艾迪精密融券券源 艾迪精密专项约券

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	11.08	0	0	0	0
2018-11-27	11.07	0.019	-0.090	2.076	0.01
2018-11-28	11.09	0.033	0.181	1.536	0.01
2018-11-29	10.97	0.056	-1.082	2.435	0.02
2018-11-30	10.73	0.100	-2.188	5.014	0.03
2018-12-03	11.17	0.129	4.101	3.075	0.04
2018-12-04	11.34	0.160	1.522	3.312	0.05
2018-12-05	11.27	0.186	-0.617	2.734	0.06
2018-12-06	11.21	0.207	-0.532	2.218	0.06
2018-12-07	11.22	0.224	0.089	1.873	0.07
2018-12-10	11.22	0.238	0.000	1.515	0.07
2018-12-11	11.29	0.255	0.624	1.783	0.08
2018-12-12	11.3	0.267	0.089	1.240	0.08
2018-12-13	11.38	0.277	0.708	1.062	0.08
2018-12-14	11.46	0.290	0.703	1.318	0.09
2018-12-17	11.76	0.347	2.618	5.846	0.10
2018-12-18	12.7	0.466	7.993	11.224	0.14
2018-12-19	12.27	0.515	-3.386	4.803	0.15
2018-12-20	12.1	0.545	-1.385	3.015	0.16
2018-12-21	12.07	0.570	-0.248	2.479	0.17
2018-12-24	11.98	0.587	-0.746	1.740	0.18
2018-12-25	11.47	0.653	-4.257	6.845	0.20
2018-12-26	11.42	0.676	-0.436	2.441	0.20
2018-12-27	11.15	0.722	-2.364	4.904	0.22
2018-12-28	11.07	0.761	-0.717	4.305	0.23
2019-01-02	11.05	0.784	-0.181	2.439	0.24
2019-01-03	10.99	0.800	-0.543	1.719	0.24
2019-01-04	11.09	0.816	0.910	1.729	0.24
2019-01-07	11.2	0.841	0.992	2.705	0.25
2019-01-08	11.09	0.853	-0.982	1.339	0.26
2019-01-09	11.16	0.875	0.631	2.344	0.26
2019-01-10	11.13	0.882	-0.269	0.717	0.26
2019-01-11	11.12	0.893	-0.090	1.258	0.27
2019-01-14	10.95	0.915	-1.529	2.338	0.27
2019-01-15	10.96	0.925	0.091	1.187	0.28
2019-01-16	11.09	0.936	1.186	1.186	0.28
2019-01-17	11.05	0.946	-0.361	0.992	0.28
2019-01-18	11.22	0.964	1.538	1.991	0.29
2019-01-21	11.21	0.983	-0.089	2.050	0.30
2019-01-22	11.21	0.998	0.000	1.606	0.30
2019-01-23	11.22	1.009	0.089	1.160	0.30
2019-01-24	11.13	1.020	-0.802	1.159	0.31
2019-01-25	11.15	1.027	0.180	0.809	0.31
2019-01-28	11.2	1.045	0.448	1.883	0.31
2019-01-29	11.03	1.083	-1.518	4.107	0.32
2019-01-30	11	1.111	-0.272	3.083	0.33
2019-01-31	10.61	1.150	-3.545	4.455	0.35
2019-02-01	10.65	1.170	0.377	2.262	0.35
2019-02-11	10.91	1.197	2.441	2.911	0.36
2019-02-12	11.05	1.219	1.283	2.383	0.37
2019-02-13	11.27	1.241	1.991	2.353	0.37
2019-02-14	11.34	1.253	0.621	1.242	0.38
2019-02-15	11.22	1.270	-1.058	1.852	0.38
2019-02-18	11.74	1.314	4.635	4.456	0.39
2019-02-19	11.94	1.347	1.704	3.322	0.40
2019-02-20	12.46	1.396	4.355	4.774	0.42
2019-02-21	12.27	1.426	-1.525	2.889	0.43
2019-02-22	12.26	1.457	-0.081	3.015	0.44
2019-02-25	12.7	1.510	3.589	5.057	0.45
2019-02-26	12.65	1.557	-0.394	4.488	0.47
2019-02-27	12.46	1.584	-1.502	2.530	0.48
2019-02-28	12.38	1.609	-0.642	2.408	0.48
2019-03-01	12.62	1.632	1.939	2.181	0.49
