恩捷股份融券券源 恩捷股份专项约券

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	27.65	0	0	0	0
2018-11-27	27.44	0.096	-0.759	4.195	0.03
2018-11-28	29.77	0.345	8.491	10.022	0.10
2018-11-29	29.51	0.421	-0.873	3.090	0.13
2018-11-30	29.29	0.672	-0.746	10.302	0.20
2018-12-03	29.29	0.795	0.000	5.019	0.24
2018-12-04	30.82	0.971	5.224	6.862	0.29
2018-12-05	31.31	1.129	1.590	6.067	0.34
2018-12-06	30.65	1.297	-2.108	6.579	0.39
2018-12-07	30.65	1.395	0.000	3.817	0.42
2018-12-10	30.71	1.482	0.196	3.426	0.44
2018-12-11	31.54	1.569	2.703	3.289	0.47
2018-12-12	32.18	1.666	2.029	3.614	0.50
2018-12-13	31.65	1.737	-1.647	2.704	0.52
2018-12-14	31.53	1.819	-0.379	3.128	0.55
2018-12-17	30.77	2.069	-2.410	9.737	0.62
2018-12-18	30.06	2.158	-2.307	3.542	0.65
2018-12-19	29.47	2.320	-1.963	6.620	0.70
2018-12-20	29.06	2.420	-1.391	4.140	0.73
2018-12-21	28.41	2.559	-2.237	5.850	0.77
2018-12-24	28.86	2.627	1.584	2.851	0.79
2018-12-25	28.42	2.743	-1.525	4.886	0.82
2018-12-26	28.39	2.806	-0.106	2.674	0.84
2018-12-27	28.64	2.979	0.881	7.221	0.89
2018-12-28	28.72	3.089	0.279	4.609	0.93
2019-01-02	27.93	3.147	-2.751	2.472	0.94
2019-01-03	26.83	3.254	-3.938	4.798	0.98
2019-01-04	28.88	3.586	7.641	13.791	1.08
2019-01-07	28.61	3.715	-0.935	5.436	1.11
2019-01-08	29.39	3.809	2.726	3.810	1.14
2019-01-09	27.89	3.933	-5.104	5.342	1.18
2019-01-10	27.38	4.004	-1.829	3.119	1.20
2019-01-11	26.92	4.089	-1.680	3.798	1.23
2019-01-14	27.21	4.183	1.077	4.123	1.25
2019-01-15	26.68	4.266	-1.948	3.749	1.28
2019-01-16	26.45	4.325	-0.862	2.661	1.30
2019-01-17	27.23	4.417	2.949	4.083	1.33
2019-01-18	27.19	4.492	-0.147	3.305	1.35
2019-01-21	27.52	4.602	1.214	4.781	1.38
2019-01-22	27.72	4.685	0.727	3.597	1.41
2019-01-23	28.65	4.813	3.355	5.375	1.44
2019-01-24	29.2	4.888	1.920	3.072	1.47
2019-01-25	29.12	4.984	-0.274	3.973	1.50
2019-01-28	28.21	5.117	-3.125	5.632	1.54
2019-01-29	28.29	5.196	0.284	3.368	1.56
2019-01-30	27.18	5.322	-3.924	5.550	1.60
2019-01-31	26.93	5.417	-0.920	4.231	1.63
2019-02-01	27.65	5.492	2.674	3.268	1.65
2019-02-11	28.63	5.608	3.544	4.846	1.68
2019-02-12	29.68	5.734	3.667	5.100	1.72
2019-02-13	30.89	5.920	4.077	7.244	1.78
2019-02-14	31.09	6.029	0.647	4.176	1.81
2019-02-15	29.65	6.179	-4.632	6.079	1.85
2019-02-18	29.63	6.320	-0.067	5.734	1.90
2019-02-19	28.89	6.430	-2.497	4.556	1.93
2019-02-20	29.19	6.528	1.038	4.015	1.96
2019-02-21	29.8	6.649	2.090	4.899	1.99
2019-02-22	29.65	6.725	-0.503	3.054	2.02
2019-02-25	31.77	6.991	7.150	10.051	2.10
2019-02-26	32.5	7.184	2.298	7.114	2.16
2019-02-27	31.95	7.352	-1.692	6.338	2.21
2019-02-28	32.59	7.437	2.003	3.099	2.23
2019-03-01	34.36	7.591	5.431	5.400	2.28
