深信服融券券源 深信服专项约券

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	82.97	0	0	0	0
2018-11-27	84.38	0.231	1.699	3.278	0.07
2018-11-28	85.68	0.648	1.541	5.843	0.19
2018-11-29	81.56	1.120	-4.809	6.956	0.34
2018-11-30	81.66	1.371	0.123	3.678	0.41
2018-12-03	86.66	1.911	6.123	7.482	0.57
2018-12-04	87.46	2.137	0.923	3.104	0.64
2018-12-05	84.66	2.282	-3.201	2.047	0.68
2018-12-06	82.78	2.429	-2.221	2.138	0.73
2018-12-07	83.7	2.535	1.111	1.510	0.76
2018-12-10	83.98	2.792	0.335	3.680	0.84
2018-12-11	87.74	3.245	4.477	6.192	0.97
2018-12-12	85.81	3.486	-2.200	3.374	1.05
2018-12-13	88.09	3.743	2.657	3.496	1.12
2018-12-14	87.87	3.996	-0.250	3.462	1.20
2018-12-17	83.56	4.420	-4.905	6.089	1.33
2018-12-18	83.76	4.561	0.239	2.022	1.37
2018-12-19	81.99	4.804	-2.113	3.546	1.44
2018-12-20	82.16	5.092	0.207	4.208	1.53
2018-12-21	82.29	5.307	0.158	3.140	1.59
2018-12-24	84.36	5.572	2.515	3.767	1.67
2018-12-25	87.83	6.018	4.113	6.093	1.81
2018-12-26	87.05	6.342	-0.888	4.475	1.90
2018-12-27	87.21	6.526	0.184	2.527	1.96
2018-12-28	89.26	6.811	2.351	3.830	2.04
2019-01-02	85.66	7.171	-4.033	5.041	2.15
2019-01-03	83.56	7.544	-2.452	5.358	2.26
2019-01-04	86.74	7.900	3.806	4.931	2.37
2019-01-07	87.9	8.220	1.337	4.369	2.47
2019-01-08	87.96	8.512	0.068	3.982	2.55
2019-01-09	91.49	9.193	4.013	8.925	2.76
2019-01-10	89.73	9.407	-1.924	2.864	2.82
2019-01-11	90.18	9.578	0.502	2.273	2.87
2019-01-14	89.91	9.777	-0.299	2.661	2.93
2019-01-15	89.93	9.937	0.022	2.135	2.98
2019-01-16	92.8	10.376	3.191	5.671	3.11
2019-01-17	91.53	10.530	-1.369	2.026	3.16
2019-01-18	94.11	11.044	2.819	6.555	3.31
2019-01-21	93.95	11.320	-0.170	3.517	3.40
2019-01-22	92.24	11.477	-1.820	2.044	3.44
2019-01-23	92.23	11.658	-0.011	2.363	3.50
2019-01-24	82.97	12.010	-10.040	5.085	3.60
2019-01-25	82.95	12.359	-0.024	5.050	3.71
2019-01-28	79.54	12.634	-4.111	4.147	3.79
2019-01-29	79.47	12.919	-0.088	4.300	3.88
2019-01-30	78.82	13.144	-0.818	3.435	3.94
2019-01-31	78.76	13.242	-0.076	1.484	3.97
2019-02-01	82.15	13.637	4.304	5.777	4.09
2019-02-11	85.52	14.051	4.102	5.806	4.22
2019-02-12	85.14	14.190	-0.444	1.953	4.26
2019-02-13	87.27	14.405	2.502	2.960	4.32
2019-02-14	86.74	14.569	-0.607	2.269	4.37
2019-02-15	84.33	14.824	-2.778	3.632	4.45
2019-02-18	88.84	15.217	5.348	5.301	4.56
2019-02-19	88.83	15.529	-0.011	4.221	4.66
2019-02-20	88.84	15.667	0.011	1.857	4.70
2019-02-21	88.11	15.883	-0.822	2.949	4.76
2019-02-22	88.64	16.180	0.602	4.018	4.85
2019-02-25	97.54	16.902	10.041	8.890	5.07
2019-02-26	95.52	17.176	-2.071	3.434	5.15
2019-02-27	94.26	17.433	-1.319	3.277	5.23
2019-02-28	98.26	18.071	4.244	7.787	5.42
2019-03-01	99.6	18.376	1.364	3.674	5.51
2019-03-04	100.96	18.883	1.365	6.024	5.66
2019-03-05	99.66	19.096	-1.288	2.575	5.73
