金域医学融券券源 金域医学专项约券

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	21.39	0	0	0	0
2018-11-27	21.41	0.053	0.094	2.992	0.02
2018-11-28	21.54	0.106	0.607	2.943	0.03
2018-11-29	20.71	0.192	-3.853	4.968	0.06
2018-11-30	21.53	0.309	3.959	6.519	0.09
2018-12-03	21.78	0.410	1.161	5.574	0.12
2018-12-04	22.13	0.480	1.607	3.811	0.14
2018-12-05	22.78	0.617	2.937	7.185	0.19
2018-12-06	22.42	0.691	-1.580	3.951	0.21
2018-12-07	22.14	0.773	-1.249	4.460	0.23
2018-12-10	22.16	0.849	0.090	4.110	0.25
2018-12-11	21.07	0.945	-4.919	5.505	0.28
2018-12-12	22.21	1.095	5.411	8.068	0.33
2018-12-13	22.75	1.144	2.431	2.611	0.34
2018-12-14	22.1	1.202	-2.857	3.121	0.36
2018-12-17	21.64	1.266	-2.081	3.575	0.38
2018-12-18	21.39	1.330	-1.155	3.558	0.40
2018-12-19	20.83	1.394	-2.618	3.693	0.42
2018-12-20	20.82	1.449	-0.048	3.169	0.43
2018-12-21	20.41	1.490	-1.969	2.450	0.45
2018-12-24	21.19	1.561	3.822	4.018	0.47
2018-12-25	21.31	1.623	0.566	3.492	0.49
2018-12-26	21.78	1.693	2.206	3.848	0.51
2018-12-27	21.78	1.741	0.000	2.663	0.52
2018-12-28	22.04	1.778	1.194	1.974	0.53
2019-01-02	21.74	1.913	-1.361	7.441	0.57
2019-01-03	20.98	1.979	-3.496	3.818	0.59
2019-01-04	21.83	2.069	4.051	4.957	0.62
2019-01-07	22.62	2.143	3.619	3.894	0.64
2019-01-08	21.64	2.211	-4.332	3.758	0.66
2019-01-09	21.48	2.254	-0.739	2.449	0.68
2019-01-10	21.13	2.294	-1.629	2.235	0.69
2019-01-11	20.92	2.343	-0.994	2.792	0.70
2019-01-14	20.83	2.420	-0.430	4.446	0.73
2019-01-15	20.89	2.452	0.288	1.872	0.74
2019-01-16	21.28	2.508	1.867	3.159	0.75
2019-01-17	20.91	2.552	-1.739	2.491	0.77
2019-01-18	21.33	2.597	2.009	2.535	0.78
2019-01-21	21.43	2.644	0.469	2.672	0.79
2019-01-22	21.13	2.681	-1.400	2.100	0.80
2019-01-23	21.08	2.706	-0.237	1.420	0.81
2019-01-24	21.26	2.738	0.854	1.803	0.82
2019-01-25	21.52	2.785	1.223	2.587	0.84
2019-01-28	21.56	2.830	0.186	2.509	0.85
2019-01-29	21.11	2.885	-2.087	3.154	0.87
2019-01-30	20.96	2.927	-0.711	2.369	0.88
2019-01-31	20.87	2.971	-0.429	2.576	0.89
2019-02-01	21.26	3.041	1.869	3.929	0.91
2019-02-11	21.66	3.139	1.881	5.409	0.94
2019-02-12	21.59	3.192	-0.323	2.955	0.96
2019-02-13	21.78	3.224	0.880	1.760	0.97
2019-02-14	21.52	3.257	-1.194	1.837	0.98
2019-02-15	20.96	3.308	-2.602	2.928	0.99
2019-02-18	21.23	3.332	1.288	1.336	1.00
2019-02-19	23.38	3.525	10.127	9.939	1.06
2019-02-20	23.26	3.619	-0.513	4.833	1.09
2019-02-21	22.77	3.675	-2.107	2.966	1.10
2019-02-22	22.51	3.715	-1.142	2.152	1.11
2019-02-25	23.4	3.827	3.954	5.731	1.15
2019-02-26	24.16	4.009	3.248	9.017	1.20
2019-02-27	24.83	4.144	2.773	6.540	1.24
2019-02-28	25.88	4.235	4.229	4.229	1.27
2019-03-01	25.36	4.310	-2.009	3.516	1.29
2019-03-04	26.02	4.458	2.603	6.861	1.34
