石基信息融券券源 石基信息专项约券

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	29.39	0	0	0	0
2018-11-27	29.86	0.053	1.599	2.144	0.02
2018-11-28	30.04	0.106	0.603	2.110	0.03
2018-11-29	29.11	0.230	-3.096	5.093	0.07
2018-11-30	28.56	0.347	-1.889	4.947	0.10
2018-12-03	29.57	0.412	3.536	2.626	0.12
2018-12-04	29.52	0.467	-0.169	2.232	0.14
2018-12-05	29.86	0.595	1.152	5.149	0.18
2018-12-06	28.82	0.693	-3.483	4.086	0.21
2018-12-07	28.76	0.747	-0.208	2.221	0.22
2018-12-10	27.72	0.857	-3.616	4.798	0.26
2018-12-11	28.74	0.928	3.680	2.958	0.28
2018-12-12	29.18	1.002	1.531	3.027	0.30
2018-12-13	29.12	1.052	-0.206	2.056	0.32
2018-12-14	28.16	1.150	-3.297	4.190	0.35
2018-12-17	28.24	1.190	0.284	1.705	0.36
2018-12-18	27.74	1.270	-1.771	3.470	0.38
2018-12-19	27.41	1.329	-1.190	2.559	0.40
2018-12-20	27.66	1.368	0.912	1.715	0.41
2018-12-21	27.78	1.441	0.434	3.145	0.43
2018-12-24	27.9	1.499	0.432	2.484	0.45
2018-12-25	27.11	1.577	-2.832	3.441	0.47
2018-12-26	26.36	1.677	-2.767	4.574	0.50
2018-12-27	25.87	1.770	-1.859	4.287	0.53
2018-12-28	25.82	1.880	-0.193	5.141	0.56
2019-01-02	25.37	1.962	-1.743	3.873	0.59
2019-01-03	24.86	2.049	-2.010	4.178	0.61
2019-01-04	25.77	2.183	3.660	6.275	0.66
2019-01-07	26.92	2.316	4.463	5.898	0.69
2019-01-08	26.49	2.367	-1.597	2.303	0.71
2019-01-09	26.22	2.431	-1.019	2.945	0.73
2019-01-10	26.06	2.486	-0.610	2.555	0.75
2019-01-11	25.97	2.558	-0.345	3.300	0.77
2019-01-14	26.54	2.623	2.195	2.926	0.79
2019-01-15	26.93	2.703	1.469	3.580	0.81
2019-01-16	27.16	2.857	0.854	6.833	0.86
2019-01-17	26.86	2.914	-1.105	2.541	0.87
2019-01-18	26.71	2.987	-0.558	3.276	0.90
2019-01-21	27.41	3.075	2.621	3.856	0.92
2019-01-22	27.22	3.115	-0.693	1.751	0.93
2019-01-23	27.45	3.159	0.845	1.910	0.95
2019-01-24	27.46	3.226	0.036	2.951	0.97
2019-01-25	27.23	3.274	-0.838	2.112	0.98
2019-01-28	27.98	3.368	2.754	4.040	1.01
2019-01-29	28.13	3.461	0.536	3.931	1.04
2019-01-30	27.74	3.497	-1.386	1.564	1.05
2019-01-31	27.64	3.547	-0.360	2.163	1.06
2019-02-01	28.22	3.596	2.098	2.098	1.08
2019-02-11	30.64	3.840	8.575	9.568	1.15
2019-02-12	30.56	3.928	-0.261	3.460	1.18
2019-02-13	31.86	4.094	4.254	6.250	1.23
2019-02-14	31.36	4.153	-1.569	2.260	1.25
2019-02-15	30.97	4.254	-1.244	3.890	1.28
2019-02-18	32.11	4.360	3.681	3.972	1.31
2019-02-19	31.91	4.474	-0.623	4.298	1.34
2019-02-20	31.27	4.600	-2.006	4.826	1.38
2019-02-21	31.29	4.692	0.064	3.518	1.41
2019-02-22	31.69	4.798	1.278	4.027	1.44
2019-02-25	34.15	5.028	7.763	8.078	1.51
2019-02-26	33.09	5.205	-3.104	6.413	1.56
2019-02-27	31.85	5.388	-3.747	6.890	1.62
2019-02-28	31.91	5.465	0.188	2.920	1.64
2019-03-01	31.76	5.593	-0.470	4.826	1.68
2019-03-04	32.18	5.726	1.322	4.975	1.72
2019-03-05	33.21	5.849	3.201	4.444	1.75
