康泰生物融券券源 康泰生物专项约券

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	39.06	0	0	0	0
2018-11-27	40.04	0.118	2.509	3.533	0.04
2018-11-28	39.94	0.197	-0.250	2.373	0.06
2018-11-29	39.05	0.370	-2.228	5.308	0.11
2018-11-30	39.9	0.487	2.177	3.534	0.15
2018-12-03	41.25	0.612	3.383	3.634	0.18
2018-12-04	41.2	0.677	-0.121	1.891	0.20
2018-12-05	42.21	0.894	2.451	6.165	0.27
2018-12-06	42.15	1.098	-0.142	5.804	0.33
2018-12-07	40.85	1.303	-3.084	6.026	0.39
2018-12-10	38.74	1.445	-5.165	4.406	0.43
2018-12-11	38.96	1.537	0.568	2.839	0.46
2018-12-12	37.73	1.705	-3.157	5.339	0.51
2018-12-13	38.37	1.823	1.696	3.684	0.55
2018-12-14	37.66	1.917	-1.850	2.997	0.58
2018-12-17	37.29	2.028	-0.982	3.558	0.61
2018-12-18	36.95	2.150	-0.912	3.969	0.64
2018-12-19	34.85	2.414	-5.683	9.093	0.72
2018-12-20	34.83	2.488	-0.057	2.554	0.75
2018-12-21	34.01	2.585	-2.354	3.417	0.78
2018-12-24	35.09	2.686	3.176	3.470	0.81
2018-12-25	36.22	2.884	3.220	6.555	0.87
2018-12-26	36.7	3.001	1.325	3.810	0.90
2018-12-27	35.45	3.158	-3.406	5.313	0.95
2018-12-28	35.23	3.273	-0.621	3.921	0.98
2019-01-02	33.85	3.482	-3.917	7.437	1.04
2019-01-03	33.56	3.569	-0.857	3.102	1.07
2019-01-04	34.2	3.654	1.907	2.980	1.10
2019-01-07	33.85	3.736	-1.023	2.895	1.12
2019-01-08	33.55	3.804	-0.886	2.452	1.14
2019-01-09	33.62	3.863	0.209	2.086	1.16
2019-01-10	32.2	4.005	-4.224	5.294	1.20
2019-01-11	31.81	4.076	-1.211	2.671	1.22
2019-01-14	28.58	4.314	-10.154	9.997	1.29
2019-01-15	28.77	4.451	0.665	5.738	1.34
2019-01-16	29.81	4.600	3.615	5.978	1.38
2019-01-17	28.9	4.698	-3.053	4.093	1.41
2019-01-18	30.28	4.765	4.775	2.630	1.43
2019-01-21	30.4	4.869	0.396	4.095	1.46
2019-01-22	29.36	4.998	-3.421	5.296	1.50
2019-01-23	29.08	5.050	-0.954	2.146	1.52
2019-01-24	29.56	5.148	1.651	3.955	1.54
2019-01-25	28.92	5.227	-2.165	3.281	1.57
2019-01-28	28.84	5.297	-0.277	2.939	1.59
2019-01-29	29.3	5.362	1.595	2.635	1.61
2019-01-30	27.85	5.499	-4.949	5.904	1.65
2019-01-31	27.64	5.570	-0.754	3.088	1.67
2019-02-01	30.18	5.804	9.190	9.334	1.74
2019-02-11	31.21	5.954	3.413	5.732	1.79
2019-02-12	33.8	6.235	8.299	9.997	1.87
2019-02-13	34.95	6.429	3.402	6.657	1.93
2019-02-14	35	6.567	0.143	4.721	1.97
2019-02-15	34.7	6.638	-0.857	2.457	1.99
2019-02-18	36.05	6.747	3.890	3.631	2.02
2019-02-19	36.07	6.885	0.055	4.605	2.07
2019-02-20	36.67	7.028	1.663	4.658	2.11
2019-02-21	36.32	7.120	-0.954	3.054	2.14
2019-02-22	36.02	7.209	-0.826	2.974	2.16
2019-02-25	37.44	7.352	3.942	4.581	2.21
2019-02-26	38.01	7.581	1.522	7.212	2.27
2019-02-27	38.39	7.772	1.000	5.972	2.33
2019-02-28	41.29	8.079	7.554	8.935	2.42
2019-03-01	41.54	8.287	0.605	6.006	2.49
2019-03-04	43.85	8.487	5.561	5.465	2.55
2019-03-05	44.31	8.657	1.049	4.607	2.60