2019-03-04	35.59	7.905	3.580	10.594	2.37
2019-03-05	35.53	8.042	-0.169	4.608	2.41
2019-03-06	35.53	8.146	0.000	3.518	2.44
2019-03-07	36.18	8.338	1.829	6.361	2.50
2019-03-08	36.15	8.599	-0.083	8.679	2.58
2019-03-11	38.59	8.882	6.750	8.797	2.66
2019-03-12	37.49	9.145	-2.850	8.422	2.74
2019-03-13	36.61	9.297	-2.347	4.961	2.79
2019-03-14	37.11	9.431	1.366	4.343	2.83
2019-03-15	37.99	9.526	2.371	3.018	2.86
2019-03-18	37.36	9.700	-1.658	5.580	2.91
2019-03-19	37.68	9.987	0.857	9.127	3.00
2019-03-20	36.64	10.137	-2.760	4.936	3.04
2019-03-21	36.26	10.213	-1.037	2.511	3.06
2019-03-22	36.89	10.296	1.737	2.703	3.09
2019-03-25	36.77	10.450	-0.325	5.015	3.14
2019-03-26	35.63	10.586	-3.100	4.569	3.18
2019-03-27	35.72	10.693	0.253	3.592	3.21
2019-03-28	35.59	10.861	-0.364	5.683	3.26
2019-03-29	35.42	10.959	-0.478	3.316	3.29
2019-04-01	36.22	11.037	2.259	2.569	3.31
2019-04-02	35.12	11.187	-3.037	5.135	3.36
2019-04-03	33.71	11.403	-4.015	7.688	3.42
2019-04-04	32.94	11.540	-2.284	4.984	3.46
2019-04-08	33.52	11.632	1.761	3.309	3.49
2019-04-09	32.84	11.725	-2.029	3.401	3.52
2019-04-10	33.53	11.830	2.101	3.745	3.55
2019-04-11	32.61	11.951	-2.744	4.444	3.59
2019-04-12	32.83	12.025	0.675	2.729	3.61
2019-04-15	32.31	12.122	-1.584	3.594	3.64
2019-04-16	31.91	12.194	-1.238	2.693	3.66
2019-04-17	34.12	12.401	6.926	7.302	3.72
2019-04-18	34.06	12.518	-0.176	4.103	3.76
2019-04-19	33.86	12.596	-0.587	2.789	3.78
2019-04-22	32.73	12.681	-3.337	3.101	3.80
2019-04-23	32.18	12.774	-1.680	3.483	3.83
2019-04-24	32.53	12.849	1.088	2.735	3.85
2019-04-25	31.51	12.954	-3.136	4.027	3.89
2019-04-26	31.65	13.047	0.444	3.523	3.91
2019-04-29	32.21	13.180	1.769	4.961	3.95
2019-04-30	31.32	13.272	-2.763	3.508	3.98
2019-05-06	29.98	13.364	-4.278	3.672	4.01
2019-05-07	29.66	13.480	-1.067	4.703	4.04
2019-05-08	29.11	13.594	-1.854	4.720	4.08
2019-05-09	29.7	13.721	2.027	5.119	4.12
2019-05-10	30.83	13.833	3.805	4.343	4.15
2019-05-13	30.32	13.917	-1.654	3.341	4.18
2019-05-14	30.72	14.011	1.319	3.661	4.20
2019-05-15	30.69	14.066	-0.098	2.148	4.22
2019-05-16	30.11	14.139	-1.890	2.933	4.24
2019-05-17	29.1	14.251	-3.354	4.583	4.28
2019-05-20	32.05	14.480	10.137	8.591	4.34
2019-05-21	31.61	14.616	-1.373	5.148	4.38
2019-05-22	32.27	14.696	2.088	2.974	4.41
2019-05-23	31.89	14.786	-1.178	3.409	4.44
2019-05-24	31.25	14.926	-2.007	5.362	4.48
2019-05-27	31.9	15.038	2.080	4.224	4.51
2019-05-28	32.99	15.159	3.417	4.389	4.55
2019-05-29	32.36	15.227	-1.910	2.516	4.57
2019-05-30	31.67	15.302	-2.132	2.843	4.59
2019-05-31	31.43	15.336	-0.758	1.326	4.60
2019-06-03	32	15.417	1.814	3.023	4.63
2019-06-04	30.72	15.523	-4.000	4.125	4.66
2019-06-05	30.45	15.610	-0.879	3.451	4.68
