中国石油融券券源 中国石油专项约券

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	7.43	0	0	0	0
2018-11-27	7.39	0.007	-0.538	1.211	0.00
2018-11-28	7.44	0.014	0.677	1.083	0.00
2018-11-29	7.39	0.022	-0.672	1.344	0.01
2018-11-30	7.44	0.027	0.677	0.812	0.01
2018-12-03	7.56	0.040	1.613	2.016	0.01
2018-12-04	7.56	0.044	0.000	0.661	0.01
2018-12-05	7.5	0.051	-0.794	1.058	0.02
2018-12-06	7.43	0.059	-0.933	1.333	0.02
2018-12-07	7.4	0.063	-0.404	0.673	0.02
2018-12-10	7.45	0.068	0.676	0.676	0.02
2018-12-11	7.41	0.071	-0.537	0.537	0.02
2018-12-12	7.47	0.077	0.810	0.945	0.02
2018-12-13	7.54	0.088	0.937	1.740	0.03
2018-12-14	7.52	0.098	-0.265	1.592	0.03
2018-12-17	7.55	0.107	0.399	1.463	0.03
2018-12-18	7.46	0.114	-1.192	1.192	0.03
2018-12-19	7.3	0.124	-2.145	1.609	0.04
2018-12-20	7.26	0.134	-0.548	1.644	0.04
2018-12-21	7.23	0.138	-0.413	0.689	0.04
2018-12-24	7.25	0.147	0.277	1.383	0.04
2018-12-25	7.1	0.156	-2.069	1.655	0.05
2018-12-26	7.08	0.161	-0.282	0.845	0.05
2018-12-27	7.05	0.188	-0.424	4.520	0.06
2018-12-28	7.04	0.197	-0.142	1.560	0.06
2019-01-02	6.99	0.207	-0.710	1.705	0.06
2019-01-03	7.04	0.214	0.715	1.144	0.06
2019-01-04	7.12	0.225	1.136	1.847	0.07
2019-01-07	7.15	0.232	0.421	1.264	0.07
2019-01-08	7.16	0.236	0.140	0.699	0.07
2019-01-09	7.16	0.245	0.000	1.397	0.07
2019-01-10	7.18	0.250	0.279	0.838	0.07
2019-01-11	7.21	0.254	0.418	0.696	0.08
2019-01-14	7.14	0.261	-0.971	1.248	0.08
2019-01-15	7.17	0.265	0.420	0.700	0.08
2019-01-16	7.17	0.270	0.000	0.697	0.08
2019-01-17	7.14	0.275	-0.418	0.837	0.08
2019-01-18	7.18	0.281	0.560	1.120	0.08
2019-01-21	7.22	0.285	0.557	0.696	0.09
2019-01-22	7.15	0.297	-0.970	1.939	0.09
2019-01-23	7.09	0.301	-0.839	0.699	0.09
2019-01-24	7.11	0.307	0.282	0.987	0.09
2019-01-25	7.11	0.311	0.000	0.703	0.09
2019-01-28	7.1	0.317	-0.141	0.985	0.10
2019-01-29	7.1	0.324	0.000	1.127	0.10
2019-01-30	7.08	0.328	-0.282	0.704	0.10
2019-01-31	7.15	0.335	0.989	1.130	0.10
2019-02-01	7.18	0.340	0.420	0.979	0.10
2019-02-11	7.19	0.347	0.139	1.114	0.10
2019-02-12	7.24	0.354	0.695	1.113	0.11
2019-02-13	7.36	0.369	1.657	2.486	0.11
2019-02-14	7.34	0.374	-0.272	0.815	0.11
2019-02-15	7.28	0.381	-0.817	1.226	0.11
2019-02-18	7.4	0.389	1.648	1.236	0.12
2019-02-19	7.42	0.397	0.270	1.216	0.12
2019-02-20	7.41	0.402	-0.135	0.809	0.12
2019-02-21	7.35	0.410	-0.810	1.350	0.12
2019-02-22	7.4	0.420	0.680	1.633	0.13
2019-02-25	7.68	0.443	3.784	3.649	0.13
2019-02-26	7.63	0.457	-0.651	2.083	0.14
2019-02-27	7.66	0.471	0.393	2.228	0.14
2019-02-28	7.66	0.478	0.000	1.175	0.14