2019-03-06	44.05	8.776	-0.587	3.250	2.63
2019-03-07	43.52	8.923	-1.203	4.064	2.68
2019-03-08	41.17	9.121	-5.400	5.767	2.74
2019-03-11	43.29	9.304	5.149	5.052	2.79
2019-03-12	43.61	9.461	0.739	4.343	2.84
2019-03-13	43.95	9.650	0.780	5.136	2.89
2019-03-14	41.63	9.856	-5.279	5.939	2.96
2019-03-15	42.72	9.987	2.618	3.699	3.00
2019-03-18	45.37	10.198	6.203	5.571	3.06
2019-03-19	45.4	10.297	0.066	2.623	3.09
2019-03-20	45.93	10.486	1.167	4.934	3.15
2019-03-21	44.45	10.689	-3.222	5.487	3.21
2019-03-22	45.04	10.796	1.327	2.835	3.24
2019-03-25	45.74	11.040	1.554	6.417	3.31
2019-03-26	46.98	11.257	2.711	5.531	3.38
2019-03-27	51.73	11.693	10.111	10.111	3.51
2019-03-28	51.43	11.949	-0.580	5.973	3.58
2019-03-29	56.15	12.474	9.178	11.239	3.74
2019-04-01	56	12.911	-0.267	9.350	3.87
2019-04-02	56.07	13.255	0.125	7.375	3.98
2019-04-03	55.76	13.473	-0.553	4.691	4.04
2019-04-04	56.1	13.732	0.610	5.524	4.12
2019-04-08	53.57	13.976	-4.510	5.472	4.19
2019-04-09	53.55	14.201	-0.037	5.040	4.26
2019-04-10	54.41	14.435	1.606	5.173	4.33
2019-04-11	52.87	14.733	-2.830	6.745	4.42
2019-04-12	52.52	14.865	-0.662	3.026	4.46
2019-04-15	52.44	15.095	-0.152	5.255	4.53
2019-04-16	52.43	15.305	-0.019	4.825	4.59
2019-04-17	53.2	15.452	1.469	3.300	4.64
2019-04-18	52.33	15.530	-1.635	1.786	4.66
2019-04-19	51.98	15.624	-0.669	2.178	4.69
2019-04-22	52.12	15.798	0.269	4.002	4.74
2019-04-23	52.15	15.937	0.058	3.204	4.78
2019-04-24	53.17	16.111	1.956	3.931	4.83
2019-04-25	53.8	16.293	1.185	4.062	4.89
2019-04-26	52.4	16.531	-2.602	5.446	4.96
2019-04-29	49.75	16.808	-5.057	6.679	5.04
2019-04-30	51.35	17.183	3.216	8.764	5.15
2019-05-06	49.48	17.527	-3.642	8.335	5.26
2019-05-07	50.05	17.694	1.152	4.022	5.31
2019-05-08	49.42	17.858	-1.259	3.976	5.36
2019-05-09	45.78	18.095	-7.365	6.212	5.43
2019-05-10	49.75	18.433	8.672	8.148	5.53
2019-05-13	49.17	18.547	-1.166	2.774	5.56
2019-05-14	49.08	18.705	-0.183	3.864	5.61
2019-05-15	50.12	18.821	2.119	2.791	5.65
2019-05-16	50.89	19.056	1.536	5.527	5.72
2019-05-17	49.56	19.197	-2.613	3.419	5.76
2019-05-20	48.44	19.314	-2.260	2.906	5.79
2019-05-21	49.94	19.476	3.097	3.881	5.84
2019-05-22	49.58	19.606	-0.721	3.144	5.88
2019-05-23	49.23	19.676	-0.706	1.714	5.90
2019-05-24	48.41	19.792	-1.666	2.884	5.94
2019-05-27	49.31	19.924	1.859	3.202	5.98
2019-05-28	51.71	20.165	4.867	5.597	6.05
2019-05-29	51.18	20.254	-1.025	2.089	6.08
2019-05-30	50.23	20.356	-1.856	2.442	6.11
2019-05-31	50.33	20.406	0.199	1.195	6.12
2019-06-03	49.04	20.587	-2.563	4.411	6.18
2019-06-04	48.2	20.679	-1.713	2.304	6.20
2019-06-05	46.47	20.948	-3.589	6.929	6.28
2019-06-06	44.5	21.164	-4.239	5.832	6.35
2019-06-10	44.56	21.276	0.135	3.011	6.38
