	4.164	9.89
2020-07-31	31.94	33.073	-0.807	4.348	9.92
2020-08-03	31.79	33.167	-0.470	3.569	9.95
2020-08-04	31.6	33.239	-0.598	2.705	9.97
2020-08-05	32.92	33.417	4.177	6.519	10.03
2020-08-06	32.28	33.553	-1.944	5.043	10.07
2020-08-07	32.67	33.725	1.208	6.320	10.12
2020-08-10	33.02	33.852	1.071	4.622	10.16
2020-08-11	32.63	33.982	-1.181	4.785	10.19
2020-08-12	31.79	34.112	-2.574	4.903	10.23
2020-08-13	31.65	34.191	-0.440	2.988	10.26
2020-08-14	33.35	34.387	5.371	7.046	10.32
2020-08-17	34.16	34.509	2.429	4.288	10.35
2020-08-18	35.18	34.621	2.986	3.806	10.39
2020-08-19	35.57	34.808	1.109	6.339	10.44
2020-08-20	33.93	34.976	-4.611	5.932	10.49
2020-08-21	35.09	35.099	3.419	4.215	10.53
2020-08-24	37.55	35.364	7.011	8.464	10.61
2020-08-25	38.5	35.493	2.530	4.021	10.65
2020-08-26	37	35.633	-3.896	4.545	10.69
2020-08-27	37.34	35.751	0.919	3.784	10.73
2020-08-28	40.08	36.070	7.338	9.534	10.82
2020-08-31	41.46	36.352	3.443	8.159	10.91
2020-09-01	41.93	36.534	1.134	5.210	10.96
2020-09-02	43.36	36.727	3.410	5.366	11.02
2020-09-03	43.48	36.905	0.277	4.889	11.07
2020-09-04	41.9	37.077	-3.634	4.945	11.12
2020-09-07	40.24	37.289	-3.962	6.325	11.19
2020-09-08	39.9	37.410	-0.845	3.628	11.22
2020-09-09	38.42	37.579	-3.709	5.263	11.27
2020-09-10	37.71	37.722	-1.848	4.555	11.32
2020-09-11	39.25	37.964	4.084	7.399	11.39
2020-09-14	39	38.151	-0.637	5.758	11.45
2020-09-15	40.75	38.350	4.487	5.872	11.51
2020-09-16	40.8	38.495	0.123	4.270	11.55
2020-09-17	39.27	38.629	-3.750	4.093	11.59
2020-09-18	39.4	38.771	0.331	4.304	11.63
2020-09-21	38.98	38.879	-1.066	3.325	11.66
2020-09-22	39.48	39.027	1.283	4.515	11.71
2020-09-23	41.02	39.207	3.901	5.268	11.76
2020-09-24	40.36	39.314	-1.609	3.169	11.79
2020-09-25	40.35	39.415	-0.025	3.023	11.82
2020-09-28	39.5	39.548	-2.107	4.040	11.86
2020-09-29	39.7	39.720	0.506	5.190	11.92
2020-09-30	39.16	39.810	-1.360	2.746	11.94
2020-10-09	39.33	39.987	0.434	5.414	12.00
2020-10-12	39.8	40.088	1.195	3.051	12.03
2020-10-13	41.24	40.290	3.618	5.879	12.09
2020-10-14	41.08	40.376	-0.388	2.498	12.11
2020-10-15	41.18	40.457	0.243	2.361	12.14
2020-10-16	39.9	40.692	-3.108	7.067	12.21
2020-10-19	38.03	40.855	-4.687	5.138	12.26
2020-10-20	38.1	40.971	0.184	3.655	12.29
2020-10-21	38.23	41.048	0.341	2.415	12.31
2020-10-22	37.5	41.134	-1.909	2.773	12.34
2020-10-23	35.46	41.349	-5.440	7.280	12.40
2020-10-26	35.72	41.479	0.733	4.343	12.44
2020-10-27	38	41.756	6.383	8.763	12.53
2020-10-28	37.88	41.838	-0.316	2.605	12.55
2020-10-29	40.3	42.071	6.389	6.917	12.62
2020-10-30	40.25	42.197	-0.124	3.772	12.66
2020-11-02	40.3	42.409	0.124	6.311	12.72
2020-11-03	40	42.597	-0.744	5.633	12.78
2020-11-04	39.28	42.728	-1.800	4.000	12.82
2020-11-05	38.88	42.813	-1.018	2.622	12.84
2020-11-06	38.1	42.934	-2.006	3.807	12.88
2020-11-09	38	43.014	-0.262	2.520	12.90
2020-11-10	36.7	43.155	-3.421	4.632	12.95
2020-11-11	36.8	43.270	0.272	3.760	12.98
2020-11-12	37.9	43.414	2.989	4.538	13.02
2020-11-13	37.35	43.524	-1.451	3.536	13.06
2020-11-16	37.33	43.605	-0.054	2.624	13.08
2020-11-17	36.38	43.713	-2.545	3.563	13.11
2020-11-18	37	43.806	1.704	2.996	13.14
2020-11-19	37.37	43.894	1.000	2.838	13.17
2020-11-20	37.82	44.013	1.204	3.773	13.20
2020-11-23	37.64	44.098	-0.476	2.697	13.23
2020-11-24	37.09	44.139	-1.461	1.328	13.24
2020-11-25	36.6	44.208	-1.321	2.265	13.26
2020-11-26	37.83	44.355	3.361	4.672	13.31
2020-11-27	39.66	44.577	4.837	6.714	13.37
2020-11-30	40.4	44.728	1.866	4.488	13.42
2020-12-01	41.22	44.919	2.030	5.545	13.48
2020-12-02	41.77	45.022	1.334	2.960	13.51
2020-12-03	42.23	45.099	1.101	2.203	13.53
2020-12-04	42.4	45.190	0.403	2.557	13.56
2020-12-07	42.87	45.367	1.108	4.976	13.61
2020-12-08	44.25	45.589	3.219	6.018	13.68
2020-12-09	42.48	45.775	-4.000	5.243	13.73
2020-12-10	42.21	45.839	-0.636	1.813	13.75
2020-12-11	40.7	46.026	-3.577	5.520	13.81
2020-12-14	42.1	46.171	3.440	4.128	13.85
2020-12-15	41.98	46.333	-0.285	4.656	13.90
2020-12-16	41.42	46.452	-1.334	3.430	13.94

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