2019-03-06	104.66	19.594	5.017	5.709	5.88
2019-03-07	105.28	20.104	0.592	5.809	6.03
2019-03-08	105.26	20.921	-0.019	9.309	6.28
2019-03-11	109.35	21.447	3.886	5.776	6.43
2019-03-12	106.54	21.938	-2.570	5.533	6.58
2019-03-13	100.16	22.579	-5.988	7.678	6.77
2019-03-14	100.66	22.881	0.499	3.594	6.86
2019-03-15	103.09	23.176	2.414	3.437	6.95
2019-03-18	101.26	23.462	-1.775	3.395	7.04
2019-03-19	101.11	23.773	-0.148	3.693	7.13
2019-03-20	99.97	23.940	-1.127	1.998	7.18
2019-03-21	100.17	24.065	0.200	1.500	7.22
2019-03-22	100.59	24.345	0.419	3.334	7.30
2019-03-25	99.67	24.583	-0.915	2.873	7.37
2019-03-26	99.16	24.789	-0.512	2.488	7.44
2019-03-27	99.97	24.917	0.817	1.543	7.48
2019-03-28	99.67	25.034	-0.300	1.400	7.51
2019-03-29	104.54	25.560	4.886	6.040	7.67
2019-04-01	105.92	25.911	1.320	3.979	7.77
2019-04-02	103.16	26.146	-2.606	2.728	7.84
2019-04-03	99.63	26.451	-3.422	3.674	7.94
2019-04-04	100.69	26.671	1.064	2.630	8.00
2019-04-08	99.25	26.782	-1.430	1.331	8.03
2019-04-09	99.14	26.980	-0.111	2.398	8.09
2019-04-10	97.68	27.119	-1.473	1.715	8.14
2019-04-11	94.57	27.402	-3.184	3.583	8.22
2019-04-12	98.44	27.762	4.092	4.388	8.33
2019-04-15	95.66	28.209	-2.824	5.607	8.46
2019-04-16	97.75	28.503	2.185	3.617	8.55
2019-04-17	97.78	28.696	0.031	2.363	8.61
2019-04-18	97.87	28.865	0.092	2.076	8.66
2019-04-19	99.26	29.040	1.420	2.115	8.71
2019-04-22	101.21	29.331	1.965	3.445	8.80
2019-04-23	99.5	29.596	-1.690	3.201	8.88
2019-04-24	99.26	29.743	-0.241	1.779	8.92
2019-04-25	96.76	30.019	-2.519	3.425	9.01
2019-04-26	99.18	30.270	2.501	3.028	9.08
2019-04-29	101.16	31.251	1.996	11.635	9.38
2019-04-30	98.66	31.587	-2.471	4.093	9.48
2019-05-06	94.27	32.046	-4.450	5.848	9.61
2019-05-07	92.66	32.407	-1.708	4.667	9.72
2019-05-08	90.82	32.783	-1.986	4.964	9.83
2019-05-09	85.98	33.336	-5.329	7.730	10.00
2019-05-10	90.85	33.989	5.664	8.618	10.20
2019-05-13	87.88	34.148	-3.269	2.168	10.24
2019-05-14	92.16	34.716	4.870	7.396	10.41
2019-05-15	93.65	35.032	1.617	4.047	10.51
2019-05-16	95.66	35.334	2.146	3.791	10.60
2019-05-17	91.16	35.885	-4.704	7.255	10.77
2019-05-20	94.98	36.371	4.190	6.143	10.91
2019-05-21	92.26	36.837	-2.864	6.054	11.05
2019-05-22	90.92	37.195	-1.452	4.737	11.16
2019-05-23	87.94	37.479	-3.278	3.872	11.24
2019-05-24	87.76	37.653	-0.205	2.377	11.30
2019-05-27	89.49	37.865	1.971	2.849	11.36
2019-05-28	88.66	38.035	-0.927	2.291	11.41
2019-05-29	88.86	38.360	0.226	4.399	11.51
2019-05-30	88.02	38.579	-0.945	2.982	11.57
2019-05-31	88.11	38.692	0.102	1.534	11.61
2019-06-03	86.69	39.157	-1.612	6.446	11.75
2019-06-04	85.21	39.385	-1.707	3.207	11.82
2019-06-05	86.71	39.546	1.760	2.230	11.86
2019-06-06	86.37	39.813	-0.392	3.702	11.94
2019-06-10	85.26	40.034	-1.285	3.115	12.01