2019-06-11	48.47	21.504	8.775	5.655	6.45
2019-06-12	48.69	21.601	0.454	2.393	6.48
2019-06-13	48.15	21.806	-1.109	5.114	6.54
2019-06-14	48.04	21.895	-0.228	2.201	6.57
2019-06-17	48	21.959	-0.083	1.624	6.59
2019-06-18	48.44	22.043	0.917	2.063	6.61
2019-06-19	49.45	22.145	2.085	2.477	6.64
2019-06-20	49.67	22.624	0.445	11.567	6.79
2019-06-21	49.93	22.691	0.523	1.631	6.81
2019-06-24	49.55	22.783	-0.761	2.223	6.83
2019-06-25	48.75	22.917	-1.615	3.290	6.88
2019-06-26	49.67	23.077	1.887	3.877	6.92
2019-06-27	51.6	23.270	3.886	4.490	6.98
2019-06-28	51.95	23.421	0.678	3.488	7.03
2019-07-01	54.51	23.639	4.928	4.793	7.09
2019-07-02	57.55	23.995	5.577	7.430	7.20
2019-07-03	57.32	24.240	-0.400	5.126	7.27
2019-07-04	57.07	24.360	-0.436	2.512	7.31
2019-07-05	59.4	24.642	4.083	5.695	7.39
2019-07-08	57.78	24.844	-2.727	4.209	7.45
2019-07-09	58	24.965	0.381	2.492	7.49
2019-07-10	58.6	25.137	1.034	3.534	7.54
2019-07-11	58.13	25.242	-0.802	2.150	7.57
2019-07-12	58.2	25.348	0.120	2.202	7.60
2019-07-15	60	25.525	3.093	3.540	7.66
2019-07-16	59.94	25.628	-0.100	2.050	7.69
2019-07-17	58.4	25.825	-2.569	4.054	7.75
2019-07-18	58.21	25.937	-0.325	2.312	7.78
2019-07-19	57.35	26.163	-1.477	4.724	7.85
2019-07-22	57.5	26.311	0.262	3.086	7.89
2019-07-23	58.8	26.459	2.261	3.026	7.94
2019-07-24	59.65	26.621	1.446	3.248	7.99
2019-07-25	59.85	26.714	0.335	1.878	8.01
2019-07-26	59.97	26.848	0.201	2.673	8.05
2019-07-29	60.19	27.040	0.367	3.835	8.11
2019-07-30	63.6	27.354	5.665	5.915	8.21
2019-07-31	63.92	27.504	0.503	2.814	8.25
2019-08-01	63.44	27.714	-0.751	3.974	8.31
2019-08-02	62.66	27.863	-1.230	2.869	8.36
2019-08-05	61.56	27.980	-1.756	2.266	8.39
2019-08-06	61.12	28.327	-0.715	6.823	8.50
2019-08-07	63.5	28.569	3.894	4.565	8.57
2019-08-08	66.1	28.853	4.094	5.165	8.66
2019-08-09	65.61	29.039	-0.741	3.389	8.71
2019-08-12	65.9	29.127	0.442	1.616	8.74
2019-08-13	65.1	29.317	-1.214	3.505	8.80
2019-08-14	67.89	29.517	4.286	3.533	8.86
2019-08-15	68.83	29.707	1.385	3.299	8.91
2019-08-16	69.69	29.916	1.249	3.603	8.97
2019-08-19	70.09	30.120	0.574	3.501	9.04
2019-08-20	67.3	30.463	-3.981	6.106	9.14
2019-08-21	67.84	30.672	0.802	3.700	9.20
2019-08-22	68.96	30.804	1.651	2.300	9.24
2019-08-23	71.28	31.104	3.364	5.046	9.33
2019-08-26	69.85	31.257	-2.006	2.637	9.38
2019-08-27	73.16	31.593	4.739	5.497	9.48
2019-08-28	73.85	31.811	0.943	3.554	9.54
2019-08-29	75.61	32.055	2.383	3.873	9.62
2019-08-30	76.49	32.269	1.164	3.346	9.68
2019-09-02	75.68	32.467	-1.059	3.151	9.74
2019-09-03	74.68	32.730	-1.321	4.228	9.82
2019-09-04	73.4	32.943	-1.714	3.468	9.88
2019-09-05	72.2	33.172	-1.635	3.815	9.95
2019-09-06	72.89	33.395	0.956	3.670	10.02
2019-09-09	71.97	33.575	-1.262	3.005	10.07