2019-03-04	12.74	1.684	0.951	4.913	0.51
2019-03-05	13.2	1.748	3.611	5.887	0.52
2019-03-06	13	1.799	-1.515	4.697	0.54
2019-03-07	13.02	1.839	0.154	3.615	0.55
2019-03-08	12.98	1.885	-0.307	4.301	0.57
2019-03-11	13.37	1.933	3.005	4.314	0.58
2019-03-12	13.33	1.976	-0.299	3.889	0.59
2019-03-13	13.25	2.004	-0.600	2.551	0.60
2019-03-14	12.88	2.050	-2.792	4.226	0.61
2019-03-15	13.17	2.082	2.252	2.950	0.62
2019-03-18	14.11	2.189	7.137	9.112	0.66
2019-03-19	14.28	2.232	1.205	3.544	0.67
2019-03-20	14.34	2.271	0.420	3.291	0.68
2019-03-21	14.07	2.353	-1.883	6.974	0.71
2019-03-22	13.99	2.409	-0.569	4.833	0.72
2019-03-25	13.63	2.449	-2.573	3.503	0.73
2019-03-26	13.19	2.504	-3.228	4.989	0.75
2019-03-27	13.23	2.530	0.303	2.350	0.76
2019-03-28	13.23	2.555	0.000	2.268	0.77
2019-03-29	13.59	2.594	2.721	3.477	0.78
2019-04-01	14.1	2.647	3.753	4.489	0.79
2019-04-02	14.23	2.676	0.922	2.482	0.80
2019-04-03	14.45	2.711	1.546	2.881	0.81
2019-04-04	14.23	2.744	-1.522	2.768	0.82
2019-04-08	14.01	2.781	-1.546	3.162	0.83
2019-04-09	13.96	2.805	-0.357	2.141	0.84
2019-04-10	14.18	2.844	1.576	3.295	0.85
2019-04-11	14.02	2.871	-1.128	2.257	0.86
2019-04-12	13.92	2.909	-0.713	3.281	0.87
2019-04-15	14.3	2.983	2.730	6.250	0.89
2019-04-16	14.14	3.027	-1.119	3.706	0.91
2019-04-17	14.03	3.050	-0.778	1.980	0.92
2019-04-18	14.51	3.099	3.421	4.063	0.93
2019-04-19	15.63	3.223	7.719	9.511	0.97
2019-04-22	15.94	3.319	1.983	7.230	1.00
2019-04-23	14.86	3.384	-6.775	5.270	1.02
2019-04-24	14.97	3.416	0.740	2.557	1.02
2019-04-25	14.41	3.477	-3.741	5.077	1.04
2019-04-26	14.31	3.512	-0.694	2.915	1.05
2019-04-29	14.09	3.646	-1.537	11.391	1.09
2019-04-30	14.29	3.694	1.419	4.045	1.11
2019-05-06	13.29	3.763	-6.998	6.228	1.13
2019-05-07	13.78	3.806	3.687	3.762	1.14
2019-05-08	13.51	3.844	-1.959	3.411	1.15
2019-05-09	13.37	3.877	-1.036	2.887	1.16
2019-05-10	13.7	3.925	2.468	4.263	1.18
2019-05-13	13.76	3.980	0.438	4.745	1.19
2019-05-14	13.41	4.007	-2.544	2.398	1.20
2019-05-15	13.61	4.029	1.491	2.013	1.21
2019-05-16	13.48	4.058	-0.955	2.572	1.22
2019-05-17	13.39	4.078	-0.668	1.780	1.22
2019-05-20	13.19	4.104	-1.494	2.390	1.23
2019-05-21	13.45	4.132	1.971	2.502	1.24
2019-05-22	13.52	4.148	0.520	1.413	1.24
2019-05-23	14.88	4.279	10.059	10.503	1.28
2019-05-24	13.71	4.366	-7.863	7.661	1.31
2019-05-27	13.99	4.408	2.042	3.574	1.32
2019-05-28	13.77	4.435	-1.573	2.359	1.33
2019-05-29	13.81	4.452	0.290	1.525	1.34
2019-05-30	13.79	4.475	-0.145	1.955	1.34
2019-05-31	13.69	4.487	-0.725	1.088	1.35
2019-06-03	14.16	4.537	3.433	4.237	1.36
2019-06-04	13.68	4.590	-3.390	4.661	1.38
2019-06-05	13.46	4.622	-1.608	2.851	1.39