2019-06-11	86.83	40.348	1.841	4.340	12.10
2019-06-12	85.97	40.610	-0.990	3.662	12.18
2019-06-13	87.47	40.930	1.745	4.385	12.28
2019-06-14	88.71	41.141	1.418	2.858	12.34
2019-06-17	90.87	41.490	2.435	4.599	12.45
2019-06-18	90.12	41.713	-0.825	2.971	12.51
2019-06-19	88.71	42.029	-1.565	4.283	12.61
2019-06-20	88.59	42.212	-0.135	2.469	12.66
2019-06-21	89.82	42.836	1.388	8.342	12.85
2019-06-24	88.11	43.114	-1.904	3.785	12.93
2019-06-25	86.41	43.339	-1.929	3.121	13.00
2019-06-26	87.97	43.547	1.805	2.835	13.06
2019-06-27	87.81	43.741	-0.182	2.660	13.12
2019-06-28	87.35	43.878	-0.524	1.879	13.16
2019-07-01	91.56	44.192	4.820	4.121	13.26
2019-07-02	94.81	44.626	3.550	5.483	13.39
2019-07-03	95.05	44.889	0.253	3.322	13.47
2019-07-04	96.55	45.166	1.578	3.440	13.55
2019-07-05	95.81	45.353	-0.766	2.351	13.61
2019-07-08	98.11	45.736	2.401	4.686	13.72
2019-07-09	96.19	46.201	-1.957	5.789	13.86
2019-07-10	95.57	46.494	-0.645	3.691	13.95
2019-07-11	97.19	46.848	1.695	4.363	14.05
2019-07-12	95.1	47.170	-2.150	4.064	14.15
2019-07-15	100.5	47.908	5.678	8.812	14.37
2019-07-16	96.53	48.276	-3.950	4.577	14.48
2019-07-17	95.56	48.482	-1.005	2.590	14.54
2019-07-18	94.86	48.640	-0.733	1.988	14.59
2019-07-19	94.41	48.922	-0.474	3.584	14.68
2019-07-22	94.84	49.107	0.455	2.351	14.73
2019-07-23	96.53	49.310	1.782	2.520	14.79
2019-07-24	97.49	49.605	0.995	3.626	14.88
2019-07-25	97.79	49.838	0.308	2.862	14.95
2019-07-26	98.08	50.057	0.297	2.679	15.02
2019-07-29	98.6	50.236	0.530	2.182	15.07
2019-07-30	98.49	50.532	-0.112	3.600	15.16
2019-07-31	98.03	50.718	-0.467	2.284	15.22
2019-08-01	97.52	50.858	-0.520	1.714	15.26
2019-08-02	95.61	51.120	-1.959	3.292	15.34
2019-08-05	96.1	51.434	0.512	3.922	15.43
2019-08-06	95.27	51.782	-0.864	4.381	15.53
2019-08-07	94.63	51.994	-0.672	2.687	15.60
2019-08-08	94.51	52.167	-0.127	2.198	15.65
2019-08-09	95	52.310	0.518	1.809	15.69
2019-08-12	96	52.474	1.053	2.053	15.74
2019-08-13	98.11	52.764	2.198	3.542	15.83
2019-08-14	98.27	53.014	0.163	3.058	15.90
2019-08-15	104.93	53.922	6.777	10.380	16.18
2019-08-16	104.79	54.215	-0.133	3.355	16.26
2019-08-19	109.25	54.777	4.256	6.174	16.43
2019-08-20	107	55.049	-2.059	3.048	16.51
2019-08-21	107.81	55.369	0.757	3.570	16.61
2019-08-22	106.69	55.707	-1.039	3.794	16.71
2019-08-23	113.92	56.454	6.777	7.873	16.94
2019-08-26	118.34	57.677	3.880	12.403	17.30
2019-08-27	119.31	58.041	0.820	3.659	17.41
2019-08-28	117.81	58.384	-1.257	3.495	17.52
2019-08-29	116.21	58.701	-1.358	3.276	17.61
2019-08-30	110.83	59.285	-4.630	6.316	17.79
2019-09-02	111.04	59.767	0.189	5.206	17.93
2019-09-03	110.31	60.139	-0.657	4.053	18.04
2019-09-04	109.6	60.372	-0.644	2.547	18.11
2019-09-05	111	60.741	1.277	3.996	18.22
2019-09-06	110.51	61.228	-0.441	5.288	18.37