2019-09-10	73.19	33.763	1.695	3.085	10.13
2019-09-11	70.72	34.102	-3.375	5.738	10.23
2019-09-12	71.26	34.328	0.764	3.818	10.30
2019-09-16	70.75	34.500	-0.716	2.905	10.35
2019-09-17	70.7	34.652	-0.071	2.587	10.40
2019-09-18	73.28	34.923	3.649	4.441	10.48
2019-09-19	72.65	35.012	-0.860	1.474	10.50
2019-09-20	71.4	35.173	-1.721	2.698	10.55
2019-09-23	69.7	35.355	-2.381	3.137	10.61
2019-09-24	71.65	35.692	2.798	5.638	10.71
2019-09-25	72.97	35.964	1.842	4.480	10.79
2019-09-26	72.57	36.209	-0.548	4.043	10.86
2019-09-27	73.4	36.417	1.144	3.404	10.93
2019-09-30	73.94	36.584	0.736	2.711	10.98
2019-10-08	71.2	36.886	-3.706	5.099	11.07
2019-10-09	71.57	37.072	0.520	3.104	11.12
2019-10-10	78.76	37.502	10.046	6.553	11.25
2019-10-11	83.6	37.942	6.145	6.323	11.38
2019-10-14	83	38.180	-0.718	3.433	11.45
2019-10-15	82.15	38.373	-1.024	2.819	11.51
2019-10-16	82.54	38.565	0.475	2.800	11.57
2019-10-17	83.14	38.775	0.727	3.029	11.63
2019-10-18	83.4	39.013	0.313	3.428	11.70
2019-10-21	80.45	39.406	-3.537	5.863	11.82
2019-10-22	81.7	39.578	1.554	2.523	11.87
2019-10-23	79.93	39.890	-2.166	4.676	11.97
2019-10-24	80.07	40.091	0.175	3.015	12.03
2019-10-25	81.14	40.257	1.336	2.460	12.08
2019-10-28	82.21	40.488	1.319	3.365	12.15
2019-10-29	81.49	40.683	-0.876	2.871	12.20
2019-10-30	86.35	41.204	5.964	7.240	12.36
2019-10-31	86.34	41.458	-0.012	3.532	12.44
2019-11-01	86.17	41.682	-0.197	3.127	12.50
2019-11-04	86.39	41.837	0.255	2.147	12.55
2019-11-05	84.83	42.008	-1.806	2.419	12.60
2019-11-06	85.24	42.242	0.483	3.289	12.67
2019-11-07	85.61	42.405	0.434	2.288	12.72
2019-11-08	84.73	42.683	-1.028	3.936	12.80
2019-11-11	83	42.880	-2.042	2.856	12.86
2019-11-12	83.07	43.028	0.084	2.133	12.91
2019-11-13	84.66	43.190	1.914	2.299	12.96
2019-11-14	85.48	43.394	0.969	2.858	13.02
2019-11-15	87.7	43.653	2.597	3.545	13.10
2019-11-18	87.1	43.836	-0.684	2.531	13.15
2019-11-19	92.82	44.427	6.567	7.635	13.33
2019-11-20	91.6	44.661	-1.314	3.070	13.40
2019-11-21	91.2	44.790	-0.437	1.692	13.44
2019-11-22	82.15	45.499	-9.923	10.351	13.65
2019-11-25	78.85	45.873	-4.017	5.697	13.76
2019-11-26	80.65	46.184	2.283	4.629	13.86
2019-11-27	76.91	46.512	-4.637	5.121	13.95
2019-11-28	78.74	46.656	2.379	2.197	14.00
2019-11-29	76.13	46.984	-3.315	5.156	14.10
2019-12-02	77.14	47.191	1.327	3.231	14.16
2019-12-03	79.67	47.529	3.280	5.082	14.26
2019-12-04	80.1	47.739	0.540	3.150	14.32
2019-12-05	81.51	47.990	1.760	3.695	14.40
2019-12-06	82.19	48.104	0.834	1.669	14.43
2019-12-09	81.05	48.309	-1.387	3.030	14.49
2019-12-10	84.91	48.623	4.762	4.442	14.59
2019-12-11	86.7	48.970	2.108	4.805	14.69
2019-12-12	89.81	49.240	3.587	3.599	14.77
2019-12-13	89.25	49.462	-0.624	2.984	14.84