2019-03-05	25.66	4.573	-1.384	5.380	1.37
2019-03-06	25.46	4.654	-0.779	3.780	1.40
2019-03-07	25.1	4.713	-1.414	2.828	1.41
2019-03-08	24.68	4.774	-1.673	2.988	1.43
2019-03-11	25.74	4.893	4.295	5.551	1.47
2019-03-12	27.08	5.082	5.206	8.353	1.52
2019-03-13	27.56	5.222	1.773	6.093	1.57
2019-03-14	28.15	5.390	2.141	7.184	1.62
2019-03-15	28.76	5.472	2.167	3.410	1.64
2019-03-18	30.72	5.631	6.815	6.224	1.69
2019-03-19	29.57	5.779	-3.743	5.990	1.73
2019-03-20	29.26	5.894	-1.048	4.735	1.77
2019-03-21	29.2	5.991	-0.205	3.964	1.80
2019-03-22	28.93	6.053	-0.925	2.568	1.82
2019-03-25	28.94	6.172	0.035	4.943	1.85
2019-03-26	27.76	6.309	-4.077	5.943	1.89
2019-03-27	29.36	6.457	5.764	6.016	1.94
2019-03-28	28.64	6.531	-2.452	3.099	1.96
2019-03-29	30.54	6.707	6.634	6.913	2.01
2019-04-01	31.06	6.825	1.703	4.584	2.05
2019-04-02	32.6	7.079	4.958	9.337	2.12
2019-04-03	31.95	7.196	-1.994	4.387	2.16
2019-04-04	31.96	7.282	0.031	3.224	2.18
2019-04-08	31.96	7.421	0.000	5.225	2.23
2019-04-09	33.58	7.620	5.069	7.134	2.29
2019-04-10	33.59	7.688	0.030	2.412	2.31
2019-04-11	32.56	7.815	-3.066	4.674	2.34
2019-04-12	31.28	8.016	-3.931	7.740	2.40
2019-04-15	31.76	8.203	1.535	7.033	2.46
2019-04-16	30.83	8.406	-2.928	7.935	2.52
2019-04-17	30.96	8.571	0.422	6.390	2.57
2019-04-18	30.48	8.656	-1.550	3.327	2.60
2019-04-19	30.53	8.728	0.164	2.854	2.62
2019-04-22	30.67	8.824	0.459	3.734	2.65
2019-04-23	29.88	8.913	-2.576	3.587	2.67
2019-04-24	29.76	8.995	-0.402	3.313	2.70
2019-04-25	29.18	9.106	-1.949	4.536	2.73
2019-04-26	32.12	9.276	10.075	6.374	2.78
2019-04-29	34.58	9.597	7.659	11.146	2.88
2019-04-30	35.06	9.789	1.388	6.564	2.94
2019-05-06	34.66	10.019	-1.141	7.958	3.01
2019-05-07	35.36	10.256	2.020	8.050	3.08
2019-05-08	33.57	10.471	-5.062	7.692	3.14
2019-05-09	33.76	10.571	0.566	3.545	3.17
2019-05-10	35.1	10.743	3.969	5.865	3.22
2019-05-13	35.32	10.921	0.627	6.068	3.28
2019-05-14	34.2	11.025	-3.171	3.624	3.31
2019-05-15	34.43	11.141	0.673	4.064	3.34
2019-05-16	34.42	11.208	-0.029	2.324	3.36
2019-05-17	33.67	11.320	-2.179	3.980	3.40
2019-05-20	33.36	11.468	-0.921	5.346	3.44
2019-05-21	33.49	11.531	0.390	2.248	3.46
2019-05-22	33.11	11.601	-1.135	2.538	3.48
2019-05-23	31.37	11.766	-5.255	6.312	3.53
2019-05-24	32.26	11.898	2.837	4.909	3.57
2019-05-27	32.31	12.036	0.155	5.146	3.61
2019-05-28	32.66	12.166	1.083	4.766	3.65
2019-05-29	31.95	12.248	-2.174	3.062	3.67
2019-05-30	32.12	12.325	0.532	2.879	3.70
2019-05-31	32.11	12.425	-0.031	3.736	3.73
2019-06-03	31.42	12.557	-2.149	5.045	3.77
2019-06-04	30.47	12.698	-3.024	5.570	3.81
2019-06-05	29.97	12.833	-1.641	5.382	3.85
2019-06-06	29.53	12.913	-1.468	3.270	3.87