2019-03-06	33.22	5.939	0.030	3.222	1.78
2019-03-07	34.82	6.250	4.816	10.716	1.87
2019-03-08	34.71	6.543	-0.316	10.138	1.96
2019-03-11	35.86	6.691	3.313	4.955	2.01
2019-03-12	37.23	6.907	3.820	6.972	2.07
2019-03-13	34.26	7.130	-7.977	7.816	2.14
2019-03-14	33.39	7.272	-2.539	5.108	2.18
2019-03-15	32.83	7.406	-1.677	4.882	2.22
2019-03-18	33.44	7.502	1.858	3.442	2.25
2019-03-19	33.62	7.604	0.538	3.648	2.28
2019-03-20	33.34	7.727	-0.833	4.432	2.32
2019-03-21	33.56	7.820	0.660	3.329	2.35
2019-03-22	33.27	7.911	-0.864	3.278	2.37
2019-03-25	32.21	7.998	-3.186	3.216	2.40
2019-03-26	31.51	8.119	-2.173	4.626	2.44
2019-03-27	31.27	8.216	-0.762	3.713	2.46
2019-03-28	31.43	8.327	0.512	4.253	2.50
2019-03-29	32.51	8.495	3.436	6.204	2.55
2019-04-01	33.83	8.610	4.060	4.060	2.58
2019-04-02	34.01	8.701	0.532	3.222	2.61
2019-04-03	34.13	8.796	0.353	3.323	2.64
2019-04-04	33.36	8.924	-2.256	4.629	2.68
2019-04-08	32.42	9.094	-2.818	6.295	2.73
2019-04-09	32.39	9.198	-0.093	3.825	2.76
2019-04-10	31.93	9.274	-1.420	2.871	2.78
2019-04-11	31.25	9.351	-2.130	2.944	2.81
2019-04-12	31.27	9.397	0.064	1.760	2.82
2019-04-15	31.05	9.502	-0.704	4.093	2.85
2019-04-16	32	9.688	3.060	6.957	2.91
2019-04-17	31.86	9.745	-0.438	2.156	2.92
2019-04-18	32.06	9.794	0.628	1.820	2.94
2019-04-19	31.99	9.844	-0.218	1.871	2.95
2019-04-22	31.38	9.908	-1.907	2.438	2.97
2019-04-23	31.09	10.001	-0.924	3.601	3.00
2019-04-24	31.81	10.124	2.316	4.664	3.04
2019-04-25	30.55	10.243	-3.961	4.653	3.07
2019-04-26	30.11	10.314	-1.440	2.848	3.09
2019-04-29	30.66	10.430	1.827	4.517	3.13
2019-04-30	31	10.537	1.109	4.142	3.16
2019-05-06	28.25	10.679	-8.871	6.032	3.20
2019-05-07	27.97	10.770	-0.991	3.894	3.23
2019-05-08	27.78	10.913	-0.679	6.185	3.27
2019-05-09	27.96	10.986	0.648	3.132	3.30
2019-05-10	29.44	11.126	5.293	5.722	3.34
2019-05-13	29.55	11.224	0.374	3.974	3.37
2019-05-14	28.92	11.314	-2.132	3.756	3.39
2019-05-15	29.46	11.365	1.867	2.040	3.41
2019-05-16	29.28	11.403	-0.611	1.561	3.42
2019-05-17	29.76	11.509	1.639	4.269	3.45
2019-05-20	30.46	11.596	2.352	3.461	3.48
2019-05-21	30.51	11.711	0.164	4.498	3.51
2019-05-22	31.29	11.793	2.557	3.147	3.54
2019-05-23	30.09	11.907	-3.835	4.538	3.57
2019-05-24	29.47	12.008	-2.060	4.121	3.60
2019-05-27	31.72	12.199	7.635	7.228	3.66
2019-05-28	31.86	12.267	0.441	2.554	3.68
2019-05-29	32.13	12.335	0.847	2.542	3.70
2019-05-30	32.24	12.415	0.342	2.988	3.72
2019-05-31	33.21	12.564	3.009	5.397	3.77
2019-06-03	32.84	12.689	-1.114	4.547	3.81
2019-06-04	31.91	12.859	-2.832	6.395	3.86
2019-06-05	31.36	12.965	-1.724	4.074	3.89
2019-06-06	31.46	13.051	0.319	3.253	3.92
2019-06-10	32.32	13.142	2.734	3.401	3.94
2019-06-11	33.18	13.293	2.661	5.446	3.99