2019-06-06	13.37	4.641	-0.669	1.634	1.39
2019-06-10	13.75	4.675	2.842	2.992	1.40
2019-06-11	14.65	4.764	6.545	7.273	1.43
2019-06-12	14.43	4.801	-1.502	3.140	1.44
2019-06-13	14.42	4.821	-0.069	1.663	1.45
2019-06-14	14.28	4.854	-0.971	2.705	1.46
2019-06-17	14.19	4.884	-0.630	2.591	1.47
2019-06-18	14.05	4.938	-0.987	4.581	1.48
2019-06-19	14.44	4.963	2.776	2.064	1.49
2019-06-20	14.94	5.020	3.463	4.640	1.51
2019-06-21	14.84	5.044	-0.669	1.941	1.51
2019-06-24	14.76	5.076	-0.539	2.561	1.52
2019-06-25	14.53	5.112	-1.558	2.981	1.53
2019-06-26	15.11	5.175	3.992	5.024	1.55
2019-06-27	15.1	5.201	-0.066	2.052	1.56
2019-06-28	15.4	5.239	1.987	2.980	1.57
2019-07-01	15.43	5.282	0.195	3.312	1.58
2019-07-02	16.08	5.355	4.213	5.444	1.61
2019-07-03	15.71	5.389	-2.301	2.612	1.62
2019-07-04	15.67	5.438	-0.255	3.756	1.63
2019-07-05	16.29	5.508	3.957	5.169	1.65
2019-07-08	16.26	5.566	-0.184	4.236	1.67
2019-07-09	16.88	5.656	3.813	6.396	1.70
2019-07-10	17.64	5.788	4.502	9.005	1.74
2019-07-11	17.92	5.852	1.587	4.252	1.76
2019-07-12	17.23	5.904	-3.850	3.627	1.77
2019-07-15	17.35	5.965	0.696	4.237	1.79
2019-07-16	17.17	6.007	-1.037	2.939	1.80
2019-07-17	17.08	6.034	-0.524	1.922	1.81
2019-07-18	17.12	6.085	0.234	3.571	1.83
2019-07-19	16.88	6.136	-1.402	3.621	1.84
2019-07-22	16.89	6.201	0.059	4.621	1.86
2019-07-23	17.06	6.245	1.007	3.079	1.87
2019-07-24	17.54	6.292	2.814	3.224	1.89
2019-07-25	17.26	6.327	-1.596	2.452	1.90
2019-07-26	17.3	6.349	0.232	1.506	1.90
2019-07-29	17.3	6.373	0.000	1.676	1.91
2019-07-30	17.43	6.410	0.751	2.543	1.92
2019-07-31	17.43	6.451	0.000	2.811	1.94
2019-08-01	17.21	6.472	-1.262	1.434	1.94
2019-08-02	17.12	6.526	-0.523	3.777	1.96
2019-08-05	16.69	6.582	-2.512	4.030	1.97
2019-08-06	16.31	6.665	-2.277	6.171	2.00
2019-08-07	17.06	6.734	4.598	4.844	2.02
2019-08-08	16.66	6.788	-2.345	3.869	2.04
2019-08-09	16.26	6.850	-2.401	4.562	2.05
2019-08-12	16.43	6.880	1.046	2.214	2.06
2019-08-13	16.64	6.935	1.278	3.956	2.08
2019-08-14	17.05	6.975	2.464	2.825	2.09
2019-08-15	16.93	7.021	-0.704	3.226	2.11
2019-08-16	16.96	7.042	0.177	1.536	2.11
2019-08-19	17.35	7.088	2.300	3.125	2.13
2019-08-20	17.26	7.117	-0.519	2.017	2.13
2019-08-21	17.08	7.142	-1.043	1.796	2.14
2019-08-22	17.06	7.159	-0.117	1.171	2.15
2019-08-23	17.33	7.219	1.583	4.162	2.17
2019-08-26	16.97	7.246	-2.077	1.904	2.17
2019-08-27	17.01	7.275	0.236	2.062	2.18
2019-08-28	16.92	7.295	-0.529	1.411	2.19
2019-08-29	17.11	7.323	1.123	1.950	2.20
2019-08-30	16.69	7.376	-2.455	3.799	2.21
2019-09-02	17.1	7.424	2.457	3.415	2.23
2019-09-03	17.22	7.449	0.702	1.754	2.23