2019-12-16	89.29	49.741	0.045	3.754	14.92
2019-12-17	89.95	49.918	0.739	2.363	14.98
2019-12-18	85.72	50.323	-4.703	5.670	15.10
2019-12-19	85.59	50.536	-0.152	2.986	15.16
2019-12-20	84.19	50.762	-1.636	3.225	15.23
2019-12-23	85.69	51.057	1.782	4.134	15.32
2019-12-24	86.19	51.230	0.583	2.404	15.37
2019-12-25	86.1	51.482	-0.104	3.515	15.44
2019-12-26	87.7	51.678	1.858	2.671	15.50
2019-12-27	87.32	51.799	-0.433	1.665	15.54
2019-12-30	86.95	52.009	-0.424	2.897	15.60
2019-12-31	87.49	52.368	0.621	4.934	15.71
2020-01-02	86.58	52.504	-1.040	1.874	15.75
2020-01-03	81.2	52.895	-6.214	5.787	15.87
2020-01-06	80	53.160	-1.478	3.966	15.95
2020-01-07	83.58	53.537	4.475	5.425	16.06
2020-01-08	82.91	53.729	-0.802	2.776	16.12
2020-01-09	87.7	54.270	5.777	7.394	16.28
2020-01-10	88.92	54.558	1.391	3.888	16.37
2020-01-13	88.21	54.789	-0.798	3.149	16.44
2020-01-14	88.8	54.965	0.669	2.381	16.49
2020-01-15	91.03	55.194	2.511	3.018	16.56
2020-01-16	91.32	55.366	0.319	2.252	16.61
2020-01-17	95.5	55.771	4.577	5.092	16.73
2020-01-20	104.98	56.644	9.927	9.979	16.99
2020-01-21	102	57.278	-2.839	7.459	17.18
2020-01-22	101.65	57.598	-0.343	3.775	17.28
2020-01-23	99.92	58.037	-1.702	5.283	17.41
2020-02-03	96.39	58.938	-3.533	11.209	17.68
2020-02-04	97.75	59.408	1.411	5.768	17.82
2020-02-05	97.65	59.780	-0.102	4.573	17.93
2020-02-06	103.2	60.616	5.684	9.718	18.18
2020-02-07	101.6	60.926	-1.550	3.672	18.28
2020-02-10	104.51	61.634	2.864	8.120	18.49
2020-02-11	105.58	62.021	1.024	4.401	18.61
2020-02-12	107.94	62.478	2.235	5.077	18.74
2020-02-13	107.95	62.761	0.009	3.150	18.83
2020-02-14	113.2	63.335	4.863	6.086	19.00
2020-02-17	114.31	63.601	0.981	2.792	19.08
2020-02-18	112.5	63.928	-1.583	3.491	19.18
2020-02-19	108.94	64.384	-3.164	5.022	19.32
2020-02-20	108.7	64.717	-0.220	3.672	19.42
2020-02-21	110.78	65.223	1.914	5.483	19.57
2020-02-24	114.8	65.558	3.629	3.502	19.67
2020-02-25	118.32	66.170	3.066	6.211	19.85
2020-02-26	120.2	66.832	1.589	6.609	20.05
2020-02-27	115.26	67.421	-4.110	6.123	20.23
2020-02-28	110.73	67.787	-3.930	3.974	20.34
2020-03-02	113.97	68.179	2.926	4.127	20.45
2020-03-03	112.67	68.954	-1.141	8.257	20.69
2020-03-04	115.29	69.381	2.325	4.438	20.81
2020-03-05	116.98	69.634	1.466	2.593	20.89
2020-03-06	117.25	69.853	0.231	2.248	20.96
2020-03-09	114.41	70.170	-2.422	3.326	21.05
2020-03-10	112	70.566	-2.106	4.239	21.17
2020-03-11	110.05	70.910	-1.741	3.750	21.27
2020-03-12	105.46	71.373	-4.171	5.270	21.41
2020-03-13	106.7	72.091	1.176	8.079	21.63
2020-03-16	102.5	72.665	-3.936	6.720	21.80
2020-03-17	106.71	73.330	4.107	7.473	22.00
2020-03-18	104.7	74.000	-1.884	7.684	22.20
2020-03-19	102.11	74.469	-2.474	5.501	22.34
2020-03-20	99.96	75.015	-2.106	6.562	22.50