2019-03-01	7.71	0.488	0.653	1.436	0.15
2019-03-04	7.74	0.503	0.389	2.335	0.15
2019-03-05	7.7	0.510	-0.517	1.163	0.15
2019-03-06	7.81	0.524	1.429	2.208	0.16
2019-03-07	7.77	0.531	-0.512	1.024	0.16
2019-03-08	7.49	0.550	-3.604	2.960	0.16
2019-03-11	7.54	0.559	0.668	1.469	0.17
2019-03-12	7.58	0.570	0.531	1.857	0.17
2019-03-13	7.52	0.580	-0.792	1.583	0.17
2019-03-14	7.5	0.594	-0.266	2.128	0.18
2019-03-15	7.53	0.600	0.400	0.933	0.18
2019-03-18	7.64	0.612	1.461	1.992	0.18
2019-03-19	7.63	0.620	-0.131	1.178	0.19
2019-03-20	7.6	0.629	-0.393	1.442	0.19
2019-03-21	7.65	0.639	0.658	1.579	0.19
2019-03-22	7.6	0.648	-0.654	1.438	0.19
2019-03-25	7.43	0.655	-2.237	1.184	0.20
2019-03-26	7.37	0.665	-0.808	1.615	0.20
2019-03-27	7.38	0.669	0.136	0.678	0.20
2019-03-28	7.32	0.674	-0.813	0.678	0.20
2019-03-29	7.43	0.685	1.503	1.776	0.21
2019-04-01	7.52	0.697	1.211	2.019	0.21
2019-04-02	7.49	0.704	-0.399	1.064	0.21
2019-04-03	7.56	0.712	0.935	1.335	0.21
2019-04-04	7.56	0.719	0.000	1.058	0.22
2019-04-08	7.6	0.728	0.529	1.455	0.22
2019-04-09	7.56	0.736	-0.526	1.316	0.22
2019-04-10	7.52	0.742	-0.529	0.926	0.22
2019-04-11	7.45	0.752	-0.931	1.596	0.23
2019-04-12	7.47	0.756	0.268	0.671	0.23
2019-04-15	7.44	0.764	-0.402	1.205	0.23
2019-04-16	7.56	0.781	1.613	2.688	0.23
2019-04-17	7.51	0.784	-0.661	0.529	0.24
2019-04-18	7.5	0.791	-0.133	1.065	0.24
2019-04-19	7.49	0.800	-0.133	1.467	0.24
2019-04-22	7.56	0.816	0.935	2.537	0.24
2019-04-23	7.53	0.825	-0.397	1.455	0.25
2019-04-24	7.48	0.833	-0.664	1.328	0.25
2019-04-25	7.34	0.844	-1.872	1.738	0.25
2019-04-26	7.25	0.850	-1.226	1.090	0.26
2019-04-29	7.23	0.858	-0.276	1.241	0.26
2019-04-30	7.24	0.863	0.138	0.830	0.26
2019-05-06	7.17	0.889	-0.967	4.420	0.27
2019-05-07	7.12	0.895	-0.697	0.976	0.27
2019-05-08	7.07	0.900	-0.702	0.843	0.27
2019-05-09	7.04	0.905	-0.424	0.849	0.27
2019-05-10	7.11	0.914	0.994	1.563	0.27
2019-05-13	7.07	0.928	-0.563	2.250	0.28
2019-05-14	7.05	0.932	-0.283	0.707	0.28
2019-05-15	7.1	0.938	0.709	1.135	0.28
2019-05-16	7.11	0.950	0.141	1.972	0.29
2019-05-17	7.03	0.957	-1.125	1.125	0.29
2019-05-20	7.06	0.963	0.427	1.138	0.29
2019-05-21	7.06	0.968	0.000	0.708	0.29
2019-05-22	7.02	0.972	-0.567	0.708	0.29
2019-05-23	7.03	0.978	0.142	1.140	0.29
2019-05-24	6.99	0.983	-0.569	0.711	0.29
2019-05-27	7.01	0.987	0.286	0.715	0.30
2019-05-28	7.01	0.991	0.000	0.713	0.30
2019-05-29	6.98	0.993	-0.428	0.428	0.30
2019-05-30	7.02	0.999	0.573	1.003	0.30
2019-05-31	6.98	1.003	-0.570	0.570	0.30
2019-06-03	6.96	1.006	-0.287	0.573	0.30