2019-06-10	30.03	13.017	1.693	4.131	3.90
2019-06-11	31.21	13.172	3.929	5.961	3.95
2019-06-12	31.68	13.324	1.506	5.767	4.00
2019-06-13	32.02	13.425	1.073	3.788	4.03
2019-06-14	30.53	13.563	-4.653	5.434	4.07
2019-06-17	31.26	13.668	2.391	4.029	4.10
2019-06-18	31.14	13.759	-0.384	3.487	4.13
2019-06-19	31.58	13.845	1.413	3.276	4.15
2019-06-20	31.68	13.976	0.317	4.972	4.19
2019-06-21	31.66	14.042	-0.063	2.494	4.21
2019-06-24	31.34	14.126	-1.011	3.222	4.24
2019-06-25	31.55	14.179	0.670	2.010	4.25
2019-06-26	32.76	14.393	3.835	7.861	4.32
2019-06-27	34.49	14.567	5.281	6.044	4.37
2019-06-28	34.06	14.648	-1.247	2.841	4.39
2019-07-01	35.47	14.763	4.140	3.905	4.43
2019-07-02	38.31	15.043	8.007	8.768	4.51
2019-07-03	37.41	15.145	-2.349	3.263	4.54
2019-07-04	37.1	15.251	-0.829	3.448	4.58
2019-07-05	37.47	15.368	0.997	3.747	4.61
2019-07-08	38.46	15.547	2.642	5.578	4.66
2019-07-09	37.09	15.699	-3.562	4.914	4.71
2019-07-10	36.86	15.805	-0.620	3.451	4.74
2019-07-11	36.59	15.902	-0.733	3.174	4.77
2019-07-12	38.08	16.048	4.072	4.619	4.81
2019-07-15	39.64	16.278	4.097	6.959	4.88
2019-07-16	38.85	16.424	-1.993	4.490	4.93
2019-07-17	36.85	16.592	-5.148	5.483	4.98
2019-07-18	36.58	16.704	-0.733	3.664	5.01
2019-07-19	37.67	16.880	2.980	5.604	5.06
2019-07-22	35.74	17.077	-5.123	6.610	5.12
2019-07-23	36.32	17.184	1.623	3.553	5.16
2019-07-24	37.04	17.318	1.982	4.323	5.20
2019-07-25	36.67	17.400	-0.999	2.700	5.22
2019-07-26	37.28	17.496	1.663	3.082	5.25
2019-07-29	36.8	17.568	-1.288	2.361	5.27
2019-07-30	37.66	17.725	2.337	5.000	5.32
2019-07-31	37.22	17.803	-1.168	2.523	5.34
2019-08-01	37	17.885	-0.591	2.633	5.37
2019-08-02	40.71	18.054	10.027	5.000	5.42
2019-08-05	42.51	18.344	4.422	8.180	5.50
2019-08-06	45.86	18.825	7.880	12.585	5.65
2019-08-07	44.67	19.165	-2.595	9.137	5.75
2019-08-08	45.61	19.421	2.104	6.738	5.83
2019-08-09	46.36	19.594	1.644	4.473	5.88
2019-08-12	49.22	19.930	6.169	8.197	5.98
2019-08-13	49.48	20.094	0.528	3.982	6.03
2019-08-14	47.65	20.342	-3.698	6.245	6.10
2019-08-15	48.06	20.591	0.860	6.212	6.18
2019-08-16	48.96	20.747	1.873	3.829	6.22
2019-08-19	49.43	20.898	0.960	3.656	6.27
2019-08-20	52.81	21.272	6.838	8.497	6.38
2019-08-21	51.03	21.461	-3.371	4.450	6.44
2019-08-22	49.14	21.641	-3.704	4.390	6.49
2019-08-23	49.99	21.816	1.730	4.212	6.54
2019-08-26	48.07	21.992	-3.841	4.381	6.60
2019-08-27	48.83	22.119	1.581	3.120	6.64
2019-08-28	48.74	22.308	-0.184	4.669	6.69
2019-08-29	48.06	22.420	-1.395	2.790	6.73
2019-08-30	49.59	22.701	3.184	6.804	6.81
2019-09-02	50.66	22.972	2.158	6.413	6.89
2019-09-03	49.96	23.106	-1.382	3.218	6.93
2019-09-04	49.5	23.292	-0.921	4.504	6.99
2019-09-05	47.81	23.448	-3.414	3.919	7.03