2020-03-23	101.79	75.524	1.831	6.002	22.66
2020-03-24	104.04	75.894	2.210	4.264	22.77
2020-03-25	110.7	76.446	6.401	5.988	22.93
2020-03-26	114.42	77.174	3.360	7.633	23.15
2020-03-27	114.51	77.549	0.079	3.933	23.26
2020-03-30	111.05	77.993	-3.022	4.794	23.40
2020-03-31	114.3	78.321	2.927	3.440	23.50
2020-04-01	116.3	78.730	1.750	4.217	23.62
2020-04-02	116.71	79.046	0.353	3.250	23.71
2020-04-03	117.25	79.288	0.463	2.485	23.79
2020-04-07	125.91	80.130	7.386	8.017	24.04
2020-04-08	124	80.377	-1.517	2.399	24.11
2020-04-09	131.51	80.986	6.056	5.548	24.30
2020-04-10	122.82	81.893	-6.608	8.866	24.57
2020-04-13	123.65	82.354	0.676	4.470	24.71
2020-04-14	129.4	82.955	4.650	5.580	24.89
2020-04-15	124.7	83.445	-3.632	4.714	25.03
2020-04-16	126.81	83.901	1.692	4.314	25.17
2020-04-17	127.56	84.447	0.591	5.134	25.33
2020-04-20	129.4	84.726	1.442	2.587	25.42
2020-04-21	128.65	85.151	-0.580	3.964	25.55
2020-04-22	131.3	85.680	2.060	4.835	25.70
2020-04-23	134.7	86.218	2.589	4.798	25.87
2020-04-24	131.98	86.623	-2.019	3.675	25.99
2020-04-27	136.4	87.251	3.349	5.531	26.18
2020-04-28	136.9	87.797	0.367	4.787	26.34
2020-04-29	135.72	88.169	-0.862	3.287	26.45
2020-04-30	133.7	88.871	-1.488	6.300	26.66
2020-05-06	134.27	89.312	0.426	3.942	26.79
2020-05-07	136	89.708	1.288	3.493	26.91
2020-05-08	133.39	89.959	-1.919	2.257	26.99
2020-05-11	133.5	90.170	0.082	1.897	27.05
2020-05-12	138.42	90.602	3.685	3.745	27.18
2020-05-13	139.7	90.922	0.925	2.745	27.28
2020-05-14	141.28	91.259	1.131	2.870	27.38
2020-05-15	141.55	91.497	0.191	2.017	27.45
2020-05-18	144.25	92.050	1.907	4.599	27.62
2020-05-19	149.16	92.397	3.404	2.787	27.72
2020-05-20	145.27	92.784	-2.608	3.198	27.84
2020-05-21	145.58	93.316	0.213	4.385	27.99
2020-05-22	141.86	93.745	-2.555	3.634	28.12
2020-05-25	145.6	94.080	2.636	2.756	28.22
2020-05-26	148.88	94.597	2.253	4.169	28.38
2020-05-27	143.18	95.163	-3.829	4.742	28.55
2020-05-28	141.36	95.809	-1.271	5.490	28.74
2020-05-29	145.7	96.292	3.070	3.976	28.89
2020-06-01	140.48	97.010	-3.583	6.129	29.10
2020-06-02	137.8	97.328	-1.908	2.769	29.20
2020-06-03	136.43	97.629	-0.994	2.649	29.29
2020-06-04	137.3	97.896	0.638	2.331	29.37
2020-06-05	139.3	98.292	1.457	3.416	29.49
2020-06-08	131.48	99.252	-5.614	8.758	29.78
2020-06-09	137.59	100.010	4.647	6.617	30.00
2020-06-10	139.7	100.401	1.534	3.358	30.12
2020-06-11	142.8	100.789	2.219	3.257	30.24
2020-06-12	139.2	101.240	-2.521	3.887	30.37
2020-06-15	145.05	101.651	4.203	3.405	30.50
2020-06-16	145.97	101.998	0.634	2.847	30.60
2020-06-17	147	102.361	0.706	2.966	30.71
2020-06-18	146	102.810	-0.680	3.687	30.84
2020-06-19	150.47	103.228	3.062	3.336	30.97
2020-06-22	155.3	103.870	3.210	4.964	31.16