2019-06-04	6.93	1.011	-0.431	0.862	0.30
2019-06-05	6.93	1.014	0.000	0.577	0.30
2019-06-06	6.86	1.021	-1.010	1.154	0.31
2019-06-10	6.88	1.024	0.292	0.583	0.31
2019-06-11	6.94	1.033	0.872	1.453	0.31
2019-06-12	6.89	1.036	-0.720	0.576	0.31
2019-06-13	6.89	1.041	0.000	0.871	0.31
2019-06-14	6.83	1.045	-0.871	0.726	0.31
2019-06-17	6.84	1.048	0.146	0.439	0.31
2019-06-18	6.76	1.055	-1.170	1.316	0.32
2019-06-19	6.77	1.060	0.148	0.888	0.32
2019-06-20	6.81	1.069	0.591	1.625	0.32
2019-06-21	6.86	1.073	0.734	0.587	0.32
2019-06-24	6.84	1.076	-0.292	0.583	0.32
2019-06-25	6.79	1.082	-0.731	1.170	0.32
2019-06-26	6.82	1.087	0.442	0.736	0.33
2019-06-27	6.82	1.091	0.000	0.733	0.33
2019-06-28	6.8	1.095	-0.293	0.733	0.33
2019-07-01	6.85	1.098	0.735	0.588	0.33
2019-07-02	6.83	1.101	-0.292	0.438	0.33
2019-07-03	6.8	1.104	-0.439	0.586	0.33
2019-07-04	6.82	1.107	0.294	0.588	0.33
2019-07-05	6.78	1.113	-0.587	1.026	0.33
2019-07-08	6.67	1.125	-1.622	2.065	0.34
2019-07-09	6.63	1.129	-0.600	0.750	0.34
2019-07-10	6.58	1.136	-0.754	1.207	0.34
2019-07-11	6.59	1.140	0.152	0.760	0.34
2019-07-12	6.59	1.144	0.000	0.759	0.34
2019-07-15	6.56	1.152	-0.455	1.517	0.35
2019-07-16	6.54	1.155	-0.305	0.457	0.35
2019-07-17	6.52	1.158	-0.306	0.612	0.35
2019-07-18	6.45	1.163	-1.074	0.920	0.35
2019-07-19	6.47	1.167	0.310	0.775	0.35
2019-07-22	6.37	1.175	-1.546	1.546	0.35
2019-07-23	6.37	1.179	0.000	0.628	0.35
2019-07-24	6.4	1.183	0.471	0.785	0.35
2019-07-25	6.39	1.185	-0.156	0.469	0.36
2019-07-26	6.46	1.196	1.095	2.034	0.36
2019-07-29	6.46	1.200	0.000	0.774	0.36
2019-07-30	6.46	1.203	0.000	0.464	0.36
2019-07-31	6.43	1.207	-0.464	0.774	0.36
2019-08-01	6.38	1.211	-0.778	0.778	0.36
2019-08-02	6.25	1.217	-2.038	1.097	0.37
2019-08-05	6.17	1.223	-1.280	1.120	0.37
2019-08-06	6.08	1.228	-1.459	0.972	0.37
2019-08-07	6.12	1.240	0.658	2.467	0.37
2019-08-08	6.09	1.244	-0.490	0.654	0.37
2019-08-09	6.09	1.250	0.000	1.314	0.38
2019-08-12	6.11	1.254	0.328	0.657	0.38
2019-08-13	6.06	1.257	-0.818	0.655	0.38
2019-08-14	6.06	1.262	0.000	0.990	0.38
2019-08-15	6.02	1.268	-0.660	1.320	0.38
2019-08-16	6.02	1.273	0.000	0.831	0.38
2019-08-19	6.1	1.281	1.329	1.661	0.38
2019-08-20	6.11	1.287	0.164	1.148	0.39
2019-08-21	6.09	1.290	-0.327	0.655	0.39
2019-08-22	6.07	1.294	-0.328	0.821	0.39
2019-08-23	6.04	1.299	-0.494	0.988	0.39
2019-08-26	5.99	1.303	-0.828	0.828	0.39
2019-08-27	6.02	1.309	0.501	1.002	0.39
2019-08-28	6.01	1.311	-0.166	0.498	0.39
2019-08-29	6.01	1.314	0.000	0.666	0.39
2019-08-30	6.04	1.320	0.499	1.165	0.40