2019-09-06	48.45	23.593	1.339	3.598	7.08
2019-09-09	48.45	23.716	0.000	3.034	7.11
2019-09-10	51.31	24.057	5.903	7.988	7.22
2019-09-11	49.26	24.293	-3.995	5.749	7.29
2019-09-12	49.89	24.451	1.279	3.796	7.34
2019-09-16	53.16	24.742	6.554	6.574	7.42
2019-09-17	52	24.907	-2.182	3.800	7.47
2019-09-18	53.37	25.220	2.635	7.038	7.57
2019-09-19	57.42	25.646	7.589	8.900	7.69
2019-09-20	55.46	25.818	-3.413	3.727	7.75
2019-09-23	54.85	26.034	-1.100	4.724	7.81
2019-09-24	55.98	26.242	2.060	4.448	7.87
2019-09-25	56.11	26.536	0.232	6.288	7.96
2019-09-26	54.66	26.840	-2.584	6.683	8.05
2019-09-27	55.75	27.071	1.994	4.976	8.12
2019-09-30	55.84	27.272	0.161	4.323	8.18
2019-10-08	57.21	27.487	2.453	4.495	8.25
2019-10-09	56.6	27.724	-1.066	5.034	8.32
2019-10-10	60.86	28.165	7.527	8.693	8.45
2019-10-11	61.77	28.366	1.495	3.911	8.51
2019-10-14	60.42	28.591	-2.186	4.468	8.58
2019-10-15	59.35	28.721	-1.771	2.615	8.62
2019-10-16	60.59	28.914	2.089	3.842	8.67
2019-10-17	60.41	29.068	-0.297	3.053	8.72
2019-10-18	60.04	29.298	-0.612	4.602	8.79
2019-10-21	56.36	29.857	-6.129	11.892	8.96
2019-10-22	58.56	30.096	3.903	4.897	9.03
2019-10-23	52.86	30.635	-9.734	12.244	9.19
2019-10-24	52.72	30.935	-0.265	6.829	9.28
2019-10-25	52.56	31.085	-0.303	3.414	9.33
2019-10-28	53.01	31.283	0.856	4.490	9.38
2019-10-29	54.43	31.548	2.679	5.848	9.46
2019-10-30	53.19	31.684	-2.278	3.068	9.51
2019-10-31	53.09	31.849	-0.188	3.723	9.55
2019-11-01	53.36	32.004	0.509	3.485	9.60
2019-11-04	55.8	32.290	4.573	6.147	9.69
2019-11-05	55.34	32.398	-0.824	2.348	9.72
2019-11-06	54.41	32.551	-1.681	3.379	9.77
2019-11-07	54.56	32.663	0.276	2.463	9.80
2019-11-08	53.76	32.792	-1.466	2.878	9.84
2019-11-11	51.59	33.015	-4.036	5.190	9.90
2019-11-12	51.62	33.147	0.058	3.063	9.94
2019-11-13	52.32	33.297	1.356	3.429	9.99
2019-11-14	53.91	33.477	3.039	4.014	10.04
2019-11-15	54.18	33.589	0.501	2.486	10.08
2019-11-18	52.85	33.775	-2.455	4.208	10.13
2019-11-19	53.98	33.969	2.138	4.314	10.19
2019-11-20	56.56	34.239	4.780	5.743	10.27
2019-11-21	54.55	34.387	-3.554	3.253	10.32
2019-11-22	52.66	34.657	-3.465	6.141	10.40
2019-11-25	50.54	34.889	-4.026	5.507	10.47
2019-11-26	51.61	35.065	2.117	4.096	10.52
2019-11-27	50.61	35.183	-1.938	2.810	10.55
2019-11-28	49.26	35.353	-2.667	4.130	10.61
2019-11-29	48.46	35.485	-1.624	3.268	10.65
2019-12-02	47.75	35.622	-1.465	3.446	10.69
2019-12-03	48.98	35.844	2.576	5.445	10.75
2019-12-04	50.26	36.083	2.613	5.696	10.82
2019-12-05	51.31	36.207	2.089	2.905	10.86
2019-12-06	51.2	36.281	-0.214	1.735	10.88
2019-12-09	50.69	36.445	-0.996	3.887	10.93
2019-12-10	51.04	36.537	0.690	2.170	10.96
2019-12-11	50.19	36.732	-1.665	4.663	11.02