2019-06-06	30.79	15.697	1.117	3.383	4.71
2019-06-10	31.42	15.757	2.046	2.306	4.73
2019-06-11	32.19	15.855	2.451	3.628	4.76
2019-06-12	31.71	15.923	-1.491	2.578	4.78
2019-06-13	31.06	16.023	-2.050	3.879	4.81
2019-06-14	30.02	16.115	-3.348	3.670	4.83
2019-06-17	30.12	16.174	0.333	2.365	4.85
2019-06-18	29.58	16.282	-1.793	4.382	4.88
2019-06-19	29.74	16.414	0.541	5.308	4.92
2019-06-20	27.95	16.607	-6.019	8.305	4.98
2019-06-21	27.58	16.680	-1.324	3.184	5.00
2019-06-24	27.63	16.724	0.181	1.885	5.02
2019-06-25	26.89	16.820	-2.678	4.307	5.05
2019-06-26	27.43	16.899	2.008	3.459	5.07
2019-06-27	27.7	16.942	0.984	1.823	5.08
2019-06-28	27.15	16.995	-1.986	2.383	5.10
2019-07-01	28.01	17.061	3.168	2.799	5.12
2019-07-02	29.4	17.211	4.963	6.141	5.16
2019-07-03	29.36	17.344	-0.136	5.442	5.20
2019-07-04	29.02	17.402	-1.158	2.384	5.22
2019-07-05	30.33	17.561	4.514	6.272	5.27
2019-07-08	29.71	17.656	-2.044	3.858	5.30
2019-07-09	30.57	17.785	2.895	5.049	5.34
2019-07-10	30.36	17.921	-0.687	5.397	5.38
2019-07-11	30.7	18.014	1.120	3.623	5.40
2019-07-12	31.71	18.141	3.290	4.821	5.44
2019-07-15	31.69	18.247	-0.063	4.005	5.47
2019-07-16	31.75	18.318	0.189	2.682	5.50
2019-07-17	31.13	18.388	-1.953	2.709	5.52
2019-07-18	30.75	18.448	-1.221	2.345	5.53
2019-07-19	30.48	18.517	-0.878	2.699	5.56
2019-07-22	30.22	18.631	-0.853	4.528	5.59
2019-07-23	31.43	18.803	4.004	6.552	5.64
2019-07-24	31.43	18.907	0.000	3.977	5.67
2019-07-25	32.6	19.036	3.723	4.773	5.71
2019-07-26	33.17	19.142	1.748	3.804	5.74
2019-07-29	33.36	19.261	0.573	4.311	5.78
2019-07-30	33.62	19.351	0.779	3.207	5.81
2019-07-31	33.51	19.443	-0.327	3.272	5.83
2019-08-01	33.83	19.498	0.955	1.970	5.85
2019-08-02	32.81	19.601	-3.015	3.754	5.88
2019-08-05	32.97	19.763	0.488	5.913	5.93
2019-08-06	32.86	19.964	-0.334	7.340	5.99
2019-08-07	31.58	20.157	-3.895	7.334	6.05
2019-08-08	31.86	20.257	0.887	3.768	6.08
2019-08-09	30.85	20.394	-3.170	5.304	6.12
2019-08-12	31.39	20.525	1.750	5.024	6.16
2019-08-13	30.19	20.630	-3.823	4.173	6.19
2019-08-14	30.76	20.713	1.888	3.246	6.21
2019-08-15	30.59	20.790	-0.553	3.023	6.24
2019-08-16	29.97	20.880	-2.027	3.596	6.26
2019-08-19	32.16	21.080	7.307	7.441	6.32
2019-08-20	32.65	21.175	1.524	3.514	6.35
2019-08-21	32.76	21.238	0.337	2.297	6.37
2019-08-22	32.53	21.380	-0.702	5.250	6.41
2019-08-23	32.48	21.438	-0.154	2.152	6.43
2019-08-26	31.27	21.506	-3.725	2.586	6.45
2019-08-27	31.37	21.556	0.320	1.919	6.47
2019-08-28	30.96	21.599	-1.307	1.658	6.48
2019-08-29	30.32	21.664	-2.067	2.584	6.50
2019-08-30	29.83	21.775	-1.616	4.453	6.53
2019-09-02	30.26	21.856	1.442	3.218	6.56
2019-09-03	30.33	21.923	0.231	2.644	6.58