2019-09-02	6.08	1.326	0.662	1.159	0.40
2019-09-03	6.07	1.329	-0.164	0.493	0.40
2019-09-04	6.11	1.333	0.659	0.824	0.40
2019-09-05	6.15	1.339	0.655	1.309	0.40
2019-09-06	6.18	1.344	0.488	0.813	0.40
2019-09-09	6.25	1.350	1.133	1.294	0.41
2019-09-10	6.27	1.356	0.320	1.120	0.41
2019-09-11	6.24	1.360	-0.478	0.638	0.41
2019-09-12	6.2	1.365	-0.641	1.122	0.41
2019-09-16	6.42	1.377	3.548	2.097	0.41
2019-09-17	6.34	1.386	-1.246	1.869	0.42
2019-09-18	6.25	1.390	-1.420	0.631	0.42
2019-09-19	6.27	1.395	0.320	0.960	0.42
2019-09-20	6.3	1.401	0.478	1.116	0.42
2019-09-23	6.28	1.405	-0.317	0.794	0.42
2019-09-24	6.26	1.409	-0.318	0.796	0.42
2019-09-25	6.15	1.417	-1.757	1.597	0.43
2019-09-26	6.1	1.423	-0.813	1.138	0.43
2019-09-27	6.11	1.427	0.164	0.820	0.43
2019-09-30	6.19	1.434	1.309	1.309	0.43
2019-10-08	6.11	1.440	-1.292	1.292	0.43
2019-10-09	6.1	1.444	-0.164	0.655	0.43
2019-10-10	6.09	1.446	-0.164	0.492	0.43
2019-10-11	6.17	1.455	1.314	1.642	0.44
2019-10-14	6.16	1.459	-0.162	0.810	0.44
2019-10-15	6.11	1.463	-0.812	0.812	0.44
2019-10-16	6.09	1.466	-0.327	0.655	0.44
2019-10-17	6.11	1.469	0.328	0.493	0.44
2019-10-18	6.06	1.475	-0.818	1.146	0.44
2019-10-21	6.06	1.478	0.000	0.660	0.44
2019-10-22	6.07	1.480	0.165	0.495	0.44
2019-10-23	6.05	1.483	-0.329	0.494	0.44
2019-10-24	6.06	1.486	0.165	0.661	0.45
2019-10-25	6.06	1.490	0.000	0.660	0.45
2019-10-28	6.07	1.492	0.165	0.495	0.45
2019-10-29	6.03	1.495	-0.659	0.494	0.45
2019-10-30	5.98	1.499	-0.829	0.829	0.45
2019-10-31	5.88	1.505	-1.672	1.338	0.45
2019-11-01	5.89	1.510	0.170	1.020	0.45
2019-11-04	5.89	1.514	0.000	0.849	0.45
2019-11-05	5.9	1.519	0.170	0.849	0.46
2019-11-06	5.85	1.522	-0.847	0.678	0.46
2019-11-07	5.82	1.526	-0.513	0.855	0.46
2019-11-08	5.79	1.531	-0.515	1.031	0.46
2019-11-11	5.67	1.539	-2.073	1.727	0.46
2019-11-12	5.63	1.545	-0.705	1.235	0.46
2019-11-13	5.57	1.550	-1.066	1.066	0.46
2019-11-14	5.6	1.555	0.539	1.077	0.47
2019-11-15	5.5	1.563	-1.786	1.786	0.47
2019-11-18	5.52	1.567	0.364	0.909	0.47
2019-11-19	5.54	1.572	0.362	0.906	0.47
2019-11-20	5.52	1.574	-0.361	0.542	0.47
2019-11-21	5.61	1.584	1.630	2.174	0.48
2019-11-22	5.61	1.588	0.000	0.891	0.48
2019-11-25	5.71	1.599	1.783	2.139	0.48
2019-11-26	5.66	1.603	-0.876	0.876	0.48
2019-11-27	5.66	1.608	0.000	1.060	0.48
2019-11-28	5.62	1.614	-0.707	1.413	0.48
2019-11-29	5.59	1.618	-0.534	0.890	0.49
2019-12-02	5.56	1.622	-0.537	0.716	0.49
2019-12-03	5.58	1.625	0.360	0.719	0.49
2019-12-04	5.58	1.628	0.000	0.538	0.49
2019-12-05	5.63	1.631	0.896	0.717	0.49