2019-12-12	50.96	36.889	1.534	3.686	11.07
2019-12-13	52.87	37.077	3.748	4.258	11.12
2019-12-16	53.28	37.219	0.775	3.197	11.17
2019-12-17	52.86	37.355	-0.788	3.097	11.21
2019-12-18	52.86	37.424	0.000	1.570	11.23
2019-12-19	51.16	37.632	-3.216	4.881	11.29
2019-12-20	50.4	37.758	-1.486	2.991	11.33
2019-12-23	49.95	37.850	-0.893	2.222	11.36
2019-12-24	49.71	37.908	-0.480	1.381	11.37
2019-12-25	50.26	37.977	1.106	1.650	11.39
2019-12-26	49.54	38.084	-1.433	2.606	11.43
2019-12-27	49.38	38.156	-0.323	1.736	11.45
2019-12-30	50.01	38.391	1.276	5.650	11.52
2019-12-31	51.08	38.530	2.140	3.259	11.56
2020-01-02	51.74	38.672	1.292	3.289	11.60
2020-01-03	51.26	38.763	-0.928	2.145	11.63
2020-01-06	51.54	38.968	0.546	4.760	11.69
2020-01-07	52.57	39.082	1.998	2.619	11.72
2020-01-08	52.02	39.172	-1.046	2.073	11.75
2020-01-09	56.77	39.581	9.131	8.631	11.87
2020-01-10	56.47	39.737	-0.528	3.312	11.92
2020-01-13	57.46	39.912	1.753	3.666	11.97
2020-01-14	57.07	40.062	-0.679	3.150	12.02
2020-01-15	57.89	40.265	1.437	4.205	12.08
2020-01-16	60.25	40.546	4.077	5.597	12.16
2020-01-17	60.16	40.767	-0.149	4.415	12.23
2020-01-20	61.56	41.174	2.327	7.929	12.35
2020-01-21	61.81	41.406	0.406	4.500	12.42
2020-01-22	55.62	41.406	-10.015	0.000	12.42
2020-01-23	50.31	41.677	-9.547	6.472	12.50
2020-02-03	51.18	42.337	1.729	15.464	12.70
2020-02-04	51.38	42.666	0.391	7.698	12.80
2020-02-05	56.53	42.977	10.023	6.598	12.89
2020-02-06	58.86	43.481	4.122	10.278	13.04
2020-02-07	56.57	43.709	-3.891	4.842	13.11
2020-02-10	55.95	43.915	-1.096	4.419	13.17
2020-02-11	57.34	44.192	2.484	5.791	13.26
2020-02-12	57.53	44.376	0.331	3.837	13.31
2020-02-13	55.43	44.577	-3.650	4.346	13.37
2020-02-14	55.41	44.773	-0.036	4.240	13.43
2020-02-17	56.32	44.932	1.642	3.393	13.48
2020-02-18	56.41	45.041	0.160	2.326	13.51
2020-02-19	54.9	45.167	-2.677	2.748	13.55
2020-02-20	55.04	45.312	0.255	3.169	13.59
2020-02-21	56.26	45.598	2.217	6.105	13.68
2020-02-24	58.01	45.753	3.111	3.199	13.73
2020-02-25	58.81	46.104	1.379	7.154	13.83
2020-02-26	55.93	46.403	-4.897	6.427	13.92
2020-02-27	56.22	46.608	0.519	4.380	13.98
2020-02-28	53.98	46.827	-3.984	4.856	14.05
2020-03-02	53.56	47.059	-0.778	5.206	14.12
2020-03-03	57.35	47.409	7.076	7.319	14.22
2020-03-04	56.54	47.589	-1.412	3.819	14.28
2020-03-05	58.92	47.893	4.209	6.190	14.37
2020-03-06	59.01	48.058	0.153	3.360	14.42
2020-03-09	58.99	48.509	-0.034	9.168	14.55
2020-03-10	58.74	48.794	-0.424	5.831	14.64
2020-03-11	58.72	48.998	-0.034	4.171	14.70
2020-03-12	56.46	49.239	-3.849	5.109	14.77
2020-03-13	55.01	49.574	-2.568	7.315	14.87
2020-03-16	50.75	49.974	-7.744	9.453	14.99
2020-03-17	50.75	50.220	0.000	5.813	15.07