2019-09-04	30.27	21.972	-0.198	1.945	6.59
2019-09-05	30.68	22.033	1.354	2.379	6.61
2019-09-06	30.15	22.106	-1.728	2.934	6.63
2019-09-09	31.61	22.287	4.842	6.866	6.69
2019-09-10	31.78	22.373	0.538	3.258	6.71
2019-09-11	31.74	22.466	-0.126	3.493	6.74
2019-09-12	31.64	22.532	-0.315	2.520	6.76
2019-09-16	32.17	22.669	1.675	5.088	6.80
2019-09-17	31.45	22.774	-2.238	4.010	6.83
2019-09-18	31.32	22.814	-0.413	1.526	6.84
2019-09-19	30.85	22.879	-1.501	2.522	6.86
2019-09-20	32	23.051	3.728	6.483	6.92
2019-09-23	31.71	23.159	-0.906	4.063	6.95
2019-09-24	32.9	23.299	3.753	5.109	6.99
2019-09-25	33.01	23.388	0.334	3.252	7.02
2019-09-26	32.7	23.485	-0.939	3.544	7.05
2019-09-27	32.53	23.565	-0.520	2.966	7.07
2019-09-30	33.23	23.692	2.152	4.580	7.11
2019-10-08	33.55	23.846	0.963	5.507	7.15
2019-10-09	34.92	24.131	4.083	9.776	7.24
2019-10-10	34.87	24.235	-0.143	3.580	7.27
2019-10-11	34.18	24.316	-1.979	2.868	7.29
2019-10-14	34.46	24.402	0.819	2.984	7.32
2019-10-15	33.16	24.507	-3.772	3.802	7.35
2019-10-16	32.89	24.569	-0.814	2.262	7.37
2019-10-17	32.94	24.617	0.152	1.763	7.39
2019-10-18	32.87	24.673	-0.213	2.034	7.40
2019-10-21	31.88	24.772	-3.012	3.712	7.43
2019-10-22	31.94	24.842	0.188	2.635	7.45
2019-10-23	31.48	24.936	-1.440	3.601	7.48
2019-10-24	32.27	25.009	2.510	2.700	7.50
2019-10-25	32.09	25.051	-0.558	1.580	7.52
2019-10-28	32.78	25.138	2.150	3.179	7.54
2019-10-29	33.28	25.245	1.525	3.874	7.57
2019-10-30	33.78	25.326	1.502	2.855	7.60
2019-10-31	33.76	25.395	-0.059	2.457	7.62
2019-11-01	33.6	25.446	-0.474	1.807	7.63
2019-11-04	33.87	25.500	0.804	1.935	7.65
2019-11-05	35.08	25.668	3.572	5.757	7.70
2019-11-06	37.36	25.959	6.499	9.322	7.79
2019-11-07	37.33	26.070	-0.080	3.587	7.82
2019-11-08	36.79	26.179	-1.447	3.536	7.85
2019-11-11	35.98	26.267	-2.202	2.936	7.88
2019-11-12	35.6	26.358	-1.056	3.085	7.91
2019-11-13	35.44	26.440	-0.449	2.753	7.93
2019-11-14	36.08	26.564	1.806	4.148	7.97
2019-11-15	35.03	26.640	-2.910	2.605	7.99
2019-11-18	36.64	26.796	4.596	5.110	8.04
2019-11-19	38.82	27.019	5.950	6.878	8.11
2019-11-20	38.89	27.111	0.180	2.859	8.13
2019-11-21	39.38	27.194	1.260	2.520	8.16
2019-11-22	39.08	27.473	-0.762	8.558	8.24
2019-11-25	40.31	27.685	3.147	6.320	8.31
2019-11-26	39.93	27.877	-0.943	5.780	8.36
2019-11-27	41.29	28.025	3.406	4.282	8.41
2019-11-28	41.58	28.136	0.702	3.197	8.44
2019-11-29	41.18	28.288	-0.962	4.449	8.49
2019-12-02	40.29	28.415	-2.161	3.788	8.52
2019-12-03	39.96	28.495	-0.819	2.383	8.55
2019-12-04	40.3	28.608	0.851	3.378	8.58
2019-12-05	43.63	28.948	8.263	9.355	8.68
2019-12-06	43.63	29.046	0.000	2.682	8.71
2019-12-09	42.78	29.221	-1.948	4.905	8.77