2019-09-04	17.97	7.556	4.355	7.143	2.27
2019-09-05	17.89	7.583	-0.445	1.781	2.27
2019-09-06	17.94	7.607	0.279	1.621	2.28
2019-09-09	17.95	7.641	0.056	2.285	2.29
2019-09-10	17.82	7.687	-0.724	3.064	2.31
2019-09-11	17.78	7.705	-0.224	1.235	2.31
2019-09-12	18.19	7.785	2.306	5.287	2.34
2019-09-16	18.1	7.864	-0.495	5.223	2.36
2019-09-17	17.97	7.902	-0.718	2.541	2.37
2019-09-18	18.34	7.956	2.059	3.506	2.39
2019-09-19	18.81	8.014	2.563	3.708	2.40
2019-09-20	18.59	8.077	-1.170	4.094	2.42
2019-09-23	18.26	8.146	-1.775	4.519	2.44
2019-09-24	18.33	8.176	0.383	1.972	2.45
2019-09-25	18.34	8.209	0.055	2.128	2.46
2019-09-26	17.81	8.281	-2.890	4.853	2.48
2019-09-27	17.69	8.337	-0.674	3.818	2.50
2019-09-30	17.61	8.373	-0.452	2.487	2.51
2019-10-08	17.26	8.439	-1.988	4.543	2.53
2019-10-09	17.92	8.508	3.824	4.635	2.55
2019-10-10	17.93	8.572	0.056	4.297	2.57
2019-10-11	17.9	8.622	-0.167	3.346	2.59
2019-10-14	17.94	8.641	0.223	1.285	2.59
2019-10-15	17.74	8.711	-1.115	4.682	2.61
2019-10-16	17.68	8.735	-0.338	1.691	2.62
2019-10-17	17.82	8.770	0.792	2.319	2.63
2019-10-18	17.66	8.800	-0.898	2.076	2.64
2019-10-21	17.65	8.823	-0.057	1.529	2.65
2019-10-22	17.61	8.841	-0.227	1.246	2.65
2019-10-23	17.59	8.855	-0.114	0.909	2.66
2019-10-24	17.39	8.883	-1.137	1.933	2.66
2019-10-25	17.82	8.931	2.473	3.278	2.68
2019-10-28	18.46	8.988	3.591	3.704	2.70
2019-10-29	18.42	9.019	-0.217	2.004	2.71
2019-10-30	18.51	9.047	0.489	1.846	2.71
2019-10-31	18.85	9.097	1.837	3.187	2.73
2019-11-01	18.92	9.133	0.371	2.281	2.74
2019-11-04	19.45	9.198	2.801	3.964	2.76
2019-11-05	19.56	9.225	0.566	1.697	2.77
2019-11-06	19.45	9.263	-0.562	2.352	2.78
2019-11-07	19.65	9.295	1.028	1.954	2.79
2019-11-08	19.41	9.328	-1.221	1.985	2.80
2019-11-11	18.92	9.394	-2.524	4.225	2.82
2019-11-12	18.88	9.420	-0.211	1.638	2.83
2019-11-13	18.68	9.461	-1.059	2.648	2.84
2019-11-14	18.62	9.498	-0.321	2.355	2.85
2019-11-15	18.68	9.531	0.322	2.148	2.86
2019-11-18	19.04	9.591	1.927	3.747	2.88
2019-11-19	18.95	9.627	-0.473	2.311	2.89
2019-11-20	18.71	9.663	-1.266	2.269	2.90
2019-11-21	18.66	9.687	-0.267	1.603	2.91
2019-11-22	19.63	9.820	5.198	8.092	2.95
2019-11-25	19.21	9.875	-2.140	3.464	2.96
2019-11-26	19.33	9.910	0.625	2.134	2.97
2019-11-27	19.68	9.961	1.811	3.104	2.99
2019-11-28	19.52	9.987	-0.813	1.626	3.00
2019-11-29	19.31	10.028	-1.076	2.561	3.01
2019-12-02	19.32	10.062	0.052	2.071	3.02
2019-12-03	19.23	10.112	-0.466	3.157	3.03
2019-12-04	19.15	10.132	-0.416	1.248	3.04
2019-12-05	19.5	10.157	1.828	1.514	3.05
2019-12-06	19.52	10.176	0.103	1.179	3.05
2019-12-09	20.07	10.223	2.818	2.818	3.07
2019-12-10	19.95	10.258	-0.598	2.093	3.08