2019-09-09	116.68	61.987	5.583	7.800	18.60
2019-09-10	117.06	62.358	0.326	3.805	18.71
2019-09-11	117.01	62.689	-0.043	3.391	18.81
2019-09-12	114.46	63.143	-2.179	4.760	18.94
2019-09-16	113.48	63.349	-0.856	2.184	19.00
2019-09-17	111.56	63.733	-1.692	4.124	19.12
2019-09-18	112.61	64.052	0.941	3.406	19.22
2019-09-19	115.79	64.476	2.824	4.387	19.34
2019-09-20	113.59	64.745	-1.900	2.850	19.42
2019-09-23	116.31	65.102	2.395	3.680	19.53
2019-09-24	115.91	65.287	-0.344	1.909	19.59
2019-09-25	113.41	65.857	-2.157	6.039	19.76
2019-09-26	109.11	66.456	-3.792	6.587	19.94
2019-09-27	107.96	66.748	-1.054	3.244	20.02
2019-09-30	109.46	67.177	1.389	4.705	20.15
2019-10-08	106.57	67.529	-2.640	3.965	20.26
2019-10-09	106.81	67.946	0.225	4.682	20.38
2019-10-10	110.81	68.399	3.745	4.906	20.52
2019-10-11	107.47	68.790	-3.014	4.368	20.64
2019-10-14	108.54	69.164	0.996	4.131	20.75
2019-10-15	116.8	69.842	7.610	6.965	20.95
2019-10-16	121.46	70.658	3.990	8.065	21.20
2019-10-17	122.1	70.971	0.527	3.071	21.29
2019-10-18	122.38	71.337	0.229	3.595	21.40
2019-10-21	123.89	71.871	1.234	5.164	21.56
2019-10-22	127.27	72.469	2.728	5.642	21.74
2019-10-23	126.76	73.046	-0.401	5.461	21.91
2019-10-24	125.71	73.347	-0.828	2.879	22.00
2019-10-25	125.8	73.681	0.072	3.182	22.10
2019-10-28	125.76	74.213	-0.032	5.079	22.26
2019-10-29	124.14	74.551	-1.288	3.260	22.37
2019-10-30	123.75	74.853	-0.314	2.932	22.46
2019-10-31	123.81	75.290	0.048	4.234	22.59
2019-11-01	123.8	75.486	-0.008	1.898	22.65
2019-11-04	129.38	76.070	4.507	5.420	22.82
2019-11-05	124.94	76.423	-3.432	3.393	22.93
2019-11-06	122.81	76.811	-1.705	3.786	23.04
2019-11-07	122.95	76.974	0.114	1.596	23.09
2019-11-08	125.69	77.201	2.229	2.163	23.16
2019-11-11	123.61	77.467	-1.655	2.586	23.24
2019-11-12	123.33	77.696	-0.227	2.225	23.31
2019-11-13	122.79	78.224	-0.438	5.157	23.47
2019-11-14	126.61	78.587	3.111	3.445	23.58
2019-11-15	124.51	78.779	-1.659	1.848	23.63
2019-11-18	122.53	79.181	-1.590	3.935	23.75
2019-11-19	120.89	79.478	-1.338	2.946	23.84
2019-11-20	122.09	79.824	0.993	3.408	23.95
2019-11-21	122.89	80.109	0.655	2.785	24.03
2019-11-22	120.31	80.718	-2.099	6.070	24.22
2019-11-25	118.98	81.300	-1.105	5.868	24.39
2019-11-26	119.35	81.847	0.311	5.505	24.55
2019-11-27	114.01	82.173	-4.474	3.427	24.65
2019-11-28	113.84	82.402	-0.149	2.412	24.72
2019-11-29	113.41	82.614	-0.378	2.249	24.78
2019-12-02	111.89	82.855	-1.340	2.584	24.86
2019-12-03	112.16	83.118	0.241	2.815	24.94
2019-12-04	111.92	83.290	-0.214	1.837	24.99
2019-12-05	112.91	83.509	0.885	2.332	25.05
2019-12-06	114.19	83.710	1.134	2.108	25.11
2019-12-09	114.81	83.882	0.543	1.804	25.16
2019-12-10	114.55	84.060	-0.226	1.864	25.22
2019-12-11	114.81	84.285	0.227	2.348	25.29
2019-12-12	114.73	84.524	-0.070	2.500	25.36