2020-03-18	50.06	50.452	-1.360	5.576	15.14
2020-03-19	49.68	50.756	-0.759	7.331	15.23
2020-03-20	51.26	50.952	3.180	4.589	15.29
2020-03-23	48.48	51.164	-5.423	5.248	15.35
2020-03-24	53.16	51.546	9.653	8.622	15.46
2020-03-25	54.67	51.756	2.840	4.609	15.53
2020-03-26	56.92	52.080	4.116	6.841	15.62
2020-03-27	57.66	52.265	1.300	3.848	15.68
2020-03-30	56.2	52.502	-2.532	5.047	15.75
2020-03-31	56.15	52.647	-0.089	3.114	15.79
2020-04-01	56.03	52.813	-0.214	3.544	15.84
2020-04-02	58.5	53.136	4.408	6.639	15.94
2020-04-03	58.35	53.279	-0.256	2.940	15.98
2020-04-07	59.46	53.412	1.902	2.674	16.02
2020-04-08	59.51	53.560	0.084	2.994	16.07
2020-04-09	62.04	53.925	4.251	7.058	16.18
2020-04-10	60.87	54.212	-1.886	5.658	16.26
2020-04-13	60.74	54.432	-0.214	4.337	16.33
2020-04-14	64.12	54.763	5.565	6.207	16.43
2020-04-15	65.86	55.020	2.714	4.679	16.51
2020-04-16	70.96	55.685	7.744	11.236	16.71
2020-04-17	67.19	55.992	-5.313	5.496	16.80
2020-04-20	69.66	56.346	3.676	6.102	16.90
2020-04-21	66.81	56.608	-4.091	4.694	16.98
2020-04-22	69.18	56.940	3.547	5.763	17.08
2020-04-23	74.86	57.323	8.210	6.143	17.20
2020-04-24	72.86	57.721	-2.672	6.546	17.32
2020-04-27	73.91	58.150	1.441	6.972	17.45
2020-04-28	75.32	58.548	1.908	6.346	17.56
2020-04-29	72.65	58.933	-3.545	6.346	17.68
2020-04-30	68.86	59.381	-5.217	7.805	17.81
2020-05-06	69.64	59.611	1.133	3.965	17.88
2020-05-07	70.59	59.810	1.364	3.389	17.94
2020-05-08	70.86	60.019	0.382	3.542	18.01
2020-05-11	68.45	60.386	-3.401	6.435	18.12
2020-05-12	70.79	60.705	3.419	5.405	18.21
2020-05-13	71.36	60.997	0.805	4.902	18.30
2020-05-14	69.04	61.223	-3.251	3.938	18.37
2020-05-15	70.21	61.433	1.695	3.592	18.43
2020-05-18	68.97	61.587	-1.766	2.678	18.48
2020-05-19	69.06	61.692	0.130	1.827	18.51
2020-05-20	69.13	61.832	0.101	2.433	18.55
2020-05-21	68.42	62.039	-1.027	3.631	18.61
2020-05-22	67.11	62.255	-1.915	3.859	18.68
2020-05-25	68.23	62.443	1.669	3.308	18.73
2020-05-26	70.16	62.715	2.829	4.646	18.81
2020-05-27	68.16	62.981	-2.851	4.689	18.89
2020-05-28	66.68	63.206	-2.171	4.049	18.96
2020-05-29	69.98	63.620	4.949	7.094	19.09
2020-06-01	73.14	63.913	4.516	4.816	19.17
2020-06-02	71.14	64.204	-2.734	4.908	19.26
2020-06-03	73.27	64.419	2.994	3.514	19.33
2020-06-04	79.01	65.006	7.834	8.912	19.50
2020-06-05	77.81	65.227	-1.519	3.405	19.57
2020-06-08	77	65.495	-1.041	4.190	19.65
2020-06-09	77.66	65.662	0.857	2.571	19.70
2020-06-10	78.61	65.904	1.223	3.696	19.77
2020-06-11	77.82	66.072	-1.005	2.595	19.82
2020-06-12	78.6	66.403	1.002	5.050	19.92
2020-06-15	84.16	66.878	7.074	6.768	20.06
2020-06-16	86.86	67.283	3.208	5.596	20.18
2020-06-17	86.82	67.614	-0.046	4.582	20.28