2020-06-23	157.18	104.266	1.211	3.020	31.28
2020-06-24	153.4	104.986	-2.405	5.637	31.50
2020-06-29	156.08	105.435	1.747	3.449	31.63
2020-06-30	161.86	105.883	3.703	3.319	31.76
2020-07-01	160.12	106.417	-1.075	4.003	31.93
2020-07-02	153.75	106.927	-3.978	3.985	32.08
2020-07-03	157.7	107.956	2.569	7.824	32.39
2020-07-06	157.32	108.336	-0.241	2.904	32.50
2020-07-07	160.4	109.147	1.958	6.064	32.74
2020-07-08	160.97	109.596	0.355	3.348	32.88
2020-07-09	177.1	111.136	10.021	10.437	33.34
2020-07-10	188.97	112.387	6.702	7.939	33.72
2020-07-13	197.3	114.363	4.408	12.023	34.31
2020-07-14	200.22	115.112	1.480	4.486	34.53
2020-07-15	201.39	116.285	0.584	6.992	34.89
2020-07-16	193.38	117.558	-3.977	7.895	35.27
2020-07-17	196.15	118.446	1.432	5.435	35.53
2020-07-20	189.57	119.534	-3.355	6.888	35.86
2020-07-21	204.26	121.241	7.749	10.028	36.37
2020-07-22	206.29	122.345	0.994	6.423	36.70
2020-07-23	218.95	123.705	6.137	7.451	37.11
2020-07-24	206.2	124.801	-5.823	6.380	37.44
2020-07-27	207.59	125.978	0.674	6.804	37.79
2020-07-28	208.31	127.216	0.347	7.129	38.16
2020-07-29	224.21	129.313	7.633	11.228	38.79
2020-07-30	226.35	130.566	0.954	6.641	39.17
2020-07-31	224.56	131.807	-0.791	6.631	39.54
2020-08-03	226.69	133.086	0.949	6.769	39.93
2020-08-04	247.36	135.326	9.118	10.869	40.60
2020-08-05	237.99	137.099	-3.788	8.938	41.13
2020-08-06	214.16	139.089	-10.013	11.152	41.73
2020-08-07	235.61	139.970	10.016	4.487	41.99
2020-08-10	229.7	141.660	-2.508	8.828	42.50
2020-08-11	230.81	143.216	0.483	8.089	42.96
2020-08-12	207.7	144.833	-10.013	9.341	43.45
2020-08-13	193.8	146.179	-6.692	8.334	43.85
2020-08-14	199.34	147.172	2.859	5.980	44.15
2020-08-17	207	148.138	3.843	5.598	44.44
2020-08-18	211.11	149.442	1.986	7.415	44.83
2020-08-19	199.13	150.620	-5.675	7.096	45.19
2020-08-20	197.26	151.352	-0.939	4.454	45.41
2020-08-21	206.05	152.205	4.456	4.968	45.66
2020-08-24	199.99	153.456	-2.941	7.508	46.04
2020-08-25	200.6	154.000	0.305	3.250	46.20
2020-08-26	194.8	154.916	-2.891	5.643	46.47
2020-08-27	198.33	155.969	1.812	6.371	46.79
2020-08-28	206.43	157.144	4.084	6.832	47.14
2020-08-31	198	157.954	-4.084	4.907	47.39
2020-09-01	195.28	158.510	-1.374	3.419	47.55
2020-09-02	194.22	158.962	-0.543	2.791	47.69
2020-09-03	193.47	159.443	-0.386	2.986	47.83
2020-09-04	195.91	160.246	1.261	4.915	48.07
2020-09-07	192	161.244	-1.996	6.238	48.37
2020-09-08	194.18	161.865	1.135	3.839	48.56
2020-09-09	162	163.047	-16.572	8.755	48.91
2020-09-10	167	164.574	3.086	10.975	49.37
2020-09-11	168.38	165.293	0.826	5.126	49.59
2020-09-14	171.2	166.368	1.675	7.531	49.91
2020-09-15	178.58	167.230	4.311	5.794	50.17
2020-09-16	174.66	167.997	-2.195	5.269	50.40