2019-12-13	115.31	84.754	0.506	2.397	25.43
2019-12-16	119.32	85.124	3.478	3.720	25.54
2019-12-17	117.87	85.500	-1.215	3.822	25.65
2019-12-18	117.51	85.775	-0.305	2.817	25.73
2019-12-19	117.72	86.085	0.179	3.157	25.83
2019-12-20	122.31	86.734	3.899	6.371	26.02
2019-12-23	115.7	87.216	-5.404	4.996	26.16
2019-12-24	116.66	87.619	0.830	4.149	26.29
2019-12-25	116.7	87.995	0.034	3.857	26.40
2019-12-26	115.11	88.215	-1.362	2.296	26.46
2019-12-27	113.51	88.533	-1.390	3.362	26.56
2019-12-30	113.37	88.819	-0.123	3.031	26.65
2019-12-31	114.2	89.022	0.732	2.135	26.71
2020-01-02	116.81	89.523	2.285	5.140	26.86
2020-01-03	115.46	89.851	-1.156	3.416	26.96
2020-01-06	115.07	90.084	-0.338	2.425	27.03
2020-01-07	117.41	90.464	2.034	3.885	27.14
2020-01-08	117.31	90.875	-0.085	4.207	27.26
2020-01-09	121.19	91.290	3.307	4.109	27.39
2020-01-10	126.29	91.765	4.208	4.514	27.53
2020-01-13	127.51	92.002	0.966	2.233	27.60
2020-01-14	124.8	92.512	-2.125	4.902	27.75
2020-01-15	125.16	92.798	0.288	2.740	27.84
2020-01-16	127.3	93.113	1.710	2.964	27.93
2020-01-17	131.82	93.711	3.551	5.444	28.11
2020-01-20	145.02	95.196	10.014	12.289	28.56
2020-01-21	148.77	95.981	2.586	6.337	28.79
2020-01-22	153.81	97.100	3.388	8.725	29.13
2020-01-23	153.81	98.155	0.000	8.237	29.45
2020-02-03	145.16	99.249	-5.624	9.037	29.77
2020-02-04	156.32	100.379	7.688	8.680	30.11
2020-02-05	162.81	101.757	4.152	10.152	30.53
2020-02-06	179.11	103.433	10.012	11.228	31.03
2020-02-07	183.81	104.694	2.624	8.235	31.41
2020-02-10	179.81	106.324	-2.176	10.875	31.90
2020-02-11	177.81	107.428	-1.112	7.452	32.23
2020-02-12	194.41	109.001	9.336	9.713	32.70
2020-02-13	190.79	110.098	-1.862	6.898	33.03
2020-02-14	184.01	111.175	-3.554	7.023	33.35
2020-02-17	193.79	112.023	5.315	5.250	33.61
2020-02-18	196.97	112.533	1.641	3.106	33.76
2020-02-19	190.49	113.185	-3.290	4.107	33.96
2020-02-20	191.41	113.718	0.483	3.344	34.12
2020-02-21	204.88	115.520	7.037	10.553	34.66
2020-02-24	212.64	116.972	3.788	8.195	35.09
2020-02-25	209.32	118.720	-1.561	10.022	35.62
2020-02-26	188.37	120.168	-10.009	9.225	36.05
2020-02-27	195.23	121.800	3.642	10.028	36.54
2020-02-28	199.01	123.399	1.936	9.645	37.02
2020-03-02	201.81	124.591	1.407	7.085	37.38
2020-03-03	210.81	126.097	4.460	8.572	37.83
2020-03-04	207.81	127.189	-1.423	6.309	38.16
2020-03-05	190.61	129.161	-8.277	12.415	38.75
2020-03-06	189.18	129.833	-0.750	4.260	38.95
2020-03-09	179.91	130.554	-4.900	4.810	39.17
2020-03-10	188.8	131.707	4.941	7.326	39.51
2020-03-11	179.8	132.554	-4.767	5.657	39.77
2020-03-12	176.16	133.202	-2.024	4.410	39.96
2020-03-13	177.81	134.175	0.937	6.568	40.25
2020-03-16	165.2	135.484	-7.092	9.510	40.65
2020-03-17	171.78	136.608	3.983	7.851	40.98