2019-12-10	42.74	29.317	-0.094	2.712	8.80
2019-12-11	43.06	29.459	0.749	3.954	8.84
2019-12-12	42.8	29.557	-0.604	2.740	8.87
2019-12-13	44.58	29.789	4.159	6.238	8.94
2019-12-16	45.1	29.876	1.166	2.310	8.96
2019-12-17	46.77	30.057	3.703	4.656	9.02
2019-12-18	45.78	30.136	-2.117	2.074	9.04
2019-12-19	46.29	30.221	1.114	2.206	9.07
2019-12-20	46.48	30.369	0.410	3.824	9.11
2019-12-23	45.8	30.615	-1.463	6.433	9.18
2019-12-24	47.98	30.797	4.760	4.563	9.24
2019-12-25	49.91	31.018	4.023	5.315	9.31
2019-12-26	49.58	31.115	-0.661	2.344	9.33
2019-12-27	49.88	31.271	0.605	3.752	9.38
2019-12-30	51.56	31.474	3.368	4.731	9.44
2019-12-31	50.38	31.720	-2.289	5.857	9.52
2020-01-02	50.83	31.880	0.893	3.771	9.56
2020-01-03	53.76	32.212	5.764	7.417	9.66
2020-01-06	56.41	32.541	4.929	6.994	9.76
2020-01-07	56.71	32.692	0.532	3.191	9.81
2020-01-08	55.29	32.915	-2.504	4.832	9.87
2020-01-09	55.66	33.061	0.669	3.165	9.92
2020-01-10	56.2	33.240	0.970	3.809	9.97
2020-01-13	56.98	33.514	1.388	5.783	10.05
2020-01-14	55.31	33.709	-2.931	4.212	10.11
2020-01-15	55.04	33.820	-0.488	2.441	10.15
2020-01-16	55.54	33.996	0.908	3.797	10.20
2020-01-17	55.38	34.144	-0.288	3.205	10.24
2020-01-20	57.1	34.450	3.106	6.428	10.34
2020-01-21	58.05	34.703	1.664	5.236	10.41
2020-01-22	61.66	35.172	6.219	9.113	10.55
2020-01-23	58.98	35.721	-4.346	11.174	10.72
2020-02-03	55.48	36.140	-5.934	9.071	10.84
2020-02-04	61.04	36.412	10.022	5.335	10.92
2020-02-05	64.57	36.810	5.783	7.405	11.04
2020-02-06	67.76	37.410	4.940	10.624	11.22
2020-02-07	63.84	37.729	-5.785	5.992	11.32
2020-02-10	65.87	38.062	3.180	6.078	11.42
2020-02-11	65.8	38.387	-0.106	5.921	11.52
2020-02-12	66.69	38.850	1.353	8.328	11.65
2020-02-13	64.38	39.074	-3.464	4.184	11.72
2020-02-14	62.06	39.411	-3.604	6.508	11.82
2020-02-17	63.76	39.597	2.739	3.513	11.88
2020-02-18	64.97	39.783	1.898	3.435	11.94
2020-02-19	62.01	40.180	-4.556	7.680	12.05
2020-02-20	62.85	40.391	1.355	4.032	12.12
2020-02-21	64.7	40.669	2.944	5.155	12.20
2020-02-24	63.36	40.940	-2.071	5.116	12.28
2020-02-25	67.03	41.455	5.792	9.233	12.44
2020-02-26	61.28	41.900	-8.578	8.713	12.57
2020-02-27	61.38	42.154	0.163	4.961	12.65
2020-02-28	58.22	42.497	-5.148	7.071	12.75
2020-03-02	57.86	42.783	-0.618	5.926	12.83
2020-03-03	59.78	42.980	3.318	3.958	12.89
2020-03-04	57.5	43.240	-3.814	5.437	12.97
2020-03-05	58.53	43.347	1.791	2.191	13.00
2020-03-06	58.08	43.509	-0.769	3.332	13.05
2020-03-09	54.43	43.811	-6.284	6.663	13.14
2020-03-10	56.68	44.089	4.134	5.897	13.23
2020-03-11	55.28	44.323	-2.470	5.081	13.30
2020-03-12	53.84	44.490	-2.605	3.708	13.35
2020-03-13	53.68	44.873	-0.297	8.562	13.46
2020-03-16	49.18	45.253	-8.383	9.277	13.58