2020-06-18	81.06	68.107	-6.634	7.291	20.43
2020-06-19	81.56	68.381	0.617	4.034	20.51
2020-06-22	81.61	68.617	0.061	3.470	20.59
2020-06-23	85.91	69.021	5.269	5.637	20.71
2020-06-24	86.21	69.250	0.349	3.189	20.77
2020-06-29	89.86	69.674	4.234	5.661	20.90
2020-06-30	89.36	69.891	-0.556	2.916	20.97
2020-07-01	84.6	70.431	-5.327	7.666	21.13
2020-07-02	81.95	70.828	-3.132	5.816	21.25
2020-07-03	82.41	71.368	0.561	7.858	21.41
2020-07-06	81.4	71.639	-1.226	3.992	21.49
2020-07-07	82.4	72.044	1.229	5.897	21.61
2020-07-08	83.56	72.365	1.408	4.612	21.71
2020-07-09	86.13	72.788	3.076	5.900	21.84
2020-07-10	88.43	73.282	2.670	6.699	21.98
2020-07-13	95.5	73.922	7.995	8.040	22.18
2020-07-14	90.55	74.537	-5.183	8.157	22.36
2020-07-15	95.37	75.058	5.323	6.549	22.52
2020-07-16	87.53	75.722	-8.221	9.101	22.72
2020-07-17	90	76.225	2.822	6.718	22.87
2020-07-20	87.68	76.829	-2.578	8.267	23.05
2020-07-21	90.76	77.261	3.513	5.703	23.18
2020-07-22	92.67	77.660	2.104	5.167	23.30
2020-07-23	97.6	78.373	5.320	8.773	23.51
2020-07-24	91.35	79.029	-6.404	8.607	23.71
2020-07-27	91.91	79.547	0.613	6.765	23.86
2020-07-28	91.39	79.827	-0.566	3.678	23.95
2020-07-29	94	80.317	2.856	6.259	24.10
2020-07-30	92.7	80.636	-1.383	4.128	24.19
2020-07-31	96.42	81.095	4.013	5.717	24.33
2020-08-03	95.46	81.507	-0.996	5.175	24.45
2020-08-04	94.2	81.791	-1.320	3.614	24.54
2020-08-05	93.8	82.053	-0.425	3.355	24.62
2020-08-06	91.15	82.482	-2.825	5.650	24.74
2020-08-07	88.22	82.925	-3.214	6.023	24.88
2020-08-10	87.75	83.264	-0.533	4.636	24.98
2020-08-11	87.32	83.467	-0.490	2.792	25.04
2020-08-12	83.41	83.867	-4.478	5.749	25.16
2020-08-13	83.75	84.020	0.408	2.194	25.21
2020-08-14	84.46	84.247	0.848	3.224	25.27
2020-08-17	87.78	84.628	3.931	5.210	25.39
2020-08-18	89.42	85.180	1.868	7.405	25.55
2020-08-19	92.4	85.627	3.333	5.815	25.69
2020-08-20	94.18	85.916	1.926	3.680	25.77
2020-08-21	96.74	86.301	2.718	4.778	25.89
2020-08-24	97.04	86.688	0.310	4.776	26.01
2020-08-25	101	87.144	4.081	5.420	26.14
2020-08-26	105	87.568	3.960	4.851	26.27
2020-08-27	106.29	88.031	1.229	5.229	26.41
2020-08-28	107.98	88.328	1.590	3.293	26.50
2020-08-31	107.68	88.656	-0.278	3.658	26.60
2020-09-01	111.21	89.046	3.278	4.207	26.71
2020-09-02	111.22	89.319	0.009	2.949	26.80
2020-09-03	113.52	89.861	2.068	5.727	26.96
2020-09-04	109.01	90.150	-3.973	3.180	27.04
2020-09-07	103.21	90.704	-5.321	6.440	27.21
2020-09-08	103.11	91.016	-0.097	3.633	27.30
2020-09-09	99.44	91.505	-3.559	5.906	27.45
2020-09-10	101.09	91.879	1.659	4.435	27.56
2020-09-11	104.9	92.292	3.769	4.728	27.69
2020-09-14	100.9	92.949	-3.813	7.807	27.88
2020-09-15	105.4	93.389	4.460	5.015	28.02