2020-03-18	172.81	137.366	0.600	5.263	41.21
2020-03-19	175.12	138.303	1.337	6.417	41.49
2020-03-20	174.66	139.175	-0.263	5.996	41.75
2020-03-23	160.8	140.067	-7.935	6.653	42.02
2020-03-24	166.61	140.838	3.613	5.553	42.25
2020-03-25	169.91	141.545	1.981	4.994	42.46
2020-03-26	167.81	142.162	-1.236	4.414	42.65
2020-03-27	160.5	143.115	-4.356	7.121	42.93
2020-03-30	151.05	143.938	-5.888	6.542	43.18
2020-03-31	157.87	144.599	4.515	5.025	43.38
2020-04-01	159.57	145.203	1.077	4.542	43.56
2020-04-02	167.64	146.077	5.057	6.254	43.82
2020-04-03	166.74	146.381	-0.537	2.189	43.91
2020-04-07	167.98	146.812	0.744	3.077	44.04
2020-04-08	166.79	147.097	-0.708	2.054	44.13
2020-04-09	166.31	147.536	-0.288	3.166	44.26
2020-04-10	165.81	148.706	-0.301	8.466	44.61
2020-04-13	156.79	149.459	-5.440	5.766	44.84
2020-04-14	166.07	150.386	5.919	6.697	45.12
2020-04-15	159.81	151.031	-3.769	4.847	45.31
2020-04-16	166.81	151.705	4.380	4.850	45.51
2020-04-17	174.61	152.709	4.676	6.894	45.81
2020-04-20	171.59	153.259	-1.730	3.849	45.98
2020-04-21	174.36	153.704	1.614	3.060	46.11
2020-04-22	175.31	154.101	0.545	2.719	46.23
2020-04-23	172.71	154.930	-1.483	5.761	46.48
2020-04-24	174.81	155.344	1.216	2.843	46.60
2020-04-27	174.01	156.153	-0.458	5.577	46.85
2020-04-28	182.5	157.361	4.879	7.948	47.21
2020-04-29	182.56	157.693	0.033	2.181	47.31
2020-04-30	191.33	159.141	4.804	9.082	47.74
2020-05-06	191.11	159.682	-0.115	3.392	47.90
2020-05-07	190.09	160.177	-0.534	3.129	48.05
2020-05-08	190.99	160.647	0.473	2.951	48.19
2020-05-11	188.99	161.404	-1.047	4.807	48.42
2020-05-12	190.92	161.929	1.021	3.302	48.58
2020-05-13	189.19	162.352	-0.906	2.682	48.71
2020-05-14	184.17	162.798	-2.653	2.907	48.84
2020-05-15	185.26	163.372	0.592	3.714	49.01
2020-05-18	187.46	164.173	1.188	5.128	49.25
2020-05-19	198.11	165.126	5.681	5.777	49.54
2020-05-20	194.71	165.847	-1.716	4.442	49.75
2020-05-21	186.71	166.712	-4.109	5.557	50.01
2020-05-22	180.49	167.399	-3.331	4.569	50.22
2020-05-25	179.31	168.031	-0.654	4.227	50.41
2020-05-26	189.81	169.058	5.856	6.497	50.72
2020-05-27	178.71	169.945	-5.848	5.953	50.98
2020-05-28	178	170.497	-0.397	3.721	51.15
2020-05-29	188.03	171.703	5.635	7.697	51.51
2020-06-01	190	172.249	1.048	3.452	51.67
2020-06-02	182.88	173.773	-3.747	10.000	52.13
2020-06-03	183.47	174.473	0.323	4.577	52.34
2020-06-04	181.05	174.860	-1.319	2.562	52.46
2020-06-05	178.5	175.268	-1.408	2.745	52.58
2020-06-08	174.6	175.781	-2.185	3.529	52.73
2020-06-09	175.86	176.335	0.722	3.780	52.90
2020-06-10	176.13	176.663	0.154	2.229	53.00
2020-06-11	174.99	177.236	-0.647	3.929	53.17
2020-06-12	172.8	177.624	-1.252	2.697	53.29
2020-06-15	178.27	178.523	3.166	6.053	53.56
2020-06-16	178.6	178.897	0.185	2.513	53.67