2020-03-17	49.16	45.527	-0.041	6.690	13.66
2020-03-18	48.87	45.792	-0.590	6.509	13.74
2020-03-19	48.19	46.022	-1.391	5.729	13.81
2020-03-20	47.62	46.319	-1.183	7.470	13.90
2020-03-23	43.1	46.566	-9.492	6.888	13.97
2020-03-24	43	46.812	-0.232	6.868	14.04
2020-03-25	45.74	47.038	6.372	5.930	14.11
2020-03-26	44.88	47.194	-1.880	4.154	14.16
2020-03-27	44.32	47.431	-1.248	6.439	14.23
2020-03-30	42.78	47.607	-3.475	4.919	14.28
2020-03-31	42.38	47.786	-0.935	5.072	14.34
2020-04-01	44.99	48.063	6.159	7.386	14.42
2020-04-02	47.99	48.333	6.668	6.757	14.50
2020-04-03	48.34	48.447	0.729	2.834	14.53
2020-04-07	50.12	48.629	3.682	4.344	14.59
2020-04-08	48.88	48.841	-2.474	5.208	14.65
2020-04-09	48.88	49.018	0.000	4.358	14.71
2020-04-10	47.89	49.195	-2.025	4.419	14.76
2020-04-13	45.53	49.368	-4.928	4.573	14.81
2020-04-14	48.91	49.618	7.424	6.128	14.89
2020-04-15	49.38	49.785	0.961	4.069	14.94
2020-04-16	50.6	49.983	2.471	4.698	15.00
2020-04-17	51.31	50.127	1.403	3.360	15.04
2020-04-20	51.7	50.254	0.760	2.943	15.08
2020-04-21	50.87	50.390	-1.605	3.211	15.12
2020-04-22	51.51	50.575	1.258	4.305	15.17
2020-04-23	50.88	50.744	-1.223	3.999	15.22
2020-04-24	50.91	50.935	0.059	4.501	15.28
2020-04-27	50.91	51.114	0.000	4.203	15.33
2020-04-28	50.88	51.317	-0.059	4.793	15.40
2020-04-29	50.46	51.461	-0.825	3.420	15.44
2020-04-30	54.69	51.803	8.383	7.511	15.54
2020-05-06	55.42	52.007	1.335	4.425	15.60
2020-05-07	54.39	52.145	-1.859	3.031	15.64
2020-05-08	55.48	52.285	2.004	3.034	15.69
2020-05-11	55.08	52.408	-0.721	2.686	15.72
2020-05-12	55.86	52.539	1.416	2.814	15.76
2020-05-13	55.12	52.647	-1.325	2.345	15.79
2020-05-14	53.68	52.776	-2.612	2.885	15.83
2020-05-15	53.17	53.024	-0.950	5.589	15.91
2020-05-18	52.65	53.157	-0.978	3.047	15.95
2020-05-19	53.78	53.394	2.146	5.280	16.02
2020-05-20	56.85	53.655	5.708	5.504	16.10
2020-05-21	57.9	53.862	1.847	4.292	16.16
2020-05-22	55.97	54.030	-3.333	3.610	16.21
2020-05-25	56	54.213	0.054	3.913	16.26
2020-05-26	58.69	54.435	4.804	4.554	16.33
2020-05-27	59.72	54.608	1.755	3.476	16.38
2020-05-28	59.08	54.812	-1.072	4.136	16.44
2020-05-29	59.3	54.966	0.372	3.114	16.49
2020-06-01	60.1	55.153	1.349	3.727	16.55
2020-06-02	59.74	55.365	-0.599	4.276	16.61
2020-06-03	61.13	55.587	2.327	4.352	16.68
2020-06-04	63.85	55.948	4.450	6.789	16.78
2020-06-05	64.06	56.074	0.329	2.349	16.82
2020-06-08	63.45	56.253	-0.952	3.387	16.88
2020-06-09	64.82	56.398	2.159	2.695	16.92
2020-06-10	64.46	56.519	-0.555	2.252	16.96
2020-06-11	63	56.827	-2.265	5.864	17.05
2020-06-12	61.9	56.986	-1.746	3.079	17.10
2020-06-15	59.37	57.169	-4.087	3.700	17.15
2020-06-16	60.85	57.235	2.493	1.297	17.17