2019-12-11	20.23	10.304	1.404	2.757	3.09
2019-12-12	20.12	10.336	-0.544	1.878	3.10
2019-12-13	20.06	10.370	-0.298	2.038	3.11
2019-12-16	21.2	10.471	5.683	5.733	3.14
2019-12-17	20.97	10.511	-1.085	2.264	3.15
2019-12-18	20.97	10.548	0.000	2.146	3.16
2019-12-19	20.98	10.578	0.048	1.717	3.17
2019-12-20	20.97	10.602	-0.048	1.335	3.18
2019-12-23	20.72	10.700	-1.192	5.722	3.21
2019-12-24	21.05	10.733	1.593	1.882	3.22
2019-12-25	21.16	10.773	0.523	2.233	3.23
2019-12-26	21.02	10.835	-0.662	3.544	3.25
2019-12-27	20.77	10.870	-1.189	2.046	3.26
2019-12-30	21.09	10.917	1.541	2.648	3.28
2019-12-31	20.89	10.942	-0.948	1.470	3.28
2020-01-02	20.74	10.968	-0.718	1.484	3.29
2020-01-03	20.51	11.021	-1.109	3.086	3.31
2020-01-06	20.52	11.059	0.049	2.243	3.32
2020-01-07	20.74	11.090	1.072	1.803	3.33
2020-01-08	20.3	11.126	-2.122	2.122	3.34
2020-01-09	20.65	11.163	1.724	2.167	3.35
2020-01-10	20.3	11.224	-1.695	3.584	3.37
2020-01-13	20.37	11.283	0.345	3.448	3.38
2020-01-14	20.48	11.315	0.540	1.915	3.39
2020-01-15	20.71	11.366	1.123	2.930	3.41
2020-01-16	21.09	11.465	1.835	5.649	3.44
2020-01-17	20.54	11.550	-2.608	4.931	3.46
2020-01-20	20.85	11.619	1.509	3.992	3.49
2020-01-21	20.5	11.679	-1.679	3.501	3.50
2020-01-22	20.42	11.703	-0.390	1.415	3.51
2020-01-23	19.79	11.778	-3.085	4.554	3.53
2020-02-03	17.79	11.800	-10.106	1.465	3.54
2020-02-04	18.99	11.983	6.745	11.580	3.59
2020-02-05	18.55	12.070	-2.317	5.635	3.62
2020-02-06	18.52	12.117	-0.162	3.073	3.64
2020-02-07	18.86	12.168	1.836	3.240	3.65
2020-02-10	19.37	12.226	2.704	3.552	3.67
2020-02-11	19.33	12.258	-0.207	2.013	3.68
2020-02-12	19.53	12.288	1.035	1.811	3.69
2020-02-13	19.54	12.320	0.051	1.997	3.70
2020-02-14	19.71	12.357	0.870	2.252	3.71
2020-02-17	20.25	12.422	2.740	3.856	3.73
2020-02-18	20.65	12.467	1.975	2.617	3.74
2020-02-19	21.19	12.547	2.615	4.504	3.76
2020-02-20	21.19	12.580	0.000	1.888	3.77
2020-02-21	21.55	12.635	1.699	3.067	3.79
2020-02-24	21.59	12.709	0.186	4.130	3.81
2020-02-25	22.02	12.797	1.992	4.771	3.84
2020-02-26	21.61	12.869	-1.862	3.996	3.86
2020-02-27	22.54	12.995	4.304	6.710	3.90
2020-02-28	22.35	13.100	-0.843	5.634	3.93
2020-03-02	23.32	13.203	4.340	5.324	3.96
2020-03-03	22.95	13.289	-1.587	4.503	3.99
2020-03-04	22.99	13.370	0.174	4.227	4.01
2020-03-05	22.92	13.444	-0.304	3.871	4.03
2020-03-06	23.21	13.491	1.265	2.400	4.05
2020-03-09	22.43	13.551	-3.361	3.231	4.07
2020-03-10	22.58	13.625	0.669	3.923	4.09
2020-03-11	22.02	13.712	-2.480	4.739	4.11
2020-03-12	21.36	13.790	-2.997	4.360	4.14
2020-03-13	20.62	13.927	-3.464	8.006	4.18
2020-03-16	19.97	14.034	-3.152	6.402	4.21