2019-12-06	5.64	1.633	0.178	0.533	0.49
2019-12-09	5.65	1.638	0.177	0.887	0.49
2019-12-10	5.65	1.643	0.000	1.062	0.49
2019-12-11	5.65	1.645	0.000	0.531	0.49
2019-12-12	5.63	1.648	-0.354	0.531	0.49
2019-12-13	5.69	1.654	1.066	1.421	0.50
2019-12-16	5.77	1.663	1.406	1.757	0.50
2019-12-17	5.85	1.674	1.386	2.253	0.50
2019-12-18	5.82	1.678	-0.513	0.855	0.50
2019-12-19	5.82	1.681	0.000	0.687	0.50
2019-12-20	5.8	1.685	-0.344	0.859	0.51
2019-12-23	5.71	1.694	-1.552	1.897	0.51
2019-12-24	5.73	1.698	0.350	0.701	0.51
2019-12-25	5.72	1.701	-0.175	0.698	0.51
2019-12-26	5.73	1.704	0.175	0.524	0.51
2019-12-27	5.78	1.712	0.873	1.745	0.51
2019-12-30	5.82	1.719	0.692	1.384	0.52
2019-12-31	5.83	1.724	0.172	1.031	0.52
2020-01-02	5.87	1.727	0.686	0.686	0.52
2020-01-03	5.95	1.738	1.363	2.215	0.52
2020-01-06	6.23	1.761	4.706	4.370	0.53
2020-01-07	6.11	1.769	-1.926	1.605	0.53
2020-01-08	6.23	1.782	1.964	2.455	0.53
2020-01-09	6.06	1.788	-2.729	1.284	0.54
2020-01-10	5.99	1.795	-1.155	1.320	0.54
2020-01-13	5.97	1.800	-0.334	1.002	0.54
2020-01-14	5.95	1.803	-0.335	0.670	0.54
2020-01-15	5.87	1.812	-1.345	1.849	0.54
2020-01-16	5.83	1.819	-0.681	1.363	0.55
2020-01-17	5.84	1.822	0.172	0.686	0.55
2020-01-20	5.85	1.826	0.171	0.856	0.55
2020-01-21	5.79	1.832	-1.026	1.197	0.55
2020-01-22	5.74	1.837	-0.864	1.036	0.55
2020-01-23	5.64	1.845	-1.742	1.742	0.55
2020-02-03	5.13	1.861	-9.043	3.723	0.56
2020-02-04	5.17	1.872	0.780	2.534	0.56
2020-02-05	5.21	1.884	0.774	2.708	0.57
2020-02-06	5.27	1.890	1.152	1.536	0.57
2020-02-07	5.28	1.896	0.190	1.328	0.57
2020-02-10	5.28	1.902	0.000	1.326	0.57
2020-02-11	5.3	1.909	0.379	1.515	0.57
2020-02-12	5.31	1.912	0.189	0.755	0.57
2020-02-13	5.28	1.918	-0.565	1.318	0.58
2020-02-14	5.28	1.922	0.000	0.947	0.58
2020-02-17	5.38	1.932	1.894	2.083	0.58
2020-02-18	5.35	1.936	-0.558	0.929	0.58
2020-02-19	5.33	1.939	-0.374	0.748	0.58
2020-02-20	5.38	1.944	0.938	1.126	0.58
2020-02-21	5.37	1.947	-0.186	0.743	0.58
2020-02-24	5.28	1.953	-1.676	1.304	0.59
2020-02-25	5.19	1.959	-1.705	1.326	0.59
2020-02-26	5.22	1.969	0.578	2.312	0.59
2020-02-27	5.17	1.973	-0.958	0.958	0.59
2020-02-28	5.07	1.980	-1.934	1.547	0.59
2020-03-02	5.17	1.986	1.972	1.578	0.60
2020-03-03	5.19	1.992	0.387	1.354	0.60
2020-03-04	5.18	1.996	-0.193	0.771	0.60
2020-03-05	5.25	2.001	1.351	1.351	0.60
2020-03-06	5.2	2.006	-0.952	0.952	0.60
2020-03-09	5.15	2.024	-0.962	4.231	0.61
2020-03-10	5.15	2.032	0.000	1.942	0.61
2020-03-11	5.12	2.037	-0.583	1.165	0.61
2020-03-12	5.07	2.041	-0.977	0.977	0.61