2020-06-17	59.45	57.408	-2.301	3.500	17.22
2020-06-18	60.52	57.648	1.800	4.760	17.29
2020-06-19	63.55	57.915	5.007	5.040	17.37
2020-06-22	63.86	58.048	0.488	2.486	17.41
2020-06-23	65.96	58.278	3.288	4.197	17.48
2020-06-24	66.46	58.379	0.758	1.819	17.51
2020-06-29	65.87	58.496	-0.888	2.137	17.55
2020-06-30	65.8	58.610	-0.106	2.065	17.58
2020-07-01	67.58	58.842	2.705	4.119	17.65
2020-07-02	68.25	59.016	0.991	3.063	17.70
2020-07-03	68.95	59.141	1.026	2.183	17.74
2020-07-06	70.5	59.336	2.248	3.321	17.80
2020-07-07	76.59	59.894	8.638	8.738	17.97
2020-07-08	76	60.188	-0.770	4.635	18.06
2020-07-09	75.88	60.356	-0.158	2.671	18.11
2020-07-10	74.1	60.575	-2.346	3.545	18.17
2020-07-13	76.5	60.889	3.239	4.912	18.27
2020-07-14	76.82	61.197	0.418	4.824	18.36
2020-07-15	78.1	61.602	1.666	6.222	18.48
2020-07-16	72.23	62.612	-7.516	16.773	18.78
2020-07-17	75.01	63.021	3.849	6.549	18.91
2020-07-20	73.9	63.602	-1.480	9.439	19.08
2020-07-21	76.19	63.895	3.099	4.614	19.17
2020-07-22	76.58	64.233	0.512	5.289	19.27
2020-07-23	77.3	64.490	0.940	3.996	19.35
2020-07-24	69.57	65.038	-10.000	9.444	19.51
2020-07-27	66.8	65.284	-3.982	4.427	19.59
2020-07-28	69.58	65.607	4.162	5.569	19.68
2020-07-29	71.15	65.827	2.256	3.708	19.75
2020-07-30	73.99	66.202	3.992	6.086	19.86
2020-07-31	79.86	66.784	7.934	8.744	20.04
2020-08-03	79.86	67.083	0.000	4.495	20.13
2020-08-04	81.8	67.527	2.429	6.511	20.26
2020-08-05	81.75	67.801	-0.061	4.022	20.34
2020-08-06	83	68.045	1.529	3.523	20.41
2020-08-07	83.2	68.357	0.241	4.494	20.51
2020-08-10	83.18	68.590	-0.024	3.365	20.58
2020-08-11	81.99	69.091	-1.431	7.333	20.73
2020-08-12	77.81	69.769	-5.098	10.452	20.93
2020-08-13	78.05	70.191	0.308	6.490	21.06
2020-08-14	80.29	70.440	2.870	3.728	21.13
2020-08-17	80.08	70.609	-0.262	2.528	21.18
2020-08-18	79.58	70.856	-0.624	3.721	21.26
2020-08-19	75.78	71.213	-4.775	5.655	21.36
2020-08-20	73.88	71.440	-2.507	3.695	21.43
2020-08-21	74.5	71.623	0.839	2.937	21.49
2020-08-24	76.74	71.932	3.007	4.832	21.58
2020-08-25	78.2	72.302	1.903	5.682	21.69
2020-08-26	79.35	72.540	1.471	3.606	21.76
2020-08-27	79.37	72.896	0.025	5.381	21.87
2020-08-28	80.5	73.062	1.424	2.469	21.92
2020-08-31	78.21	73.239	-2.845	2.720	21.97
2020-09-01	83.4	73.771	6.636	7.646	22.13
2020-09-02	86.45	74.073	3.657	4.197	22.22
2020-09-03	87.2	74.366	0.868	4.037	22.31
2020-09-04	85.92	74.571	-1.468	2.856	22.37
2020-09-07	83	74.966	-3.399	5.715	22.49
2020-09-08	81.9	75.212	-1.325	3.602	22.56
2020-09-09	78.01	75.493	-4.750	4.322	22.65
2020-09-10	77.37	75.799	-0.820	4.743	22.74
2020-09-11	80.1	76.171	3.528	5.571	22.85
2020-09-14	85.42	76.637	6.642	6.554	22.99