2020-03-17	19.19	14.132	-3.906	6.159	4.24
2020-03-18	19.69	14.253	2.606	7.348	4.28
2020-03-19	19.21	14.349	-2.438	6.044	4.30
2020-03-20	19.54	14.401	1.718	3.175	4.32
2020-03-23	19.38	14.469	-0.819	4.197	4.34
2020-03-24	19.83	14.549	2.322	4.850	4.36
2020-03-25	20.64	14.605	4.085	3.227	4.38
2020-03-26	20.7	14.640	0.291	2.035	4.39
2020-03-27	21.64	14.745	4.541	5.845	4.42
2020-03-30	21.95	14.931	1.433	10.166	4.48
2020-03-31	24.16	15.142	10.068	10.478	4.54
2020-04-01	25.97	15.390	7.492	11.465	4.62
2020-04-02	25.61	15.582	-1.386	9.010	4.67
2020-04-03	24.99	15.659	-2.421	3.670	4.70
2020-04-07	25.4	15.781	1.641	5.762	4.73
2020-04-08	25.54	15.865	0.551	3.937	4.76
2020-04-09	26.51	15.983	3.798	5.364	4.79
2020-04-10	26.05	16.147	-1.735	7.544	4.84
2020-04-13	27.1	16.287	4.031	6.180	4.89
2020-04-14	27.11	16.367	0.037	3.542	4.91
2020-04-15	26.37	16.470	-2.730	4.685	4.94
2020-04-16	26.63	16.567	0.986	4.399	4.97
2020-04-17	27.02	16.627	1.465	2.666	4.99
2020-04-20	27.35	16.743	1.221	5.070	5.02
2020-04-21	28.01	16.806	2.413	2.706	5.04
2020-04-22	28.02	16.896	0.036	3.856	5.07
2020-04-23	28.23	16.976	0.749	3.390	5.09
2020-04-24	28.1	17.049	-0.461	3.117	5.11
2020-04-27	28.43	17.111	1.174	2.633	5.13
2020-04-28	28.71	17.190	0.985	3.306	5.16
2020-04-29	28.46	17.269	-0.871	3.309	5.18
2020-04-30	28.29	17.375	-0.597	4.533	5.21
2020-05-06	28.63	17.456	1.202	3.358	5.24
2020-05-07	29.74	17.605	3.877	6.008	5.28
2020-05-08	30.77	17.700	3.463	3.732	5.31
2020-05-11	30.09	17.815	-2.210	4.582	5.34
2020-05-12	31.14	17.943	3.490	4.919	5.38
2020-05-13	31.26	18.006	0.385	2.441	5.40
2020-05-14	31.14	18.074	-0.384	2.623	5.42
2020-05-15	32.24	18.196	3.532	4.528	5.46
2020-05-18	32.96	18.304	2.233	3.939	5.49
2020-05-19	32.99	18.358	0.091	1.972	5.51
2020-05-20	31.61	18.497	-4.183	5.244	5.55
2020-05-21	30.99	18.591	-1.961	3.638	5.58
2020-05-22	30.77	18.693	-0.710	4.001	5.61
2020-05-25	30.99	18.791	0.715	3.802	5.64
2020-05-26	31.71	18.887	2.323	3.614	5.67
2020-05-27	30.63	19.018	-3.406	5.140	5.71
2020-05-28	30.86	19.141	0.751	4.799	5.74
2020-05-29	32.04	19.295	3.824	5.768	5.79
2020-06-01	33.96	19.455	5.993	5.649	5.84
2020-06-02	32.17	19.676	-5.271	8.245	5.90
2020-06-03	32.07	19.840	-0.311	6.124	5.95
2020-06-04	35.28	20.177	10.009	11.475	6.05
2020-06-05	38	20.518	7.710	10.771	6.16
2020-06-08	38.99	20.724	2.605	6.316	6.22
2020-06-09	39.68	20.848	1.770	3.770	6.25
2020-06-10	40.28	20.954	1.512	3.150	6.29
2020-06-11	40.07	21.049	-0.521	2.855	6.31
2020-06-12	41.26	21.218	2.970	4.891	6.37
2020-06-15	41.23	21.280	-0.073	1.818	6.38
2020-06-16	42.5	21.450	3.080	4.802	6.44
2020-06-17	42.1	21.567	-0.941	3.341	6.47