2019-06-12	32.99	13.348	-0.573	2.019	4.00
2019-06-13	33.79	13.473	2.425	4.426	4.04
2019-06-14	33.21	13.556	-1.716	2.989	4.07
2019-06-17	32.61	13.649	-1.807	3.433	4.09
2019-06-18	33.86	13.776	3.833	4.508	4.13
2019-06-19	34.11	13.896	0.738	4.223	4.17
2019-06-20	34.62	13.993	1.495	3.371	4.20
2019-06-21	35.13	14.069	1.473	2.600	4.22
2019-06-24	35.38	14.182	0.712	3.814	4.25
2019-06-25	34.87	14.265	-1.441	2.855	4.28
2019-06-26	35.13	14.353	0.746	3.011	4.31
2019-06-27	35.4	14.426	0.769	2.477	4.33
2019-06-28	36.15	14.559	2.119	4.407	4.37
2019-07-01	36.89	14.660	2.047	3.292	4.40
2019-07-02	36.26	14.765	-1.708	3.470	4.43
2019-07-03	35.86	14.827	-1.103	2.068	4.45
2019-07-04	35.91	14.914	0.139	2.928	4.47
2019-07-05	35.51	15.012	-1.114	3.314	4.50
2019-07-08	33.64	15.263	-5.266	8.927	4.58
2019-07-09	33.4	15.365	-0.713	3.686	4.61
2019-07-10	33.38	15.436	-0.060	2.545	4.63
2019-07-11	33.3	15.514	-0.240	2.816	4.65
2019-07-12	33.24	15.596	-0.180	2.943	4.68
2019-07-15	33.98	15.781	2.226	6.528	4.73
2019-07-16	33.54	15.864	-1.295	3.002	4.76
2019-07-17	33.69	15.924	0.447	2.117	4.78
2019-07-18	32.78	15.998	-2.701	2.701	4.80
2019-07-19	34.02	16.157	3.783	5.613	4.85
2019-07-22	33.26	16.271	-2.234	4.115	4.88
2019-07-23	35	16.473	5.232	6.945	4.94
2019-07-24	35.11	16.546	0.314	2.486	4.96
2019-07-25	35.26	16.602	0.427	1.908	4.98
2019-07-26	34.78	16.653	-1.361	1.758	5.00
2019-07-29	34.86	16.778	0.230	4.284	5.03
2019-07-30	34.76	16.849	-0.287	2.467	5.05
2019-07-31	35.76	16.978	2.877	4.315	5.09
2019-08-01	34.99	17.058	-2.153	2.740	5.12
2019-08-02	34.09	17.163	-2.572	3.715	5.15
2019-08-05	33.51	17.245	-1.701	2.933	5.17
2019-08-06	32.52	17.365	-2.954	4.417	5.21
2019-08-07	33.56	17.478	3.198	4.059	5.24
2019-08-08	33.53	17.556	-0.089	2.771	5.27
2019-08-09	33.13	17.646	-1.193	3.281	5.29
2019-08-12	33.36	17.756	0.694	3.954	5.33
2019-08-13	32.08	17.944	-3.837	7.014	5.38
2019-08-14	31.56	18.051	-1.621	4.084	5.42
2019-08-15	31.96	18.163	1.267	4.183	5.45
2019-08-16	32.56	18.258	1.877	3.536	5.48
2019-08-19	34.17	18.407	4.945	5.221	5.52
2019-08-20	33.88	18.519	-0.849	3.980	5.56
2019-08-21	33.44	18.600	-1.299	2.893	5.58
2019-08-22	32.88	18.697	-1.675	3.529	5.61
2019-08-23	33.09	18.787	0.639	3.254	5.64
2019-08-26	32.76	18.897	-0.997	4.050	5.67
2019-08-27	32.56	18.997	-0.611	3.694	5.70
2019-08-28	31.86	19.099	-2.150	3.839	5.73
2019-08-29	35.05	19.373	10.013	9.385	5.81
2019-08-30	33.96	19.530	-3.110	5.535	5.86
2019-09-02	34.87	19.624	2.680	3.239	5.89
2019-09-03	35.55	19.763	1.950	4.703	5.93
2019-09-04	36.87	19.923	3.713	5.204	5.98
2019-09-05	36.74	20.055	-0.353	4.312	6.02
2019-09-06	38.47	20.340	4.709	8.873	6.10
2019-09-09	40.94	20.535	6.421	5.719	6.16