2020-03-13	5.04	2.054	-0.592	3.156	0.62
2020-03-16	5.03	2.064	-0.198	2.183	0.62
2020-03-17	5.01	2.073	-0.398	2.187	0.62
2020-03-18	4.95	2.079	-1.198	1.597	0.62
2020-03-19	4.88	2.088	-1.414	2.222	0.63
2020-03-20	4.91	2.094	0.615	1.434	0.63
2020-03-23	4.81	2.098	-2.037	1.018	0.63
2020-03-24	4.84	2.104	0.624	1.455	0.63
2020-03-25	4.86	2.108	0.413	1.033	0.63
2020-03-26	4.79	2.114	-1.440	1.440	0.63
2020-03-27	4.74	2.121	-1.044	1.670	0.64
2020-03-30	4.62	2.127	-2.532	1.688	0.64
2020-03-31	4.62	2.131	0.000	1.082	0.64
2020-04-01	4.55	2.138	-1.515	1.732	0.64
2020-04-02	4.71	2.159	3.516	5.495	0.65
2020-04-03	4.63	2.169	-1.699	2.548	0.65
2020-04-07	4.67	2.173	0.864	1.080	0.65
2020-04-08	4.64	2.178	-0.642	1.071	0.65
2020-04-09	4.65	2.182	0.216	1.078	0.65
2020-04-10	4.6	2.188	-1.075	1.505	0.66
2020-04-13	4.58	2.193	-0.435	1.304	0.66
2020-04-14	4.59	2.196	0.218	0.873	0.66
2020-04-15	4.55	2.198	-0.871	0.436	0.66
2020-04-16	4.53	2.200	-0.440	0.659	0.66
2020-04-17	4.55	2.203	0.442	0.883	0.66
2020-04-20	4.55	2.208	0.000	1.319	0.66
2020-04-21	4.51	2.211	-0.879	0.659	0.66
2020-04-22	4.46	2.214	-1.109	0.887	0.66
2020-04-23	4.55	2.224	2.018	2.691	0.67
2020-04-24	4.48	2.231	-1.538	1.758	0.67
2020-04-27	4.45	2.235	-0.670	1.116	0.67
2020-04-28	4.36	2.245	-2.022	2.697	0.67
2020-04-29	4.38	2.248	0.459	0.917	0.67
2020-04-30	4.44	2.256	1.370	2.055	0.68
2020-05-06	4.47	2.262	0.676	1.577	0.68
2020-05-07	4.45	2.265	-0.447	0.895	0.68
2020-05-08	4.47	2.267	0.449	0.449	0.68
2020-05-11	4.47	2.269	0.000	0.671	0.68
2020-05-12	4.43	2.273	-0.895	1.119	0.68
2020-05-13	4.43	2.276	0.000	0.677	0.68
2020-05-14	4.4	2.277	-0.677	0.451	0.68
2020-05-15	4.42	2.279	0.455	0.455	0.68
2020-05-18	4.44	2.282	0.452	0.679	0.68
2020-05-19	4.46	2.286	0.450	1.126	0.69
2020-05-20	4.43	2.289	-0.673	0.897	0.69
2020-05-21	4.45	2.293	0.451	1.129	0.69
2020-05-22	4.37	2.300	-1.798	1.798	0.69
2020-05-25	4.34	2.303	-0.686	0.915	0.69
2020-05-26	4.35	2.306	0.230	0.691	0.69
2020-05-27	4.31	2.310	-0.920	1.149	0.69
2020-05-28	4.29	2.314	-0.464	1.160	0.69
2020-05-29	4.25	2.320	-0.932	1.632	0.70
2020-06-01	4.29	2.324	0.941	1.176	0.70
2020-06-02	4.31	2.326	0.466	0.699	0.70
2020-06-03	4.34	2.331	0.696	1.160	0.70
2020-06-04	4.32	2.335	-0.461	1.152	0.70
2020-06-05	4.3	2.338	-0.463	0.926	0.70
2020-06-08	4.34	2.341	0.930	0.698	0.70
2020-06-09	4.35	2.342	0.230	0.461	0.70
2020-06-10	4.32	2.346	-0.690	0.920	0.70
2020-06-11	4.28	2.350	-0.926	1.157	0.70
2020-06-12	4.26	2.354	-0.467	1.168	0.71