2020-06-18	43.51	21.682	3.349	3.159	6.50
2020-06-19	43	21.811	-1.172	3.608	6.54
2020-06-22	44.12	21.958	2.605	4.000	6.59
2020-06-23	46.09	22.217	4.465	6.732	6.67
2020-06-24	46.69	22.305	1.302	2.256	6.69
2020-06-29	49.13	22.557	5.226	6.168	6.77
2020-06-30	52.4	22.967	6.656	9.383	6.89
2020-07-01	47.16	23.374	-10.000	10.363	7.01
2020-07-02	43.5	23.606	-7.761	6.383	7.08
2020-07-03	43.56	23.870	0.138	7.287	7.16
2020-07-06	43.76	24.028	0.459	4.339	7.21
2020-07-07	44.41	24.154	1.485	3.405	7.25
2020-07-08	43.93	24.229	-1.081	2.049	7.27
2020-07-09	44.08	24.335	0.341	2.868	7.30
2020-07-10	46.21	24.572	4.832	6.171	7.37
2020-07-13	50.83	25.061	9.998	11.534	7.52
2020-07-14	49.09	25.464	-3.423	9.856	7.64
2020-07-15	47.33	25.620	-3.585	3.952	7.69
2020-07-16	46.32	25.778	-2.134	4.099	7.73
2020-07-17	47.37	25.926	2.267	3.735	7.78
2020-07-20	48.25	26.078	1.858	3.800	7.82
2020-07-21	49.91	26.333	3.440	6.114	7.90
2020-07-22	51.47	26.570	3.126	5.530	7.97
2020-07-23	53.76	26.809	4.449	5.343	8.04
2020-07-24	51.9	27.050	-3.460	5.562	8.11
2020-07-27	54.99	27.346	5.954	6.474	8.20
2020-07-28	54.84	27.513	-0.273	3.655	8.25
2020-07-29	58.34	27.921	6.382	8.388	8.38
2020-07-30	58.46	28.169	0.206	5.091	8.45
2020-07-31	59.1	28.490	1.095	6.517	8.55
2020-08-03	62.15	28.839	5.161	6.734	8.65
2020-08-04	62.66	29.029	0.821	3.636	8.71
2020-08-05	62.9	29.176	0.383	2.809	8.75
2020-08-06	62.98	29.339	0.127	3.100	8.80
2020-08-07	62.35	29.565	-1.000	4.351	8.87
2020-08-10	59.7	29.882	-4.250	6.367	8.96
2020-08-11	58.95	30.119	-1.256	4.824	9.04
2020-08-12	56.73	30.411	-3.766	6.175	9.12
2020-08-13	55.66	30.615	-1.886	4.407	9.18
2020-08-14	57.82	30.947	3.881	6.899	9.28
2020-08-17	60.01	31.245	3.788	5.949	9.37
2020-08-18	62.1	31.571	3.483	6.299	9.47
2020-08-19	61.7	31.676	-0.644	2.045	9.50
2020-08-20	61.3	31.847	-0.648	3.355	9.55
2020-08-21	61.6	31.973	0.489	2.447	9.59
2020-08-24	62.35	32.105	1.218	2.532	9.63
2020-08-25	61.7	32.331	-1.043	4.395	9.70
2020-08-26	60.61	32.494	-1.767	3.241	9.75
2020-08-27	60.45	32.744	-0.264	4.950	9.82
2020-08-28	61.01	33.219	0.926	9.347	9.97
2020-08-31	61.44	33.350	0.705	2.557	10.00
2020-09-01	63.19	33.672	2.848	6.120	10.10
2020-09-02	65.11	33.855	3.038	3.371	10.16
2020-09-03	64.99	33.990	-0.184	2.503	10.20
2020-09-04	65.24	34.230	0.385	4.401	10.27
2020-09-07	60.02	34.656	-8.001	8.522	10.40
2020-09-08	58.19	34.965	-3.049	6.365	10.49
2020-09-09	54.48	35.274	-6.376	6.805	10.58
2020-09-10	56.36	35.556	3.451	6.021	10.67
2020-09-11	58.57	35.833	3.921	5.678	10.75
2020-09-14	59.04	35.989	0.802	3.159	10.80
2020-09-15	59.75	36.103	1.203	2.287	10.83