2019-09-10	41.02	20.706	0.195	5.007	6.21
2019-09-11	40.58	20.831	-1.073	3.681	6.25
2019-09-12	41	20.936	1.035	3.080	6.28
2019-09-16	41.31	21.032	0.756	2.805	6.31
2019-09-17	40.26	21.152	-2.542	3.558	6.35
2019-09-18	40.53	21.227	0.671	2.235	6.37
2019-09-19	40.99	21.322	1.135	2.788	6.40
2019-09-20	40.14	21.443	-2.074	3.611	6.43
2019-09-23	40.14	21.530	0.000	2.591	6.46
2019-09-24	43.29	21.970	7.848	12.207	6.59
2019-09-25	41.86	22.144	-3.303	4.967	6.64
2019-09-26	40.32	22.414	-3.679	8.051	6.72
2019-09-27	40.3	22.514	-0.050	2.976	6.75
2019-09-30	39.41	22.660	-2.208	4.442	6.80
2019-10-08	38.62	22.841	-2.005	5.633	6.85
2019-10-09	39.07	22.939	1.165	3.004	6.88
2019-10-10	39.81	23.070	1.894	3.942	6.92
2019-10-11	39.35	23.159	-1.155	2.713	6.95
2019-10-14	39.96	23.299	1.550	4.219	6.99
2019-10-15	38.84	23.477	-2.803	5.506	7.04
2019-10-16	38.45	23.552	-1.004	2.317	7.07
2019-10-17	38.51	23.616	0.156	2.003	7.08
2019-10-18	37.7	23.706	-2.103	2.882	7.11
2019-10-21	37.79	23.784	0.239	2.467	7.14
2019-10-22	38.69	23.904	2.382	3.705	7.17
2019-10-23	38.06	23.985	-1.628	2.559	7.20
2019-10-24	38.07	24.056	0.026	2.233	7.22
2019-10-25	37.97	24.141	-0.263	2.706	7.24
2019-10-28	39.11	24.206	3.002	1.975	7.26
2019-10-29	37.66	24.373	-3.707	5.344	7.31
2019-10-30	37	24.493	-1.753	3.877	7.35
2019-10-31	36.32	24.605	-1.838	3.703	7.38
2019-11-01	36.37	24.667	0.138	2.037	7.40
2019-11-04	38.47	24.868	5.774	6.269	7.46
2019-11-05	38.79	24.947	0.832	2.443	7.48
2019-11-06	38.61	25.050	-0.464	3.222	7.52
2019-11-07	39.36	25.162	1.943	3.419	7.55
2019-11-08	39.43	25.237	0.178	2.261	7.57
2019-11-11	38.94	25.330	-1.243	2.866	7.60
2019-11-12	38.86	25.427	-0.205	3.005	7.63
2019-11-13	39.01	25.498	0.386	2.187	7.65
2019-11-14	39.89	25.609	2.256	3.332	7.68
2019-11-15	39.88	25.716	-0.025	3.234	7.71
2019-11-18	39.69	25.818	-0.476	3.059	7.75
2019-11-19	40.22	25.903	1.335	2.545	7.77
2019-11-20	40.16	25.989	-0.149	2.586	7.80
2019-11-21	39.54	26.080	-1.544	2.764	7.82
2019-11-22	39.04	26.268	-1.265	5.766	7.88
2019-11-25	36.28	26.540	-7.070	8.991	7.96
2019-11-26	37.06	26.685	2.150	4.686	8.01
2019-11-27	36.49	26.776	-1.538	3.022	8.03
2019-11-28	35.72	26.876	-2.110	3.343	8.06
2019-11-29	36.05	26.952	0.924	2.520	8.09
2019-12-02	35.61	27.032	-1.221	2.691	8.11
2019-12-03	35.94	27.094	0.927	2.078	8.13
2019-12-04	35.53	27.151	-1.141	1.948	8.15
2019-12-05	36.41	27.249	2.477	3.209	8.17
2019-12-06	37.32	27.354	2.499	3.378	8.21
2019-12-09	37.13	27.439	-0.509	2.760	8.23
2019-12-10	36.72	27.521	-1.104	2.666	8.26
2019-12-11	36.91	27.574	0.517	1.743	8.27
2019-12-12	36.91	27.656	0.000	2.655	8.30
2019-12-13	37.25	27.730	0.921	2.384	8.32
2019-12-16	38.12	27.842	2.336	3.517	8.35