2020-06-15	4.23	2.356	-0.704	0.704	0.71
2020-06-16	4.27	2.361	0.946	1.182	0.71
2020-06-17	4.25	2.363	-0.468	0.703	0.71
2020-06-18	4.29	2.371	0.941	2.118	0.71
2020-06-19	4.3	2.376	0.233	1.399	0.71
2020-06-22	4.12	2.379	-0.723	0.964	0.71
2020-06-23	4.11	2.381	-0.243	0.728	0.71
2020-06-24	4.11	2.383	0.000	0.487	0.71
2020-06-29	4.09	2.386	-0.487	0.973	0.72
2020-06-30	4.1	2.388	0.244	0.489	0.72
2020-07-01	4.16	2.395	1.463	1.951	0.72
2020-07-02	4.23	2.403	1.683	2.404	0.72
2020-07-03	4.33	2.414	2.364	3.073	0.72
2020-07-06	4.63	2.441	6.928	6.928	0.73
2020-07-07	4.61	2.459	-0.432	4.752	0.74
2020-07-08	4.58	2.469	-0.651	2.386	0.74
2020-07-09	4.65	2.480	1.528	3.057	0.74
2020-07-10	4.51	2.489	-3.011	2.366	0.75
2020-07-13	4.54	2.497	0.665	1.996	0.75
2020-07-14	4.47	2.505	-1.542	2.203	0.75
2020-07-15	4.4	2.515	-1.566	2.685	0.75
2020-07-16	4.32	2.525	-1.818	2.727	0.76
2020-07-17	4.3	2.530	-0.463	1.620	0.76
2020-07-20	4.4	2.541	2.326	2.791	0.76
2020-07-21	4.38	2.547	-0.455	1.591	0.76
2020-07-22	4.52	2.559	3.196	3.425	0.77
2020-07-23	4.45	2.569	-1.549	2.655	0.77
2020-07-24	4.41	2.583	-0.899	3.820	0.77
2020-07-27	4.37	2.592	-0.907	2.494	0.78
2020-07-28	4.38	2.597	0.229	1.144	0.78
2020-07-29	4.41	2.604	0.685	2.055	0.78
2020-07-30	4.37	2.609	-0.907	1.361	0.78
2020-07-31	4.36	2.617	-0.229	2.059	0.78
2020-08-03	4.39	2.622	0.688	1.606	0.79
2020-08-04	4.44	2.630	1.139	2.050	0.79
2020-08-05	4.41	2.636	-0.676	1.577	0.79
2020-08-06	4.44	2.641	0.680	1.361	0.79
2020-08-07	4.36	2.647	-1.802	1.577	0.79
2020-08-10	4.38	2.651	0.459	1.147	0.80
2020-08-11	4.36	2.656	-0.457	1.370	0.80
2020-08-12	4.37	2.661	0.229	1.376	0.80
2020-08-13	4.38	2.665	0.229	1.144	0.80
2020-08-14	4.39	2.669	0.228	1.142	0.80
2020-08-17	4.45	2.676	1.367	1.822	0.80
2020-08-18	4.44	2.679	-0.225	0.899	0.80
2020-08-19	4.43	2.684	-0.225	1.351	0.81
2020-08-20	4.37	2.690	-1.354	1.580	0.81
2020-08-21	4.37	2.692	0.000	0.686	0.81
2020-08-24	4.37	2.695	0.000	0.686	0.81
2020-08-25	4.36	2.698	-0.229	0.915	0.81
2020-08-26	4.34	2.702	-0.459	0.917	0.81
2020-08-27	4.34	2.704	0.000	0.691	0.81
2020-08-28	4.36	2.708	0.461	1.152	0.81
2020-08-31	4.34	2.712	-0.459	0.917	0.81
2020-09-01	4.32	2.715	-0.461	0.922	0.81
2020-09-02	4.26	2.720	-1.389	1.389	0.82
2020-09-03	4.22	2.725	-0.939	1.408	0.82
2020-09-04	4.22	2.728	0.000	0.948	0.82
2020-09-07	4.19	2.731	-0.711	0.948	0.82
2020-09-08	4.22	2.734	0.716	0.716	0.82
2020-09-09	4.19	2.737	-0.711	0.948	0.82
2020-09-10	4.15	2.743	-0.955	1.671	0.82
2020-09-11	4.15	2.747	0.000	1.205	0.82