2020-09-16	59.05	36.284	-1.172	3.682	10.89
2020-09-17	59.39	36.527	0.576	4.911	10.96
2020-09-18	59.8	36.616	0.690	1.785	10.98
2020-09-21	58.6	36.853	-2.007	4.849	11.06
2020-09-22	58.26	37.018	-0.580	3.413	11.11
2020-09-23	60.81	37.256	4.377	4.686	11.18
2020-09-24	59.5	37.401	-2.154	2.927	11.22
2020-09-25	59.11	37.543	-0.655	2.891	11.26
2020-09-28	57.06	37.833	-3.468	6.090	11.35
2020-09-29	59.25	38.127	3.838	5.959	11.44
2020-09-30	58.79	38.306	-0.776	3.646	11.49
2020-10-09	59.29	38.523	0.850	4.406	11.56
2020-10-12	60.43	38.735	1.923	4.200	11.62
2020-10-13	60.95	39.011	0.860	5.428	11.70
2020-10-14	59.5	39.198	-2.379	3.774	11.76
2020-10-15	59.19	39.316	-0.521	2.403	11.79
2020-10-16	58.66	39.428	-0.895	2.281	11.83
2020-10-19	58.02	39.570	-1.091	2.949	11.87
2020-10-20	58	39.724	-0.034	3.171	11.92
2020-10-21	56.55	39.915	-2.500	4.052	11.97
2020-10-22	55.56	40.092	-1.751	3.837	12.03
2020-10-23	51.27	40.491	-7.721	9.323	12.15
2020-10-26	50.72	40.792	-1.073	7.139	12.24
2020-10-27	52.61	41.026	3.726	5.323	12.31
2020-10-28	51.76	41.157	-1.616	3.041	12.35
2020-10-29	52.21	41.305	0.869	3.400	12.39
2020-10-30	51.03	41.446	-2.260	3.314	12.43
2020-11-02	52.49	41.629	2.861	4.194	12.49
2020-11-03	52.3	41.835	-0.362	4.725	12.55
2020-11-04	52.11	41.975	-0.363	3.231	12.59
2020-11-05	53.39	42.108	2.456	2.974	12.63
2020-11-06	52.22	42.424	-2.191	7.267	12.73
2020-11-09	52.71	42.540	0.938	2.643	12.76
2020-11-10	52.84	42.655	0.247	2.618	12.80
2020-11-11	53.38	42.849	1.022	4.353	12.85
2020-11-12	55.14	43.096	3.297	5.377	12.93
2020-11-13	56.08	43.261	1.705	3.536	12.98
2020-11-16	55.2	43.474	-1.569	4.618	13.04
2020-11-17	53.87	43.572	-2.409	2.192	13.07
2020-11-18	53.81	43.722	-0.111	3.341	13.12
2020-11-19	54.51	43.884	1.301	3.568	13.17
2020-11-20	54.41	44.007	-0.183	2.715	13.20
2020-11-23	54.82	44.177	0.754	3.713	13.25
2020-11-24	54	44.284	-1.496	2.390	13.29
2020-11-25	53.26	44.394	-1.370	2.463	13.32
2020-11-26	52.9	44.603	-0.676	4.750	13.38
2020-11-27	54.25	44.750	2.552	3.251	13.43
2020-11-30	53.25	44.848	-1.843	2.212	13.45
2020-12-01	55.05	45.016	3.380	3.662	13.50
2020-12-02	55.35	45.146	0.545	2.816	13.54
2020-12-03	55.15	45.277	-0.361	2.855	13.58
2020-12-04	56.14	45.419	1.795	3.028	13.63
2020-12-07	58.99	45.718	5.077	6.074	13.72
2020-12-08	59.02	45.808	0.051	1.831	13.74
2020-12-09	60.17	45.985	1.948	3.541	13.80
2020-12-10	62	46.270	3.041	5.518	13.88
2020-12-11	62.19	46.452	0.306	3.516	13.94
2020-12-14	65.05	46.765	4.599	5.757	14.03
2020-12-15	66.68	46.982	2.506	3.920	14.09
2020-12-16	68.56	47.166	2.819	3.209	14.15

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