2020-09-17	171.62	168.631	-1.741	4.431	50.59
2020-09-18	174.5	169.235	1.678	4.155	50.77
2020-09-21	172	169.853	-1.433	4.309	50.96
2020-09-22	174.3	170.485	1.337	4.355	51.15
2020-09-23	192.5	172.501	10.442	12.565	51.75
2020-09-24	190.93	173.079	-0.816	3.636	51.92
2020-09-25	187.8	174.070	-1.639	6.332	52.22
2020-09-28	181.19	175.226	-3.520	7.652	52.57
2020-09-29	179.5	176.059	-0.933	5.569	52.82
2020-09-30	182.01	176.582	1.398	3.448	52.97
2020-10-09	187.5	177.172	3.016	3.780	53.15
2020-10-12	188.29	177.679	0.421	3.227	53.30
2020-10-13	185.99	178.172	-1.222	3.181	53.45
2020-10-14	182.88	178.610	-1.672	2.876	53.58
2020-10-15	181	179.030	-1.028	2.783	53.71
2020-10-16	177.5	179.448	-1.934	2.829	53.83
2020-10-19	175.73	179.820	-0.997	2.535	53.95
2020-10-20	174.33	180.517	-0.797	4.803	54.16
2020-10-21	177.86	181.240	2.025	4.876	54.37
2020-10-22	169.3	181.851	-4.813	4.329	54.56
2020-10-23	157.36	183.106	-7.053	9.575	54.93
2020-10-26	167.63	184.278	6.526	8.388	55.28
2020-10-27	172.91	185.013	3.150	5.101	55.50
2020-10-28	171.98	185.473	-0.538	3.210	55.64
2020-10-29	179.78	186.564	4.535	7.280	55.97
2020-10-30	181.32	187.052	0.857	3.232	56.12
2020-11-02	172.5	187.842	-4.864	5.493	56.35
2020-11-03	171.81	188.334	-0.400	3.438	56.50
2020-11-04	172.2	188.977	0.227	4.482	56.69
2020-11-05	170.7	189.528	-0.871	3.873	56.86
2020-11-06	163.76	190.392	-4.066	6.333	57.12
2020-11-09	171.24	191.244	4.568	5.966	57.37
2020-11-10	167.65	192.485	-2.096	8.888	57.75
2020-11-11	160	193.010	-4.563	3.937	57.90
2020-11-12	162.95	193.367	1.844	2.625	58.01
2020-11-13	161.5	193.797	-0.890	3.197	58.14
2020-11-16	158.4	194.206	-1.920	3.096	58.26
2020-11-17	149.02	195.171	-5.922	7.771	58.55
2020-11-18	151.38	195.499	1.584	2.604	58.65
2020-11-19	152.6	195.913	0.806	3.257	58.77
2020-11-20	148.77	196.410	-2.510	4.004	58.92
2020-11-23	148.49	196.919	-0.188	4.114	59.08
2020-11-24	147.42	197.324	-0.721	3.300	59.20
2020-11-25	139.52	198.043	-5.359	6.186	59.41
2020-11-26	136.7	198.593	-2.021	4.824	59.58
2020-11-27	133.99	199.106	-1.982	4.594	59.73
2020-11-30	136.26	199.742	1.694	5.605	59.92
2020-12-01	143.33	200.538	5.189	6.664	60.16
2020-12-02	146.41	201.283	2.149	6.105	60.38
2020-12-03	155.1	202.381	5.935	8.497	60.71
2020-12-04	156.9	202.916	1.161	4.088	60.87
2020-12-07	160.6	203.810	2.358	6.679	61.14
2020-12-08	158.41	204.244	-1.364	3.288	61.27
2020-12-09	153.9	204.906	-2.847	5.164	61.47
2020-12-10	150.21	205.799	-2.398	7.135	61.74
2020-12-11	148.84	206.428	-0.912	5.073	61.93
2020-12-14	147.35	206.916	-1.001	3.971	62.07
2020-12-15	156.55	207.887	6.244	7.445	62.37
2020-12-16	161.16	208.419	2.945	3.960	62.53

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