2020-09-14	4.17	2.750	0.482	0.723	0.82
2020-09-15	4.15	2.753	-0.480	0.959	0.83
2020-09-16	4.16	2.757	0.241	1.205	0.83
2020-09-17	4.14	2.762	-0.481	1.442	0.83
2020-09-18	4.18	2.766	0.966	1.208	0.83
2020-09-21	4.16	2.769	-0.478	0.718	0.83
2020-09-22	4.14	2.773	-0.481	1.202	0.83
2020-09-23	4.11	2.776	-0.725	0.966	0.83
2020-09-24	4.1	2.780	-0.243	0.973	0.83
2020-09-25	4.09	2.782	-0.244	0.732	0.83
2020-09-28	4.1	2.785	0.244	0.978	0.84
2020-09-29	4.09	2.787	-0.244	0.488	0.84
2020-09-30	4.11	2.791	0.489	1.222	0.84
2020-10-09	4.13	2.793	0.487	0.487	0.84
2020-10-12	4.18	2.799	1.211	1.695	0.84
2020-10-13	4.15	2.801	-0.718	0.718	0.84
2020-10-14	4.11	2.806	-0.964	1.205	0.84
2020-10-15	4.11	2.808	0.000	0.730	0.84
2020-10-16	4.11	2.811	0.000	0.730	0.84
2020-10-19	4.11	2.815	0.000	1.217	0.84
2020-10-20	4.1	2.816	-0.243	0.487	0.84
2020-10-21	4.11	2.819	0.244	0.732	0.85
2020-10-22	4.1	2.821	-0.243	0.730	0.85
2020-10-23	4.12	2.826	0.488	1.220	0.85
2020-10-26	4.11	2.828	-0.243	0.728	0.85
2020-10-27	4.1	2.830	-0.243	0.487	0.85
2020-10-28	4.09	2.832	-0.244	0.732	0.85
2020-10-29	4.05	2.835	-0.978	0.733	0.85
2020-10-30	4.07	2.839	0.494	1.235	0.85
2020-11-02	4.06	2.842	-0.246	0.983	0.85
2020-11-03	4.12	2.849	1.478	1.970	0.85
2020-11-04	4.11	2.852	-0.243	0.971	0.86
2020-11-05	4.12	2.856	0.243	0.973	0.86
2020-11-06	4.13	2.860	0.243	1.214	0.86
2020-11-09	4.18	2.864	1.211	1.211	0.86
2020-11-10	4.2	2.872	0.478	2.153	0.86
2020-11-11	4.27	2.877	1.667	1.667	0.86
2020-11-12	4.22	2.882	-1.171	1.171	0.86
2020-11-13	4.18	2.887	-0.948	1.422	0.87
2020-11-16	4.25	2.893	1.675	1.914	0.87
2020-11-17	4.28	2.900	0.706	1.882	0.87
2020-11-18	4.26	2.904	-0.467	1.168	0.87
2020-11-19	4.24	2.907	-0.469	0.939	0.87
2020-11-20	4.24	2.911	0.000	0.943	0.87
2020-11-23	4.31	2.920	1.651	2.594	0.88
2020-11-24	4.33	2.925	0.464	1.392	0.88
2020-11-25	4.31	2.936	-0.462	3.002	0.88
2020-11-26	4.29	2.941	-0.464	1.392	0.88
2020-11-27	4.3	2.946	0.233	1.399	0.88
2020-11-30	4.31	2.954	0.233	2.326	0.89
2020-12-01	4.3	2.960	-0.232	1.624	0.89
2020-12-02	4.3	2.965	0.000	1.395	0.89
2020-12-03	4.3	2.969	0.000	1.163	0.89
2020-12-04	4.29	2.973	-0.233	1.163	0.89
2020-12-07	4.24	2.978	-1.166	1.399	0.89
2020-12-08	4.21	2.983	-0.708	1.415	0.90
2020-12-09	4.18	2.987	-0.713	1.188	0.90
2020-12-10	4.19	2.990	0.239	0.718	0.90
2020-12-11	4.22	2.994	0.716	1.193	0.90
2020-12-14	4.19	3.000	-0.711	1.659	0.90
2020-12-15	4.15	3.005	-0.955	1.432	0.90
2020-12-16	4.15	3.007	0.000	0.723	0.90

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