2020-09-15	86.95	76.892	1.791	3.512	23.07
2020-09-16	89.25	77.286	2.645	5.302	23.19
2020-09-17	89.51	77.568	0.291	3.787	23.27
2020-09-18	89.98	77.749	0.525	2.413	23.32
2020-09-21	90.15	78.181	0.189	5.746	23.45
2020-09-22	88.2	78.400	-2.163	2.984	23.52
2020-09-23	89.5	78.702	1.474	4.048	23.61
2020-09-24	86.32	78.966	-3.553	3.665	23.69
2020-09-25	86	79.204	-0.371	3.325	23.76
2020-09-28	86.63	79.429	0.733	3.116	23.83
2020-09-29	91.41	79.882	5.518	5.945	23.96
2020-09-30	91.47	80.120	0.066	3.118	24.04
2020-10-09	98.6	80.589	7.795	5.707	24.18
2020-10-12	100	80.908	1.420	3.834	24.27
2020-10-13	100.13	81.233	0.130	3.890	24.37
2020-10-14	100.7	81.537	0.569	3.625	24.46
2020-10-15	99.8	81.851	-0.894	3.774	24.56
2020-10-16	98.1	82.190	-1.703	4.148	24.66
2020-10-19	97.09	82.569	-1.030	4.689	24.77
2020-10-20	98.39	82.823	1.339	3.090	24.85
2020-10-21	95.96	83.170	-2.470	4.350	24.95
2020-10-22	96.86	83.439	0.938	3.324	25.03
2020-10-23	94.5	83.963	-2.437	6.659	25.19
2020-10-26	96.5	84.387	2.116	5.270	25.32
2020-10-27	98.44	84.631	2.010	2.974	25.39
2020-10-28	98	85.179	-0.447	6.715	25.55
2020-10-29	98.49	85.472	0.500	3.571	25.64
2020-10-30	99.8	85.835	1.330	4.366	25.75
2020-11-02	102.4	86.278	2.605	5.190	25.88
2020-11-03	98.5	86.993	-3.809	8.701	26.10
2020-11-04	97.39	87.329	-1.127	4.142	26.20
2020-11-05	105	87.967	7.814	7.290	26.39
2020-11-06	104.66	88.411	-0.324	5.095	26.52
2020-11-09	103.1	88.964	-1.491	6.430	26.69
2020-11-10	105	89.587	1.843	7.129	26.88
2020-11-11	104	89.915	-0.952	3.781	26.97
2020-11-12	106	90.239	1.923	3.663	27.07
2020-11-13	107.1	90.565	1.038	3.660	27.17
2020-11-16	106.35	90.990	-0.700	4.790	27.30
2020-11-17	102	91.508	-4.090	6.102	27.45
2020-11-18	100.37	91.846	-1.598	4.039	27.55
2020-11-19	102.19	92.165	1.813	3.736	27.65
2020-11-20	103.4	92.374	1.184	2.437	27.71
2020-11-23	101.1	92.744	-2.224	4.381	27.82
2020-11-24	103	93.024	1.879	3.264	27.91
2020-11-25	99.28	93.384	-3.612	4.359	28.02
2020-11-26	97.39	93.733	-1.904	4.301	28.12
2020-11-27	96.6	94.018	-0.811	3.532	28.21
2020-11-30	96.52	94.258	-0.083	2.992	28.28
2020-12-01	96.4	94.467	-0.124	2.600	28.34
2020-12-02	98	94.768	1.660	3.683	28.43
2020-12-03	103.13	95.326	5.235	6.490	28.60
2020-12-04	105.7	95.585	2.492	2.948	28.68
2020-12-07	107.06	95.861	1.287	3.094	28.76
2020-12-08	108	96.172	0.878	3.447	28.85
2020-12-09	108.59	96.482	0.546	3.426	28.94
2020-12-10	109.5	96.933	0.838	4.945	29.08
2020-12-11	107.78	97.181	-1.571	2.758	29.15
2020-12-14	115.6	97.859	7.256	7.042	29.36
2020-12-15	120.7	98.302	4.412	4.403	29.49
2020-12-16	125	98.828	3.563	5.054	29.65

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