2020-06-17	174.9	179.632	-2.072	5.045	53.89
2020-06-18	180	180.076	2.916	2.956	54.02
2020-06-19	180.8	180.327	0.444	1.667	54.10
2020-06-22	179.63	180.830	-0.647	3.363	54.25
2020-06-23	188.95	182.029	5.188	7.610	54.61
2020-06-24	189.76	182.711	0.429	4.313	54.81
2020-06-29	192.88	183.141	1.644	2.677	54.94
2020-06-30	205.96	185.070	6.781	11.240	55.52
2020-07-01	198	186.383	-3.865	7.958	55.91
2020-07-02	191.63	187.230	-3.217	5.303	56.17
2020-07-03	193.53	188.007	0.991	4.817	56.40
2020-07-06	196	188.598	1.276	3.617	56.58
2020-07-07	215.6	190.303	10.000	9.490	57.09
2020-07-08	219.38	190.969	1.753	3.646	57.29
2020-07-09	233.16	192.966	6.281	10.279	57.89
2020-07-10	237.1	194.426	1.690	7.390	58.33
2020-07-13	238.02	195.535	0.388	5.588	58.66
2020-07-14	233.5	196.760	-1.899	6.294	59.03
2020-07-15	243.81	198.689	4.415	9.499	59.61
2020-07-16	225.17	201.220	-7.645	13.486	60.37
2020-07-17	225.32	202.304	0.067	5.773	60.69
2020-07-20	222.98	203.952	-1.039	8.867	61.19
2020-07-21	222.34	204.780	-0.287	4.471	61.43
2020-07-22	232.06	206.551	4.372	9.157	61.97
2020-07-23	230.11	207.688	-0.840	5.930	62.31
2020-07-24	215	209.206	-6.566	8.474	62.76
2020-07-27	213	210.200	-0.930	5.595	63.06
2020-07-28	211.75	211.111	-0.587	5.164	63.33
2020-07-29	216.77	211.848	2.371	4.080	63.55
2020-07-30	212	212.677	-2.200	4.692	63.80
2020-07-31	213.87	213.264	0.882	3.297	63.98
2020-08-03	219.11	213.877	2.450	3.353	64.16
2020-08-04	209.98	215.141	-4.167	7.225	64.54
2020-08-05	217.21	215.904	3.443	4.215	64.77
2020-08-06	211	216.768	-2.859	4.917	65.03
2020-08-07	204.68	217.850	-2.995	6.341	65.35
2020-08-10	210.99	218.557	3.083	4.021	65.57
2020-08-11	206.21	219.349	-2.266	4.612	65.80
2020-08-12	206.82	220.101	0.296	4.364	66.03
2020-08-13	207.2	220.601	0.184	2.891	66.18
2020-08-14	217.58	221.646	5.010	5.763	66.49
2020-08-17	214.06	222.316	-1.618	3.760	66.69
2020-08-18	211.59	222.913	-1.154	3.382	66.87
2020-08-19	207.43	223.453	-1.966	3.129	67.04
2020-08-20	201	224.251	-3.100	4.763	67.28
2020-08-21	211.9	225.410	5.423	6.562	67.62
2020-08-24	228.99	227.133	8.065	9.028	68.14
2020-08-25	224.06	227.650	-2.153	2.773	68.30
2020-08-26	219.2	228.628	-2.169	5.351	68.59
2020-08-27	219.2	229.270	0.000	3.517	68.78
2020-08-28	221.48	230.080	1.040	4.384	69.02
2020-08-31	219.98	230.575	-0.677	2.705	69.17
2020-09-01	218.95	231.105	-0.468	2.905	69.33
2020-09-02	222	231.649	1.393	2.937	69.49
2020-09-03	224.09	232.491	0.941	4.509	69.75
2020-09-04	223.23	233.113	-0.384	3.347	69.93
2020-09-07	212.69	233.972	-4.722	4.843	70.19
2020-09-08	209.63	234.673	-1.439	4.015	70.40
2020-09-09	201.5	235.766	-3.878	6.511	70.73
2020-09-10	201.05	236.400	-0.223	3.782	70.92
2020-09-11	207.7	236.986	3.308	3.387	71.10
2020-09-14	204.78	238.117	-1.406	6.625	71.44