2020-09-16	102.52	93.692	-2.732	3.548	28.11
2020-09-17	103.53	94.181	0.985	5.667	28.25
2020-09-18	106	94.497	2.386	3.574	28.35
2020-09-21	97.35	95.155	-8.160	8.113	28.55
2020-09-22	96.25	95.335	-1.130	2.239	28.60
2020-09-23	99.7	95.709	3.584	4.499	28.71
2020-09-24	99.28	95.958	-0.421	3.019	28.79
2020-09-25	99.84	96.336	0.564	4.543	28.90
2020-09-28	99.64	96.542	-0.200	2.474	28.96
2020-09-29	101.29	96.820	1.656	3.292	29.05
2020-09-30	102.28	97.155	0.977	3.939	29.15
2020-10-09	103.82	97.539	1.506	4.429	29.26
2020-10-12	108.38	97.914	4.392	4.151	29.37
2020-10-13	113.1	98.511	4.355	6.339	29.55
2020-10-14	116.79	99.036	3.263	5.393	29.71
2020-10-15	115.74	99.319	-0.899	2.937	29.80
2020-10-16	116.99	99.675	1.080	3.655	29.90
2020-10-19	112.8	100.228	-3.582	5.881	30.07
2020-10-20	112.71	100.467	-0.080	2.544	30.14
2020-10-21	111.55	100.729	-1.029	2.813	30.22
2020-10-22	111.45	100.965	-0.090	2.546	30.29
2020-10-23	107.8	101.505	-3.275	6.012	30.45
2020-10-26	110.96	101.955	2.931	4.870	30.59
2020-10-27	112.54	102.272	1.424	3.371	30.68
2020-10-28	111.25	102.926	-1.146	7.064	30.88
2020-10-29	111.05	103.312	-0.180	4.162	30.99
2020-10-30	105.34	104.027	-5.142	8.149	31.21
2020-11-02	105.8	104.284	0.437	2.914	31.29
2020-11-03	107.62	104.504	1.720	2.448	31.35
2020-11-04	107.35	104.755	-0.251	2.815	31.43
2020-11-05	106.29	105.108	-0.987	3.978	31.53
2020-11-06	102.72	105.538	-3.359	5.024	31.66
2020-11-09	101.39	106.022	-1.295	5.734	31.81
2020-11-10	92.69	106.600	-8.581	7.486	31.98
2020-11-11	87.64	107.101	-5.448	6.851	32.13
2020-11-12	86.85	107.425	-0.901	4.484	32.23
2020-11-13	86.2	107.621	-0.748	2.717	32.29
2020-11-16	86.82	107.966	0.719	4.780	32.39
2020-11-17	85.68	108.293	-1.313	4.573	32.49
2020-11-18	84.2	108.502	-1.727	2.988	32.55
2020-11-19	87	109.033	3.325	7.316	32.71
2020-11-20	92.81	109.584	6.678	7.126	32.88
2020-11-23	93.43	109.868	0.668	3.642	32.96
2020-11-24	92.88	110.044	-0.589	2.280	33.01
2020-11-25	86.68	110.563	-6.675	7.181	33.17
2020-11-26	88.38	110.813	1.961	3.403	33.24
2020-11-27	87.12	111.009	-1.426	2.693	33.30
2020-11-30	87	111.317	-0.138	4.247	33.40
2020-12-01	88.67	111.555	1.920	3.218	33.47
2020-12-02	89.86	111.841	1.342	3.823	33.55
2020-12-03	93.56	112.244	4.118	5.175	33.67
2020-12-04	94.9	112.456	1.432	2.672	33.74
2020-12-07	96.8	112.770	2.002	3.899	33.83
2020-12-08	99	113.016	2.273	2.975	33.90
2020-12-09	98	113.365	-1.010	4.273	34.01
2020-12-10	100.2	113.629	2.245	3.163	34.09
2020-12-11	99.5	113.938	-0.699	3.733	34.18
2020-12-14	102.35	114.245	2.864	3.598	34.27
2020-12-15	105.2	114.629	2.785	4.377	34.39
2020-12-16	108	114.987	2.662	3.983	34.50

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