2020-09-15	201.98	238.576	-1.367	2.725	71.57
2020-09-16	201	239.038	-0.485	2.763	71.71
2020-09-17	199.54	239.467	-0.726	2.577	71.84
2020-09-18	204.11	240.349	2.290	5.187	72.10
2020-09-21	200.68	240.946	-1.680	3.572	72.28
2020-09-22	202.36	241.470	0.837	3.104	72.44
2020-09-23	205	242.084	1.305	3.598	72.63
2020-09-24	196.06	242.879	-4.361	4.863	72.86
2020-09-25	202.57	243.629	3.320	4.443	73.09
2020-09-28	198.2	244.185	-2.157	3.367	73.26
2020-09-29	208.49	245.174	5.192	5.691	73.55
2020-09-30	211.76	245.729	1.568	3.146	73.72
2020-10-09	211.19	246.451	-0.269	4.104	73.94
2020-10-12	221.64	247.481	4.948	5.573	74.24
2020-10-13	234.19	248.844	5.662	6.984	74.65
2020-10-14	227.47	249.489	-2.869	3.403	74.85
2020-10-15	227.5	249.901	0.013	2.176	74.97
2020-10-16	223.9	250.458	-1.582	2.985	75.14
2020-10-19	218	251.174	-2.635	3.939	75.35
2020-10-20	217	251.741	-0.459	3.138	75.52
2020-10-21	206.7	252.812	-4.747	6.217	75.84
2020-10-22	202	253.624	-2.274	4.823	76.09
2020-10-23	198.17	254.058	-1.896	2.629	76.22
2020-10-26	196.2	254.607	-0.994	3.356	76.38
2020-10-27	192.51	255.661	-1.881	6.570	76.70
2020-10-28	194.63	256.587	1.101	5.714	76.98
2020-10-29	189.11	257.095	-2.836	3.221	77.13
2020-10-30	190.24	257.596	0.598	3.162	77.28
2020-11-02	197	258.959	3.553	8.300	77.69
2020-11-03	202.93	259.629	3.010	3.959	77.89
2020-11-04	201.5	260.162	-0.705	3.178	78.05
2020-11-05	206.28	260.716	2.372	3.221	78.21
2020-11-06	200	261.458	-3.044	4.450	78.44
2020-11-09	201.49	262.003	0.745	3.250	78.60
2020-11-10	195.9	262.682	-2.774	4.154	78.80
2020-11-11	191.99	263.376	-1.996	4.339	79.01
2020-11-12	192.5	263.919	0.266	3.386	79.18
2020-11-13	195.08	264.382	1.340	2.847	79.31
2020-11-16	195.42	265.076	0.174	4.265	79.52
2020-11-17	193.49	265.554	-0.988	2.963	79.67
2020-11-18	194.59	266.182	0.569	3.871	79.85
2020-11-19	207.3	267.558	6.532	7.965	80.27
2020-11-20	208.57	267.947	0.613	2.238	80.38
2020-11-23	201.9	268.653	-3.198	4.195	80.60
2020-11-24	197.92	269.224	-1.971	3.467	80.77
2020-11-25	198.5	269.728	0.293	3.047	80.92
2020-11-26	200	270.106	0.756	2.267	81.03
2020-11-27	201.05	270.437	0.525	1.975	81.13
2020-11-30	201.68	270.936	0.313	2.969	81.28
2020-12-01	208.13	271.724	3.198	4.542	81.52
2020-12-02	205.9	272.161	-1.071	2.546	81.65
2020-12-03	208.98	272.771	1.496	3.502	81.83
2020-12-04	212	273.734	1.445	5.455	82.12
2020-12-07	210.81	274.198	-0.561	2.642	82.26
2020-12-08	217.55	274.970	3.197	4.255	82.49
2020-12-09	208.31	275.745	-4.247	4.463	82.72
2020-12-10	210	276.607	0.811	4.930	82.98
2020-12-11	217.07	278.717	3.367	11.662	83.62
2020-12-14	220.3	279.840	1.488	6.118	83.95
2020-12-15	226.1	280.738	2.633	4.766	84.22
2020-12-16	226	281.248	-0.044	2.707	84.37

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