2019-12-17	38.76	27.909	1.679	2.072	8.37
2019-12-18	38.49	27.970	-0.697	1.909	8.39
2019-12-19	38.25	28.078	-0.624	3.378	8.42
2019-12-20	37.12	28.187	-2.954	3.529	8.46
2019-12-23	36.36	28.300	-2.047	3.745	8.49
2019-12-24	36.53	28.352	0.468	1.705	8.51
2019-12-25	38.67	28.587	5.858	7.282	8.58
2019-12-26	38.99	28.668	0.828	2.483	8.60
2019-12-27	38.85	28.758	-0.359	2.796	8.63
2019-12-30	39.26	28.907	1.055	4.556	8.67
2019-12-31	38.96	29.010	-0.764	3.184	8.70
2020-01-02	39.69	29.108	1.874	2.952	8.73
2020-01-03	39.14	29.196	-1.386	2.696	8.76
2020-01-06	39.68	29.294	1.380	2.964	8.79
2020-01-07	40.36	29.397	1.714	3.049	8.82
2020-01-08	38.82	29.533	-3.816	4.212	8.86
2020-01-09	39.39	29.605	1.468	2.190	8.88
2020-01-10	39.29	29.703	-0.254	2.996	8.91
2020-01-13	40.2	29.822	2.316	3.563	8.95
2020-01-14	39.79	29.880	-1.020	1.741	8.96
2020-01-15	40.41	29.948	1.558	2.036	8.98
2020-01-16	40.36	30.036	-0.124	2.598	9.01
2020-01-17	41.09	30.174	1.809	4.039	9.05
2020-01-20	40.89	30.283	-0.487	3.188	9.08
2020-01-21	39.37	30.384	-3.717	3.081	9.12
2020-01-22	39.26	30.521	-0.279	4.191	9.16
2020-01-23	37.52	30.767	-4.432	7.871	9.23
2020-02-03	33.76	30.767	-10.021	0.000	9.23
2020-02-04	32.39	30.998	-4.058	8.560	9.30
2020-02-05	33.84	31.223	4.477	7.965	9.37
2020-02-06	34.79	31.362	2.807	4.787	9.41
2020-02-07	36.52	31.588	4.973	7.445	9.48
2020-02-10	37.28	31.709	2.081	3.888	9.51
2020-02-11	37.17	31.794	-0.295	2.763	9.54
2020-02-12	39.41	32.031	6.026	7.210	9.61
2020-02-13	39.21	32.123	-0.507	2.817	9.64
2020-02-14	38.36	32.236	-2.168	3.520	9.67
2020-02-17	39.16	32.371	2.086	4.145	9.71
2020-02-18	40.11	32.494	2.426	3.677	9.75
2020-02-19	39.51	32.588	-1.496	2.842	9.78
2020-02-20	40.9	32.838	3.518	7.340	9.85
2020-02-21	40.8	32.989	-0.244	4.450	9.90
2020-02-24	44.46	33.361	8.971	10.049	10.01
2020-02-25	44.76	33.616	0.675	6.815	10.08
2020-02-26	40.81	33.957	-8.825	10.031	10.19
2020-02-27	41.77	34.246	2.352	8.307	10.27
2020-02-28	38.77	34.437	-7.182	5.913	10.33
2020-03-02	42.36	34.991	9.260	15.708	10.50
2020-03-03	41.72	35.310	-1.511	9.160	10.59
2020-03-04	42.97	35.679	2.996	10.307	10.70
2020-03-05	43.16	35.934	0.442	7.098	10.78
2020-03-06	42.84	36.050	-0.741	3.244	10.81
2020-03-09	38.55	36.268	-10.014	6.793	10.88
2020-03-10	37.46	36.454	-2.827	5.940	10.94
2020-03-11	36.37	36.603	-2.910	4.939	10.98
2020-03-12	35.44	36.717	-2.557	3.849	11.02
2020-03-13	34.77	36.946	-1.891	7.901	11.08
2020-03-16	32.97	37.154	-5.177	7.564	11.15
2020-03-17	32.9	37.349	-0.212	7.128	11.20
2020-03-18	31.41	37.526	-4.529	6.748	11.26
2020-03-19	31.95	37.643	1.719	4.394	11.29
2020-03-20	31.97	37.743	0.063	3.756	11.32
2020-03-23	30.23	37.885	-5.443	5.662	11.37
2020-03-24	30.28	38.044	0.165	6.285	11.41
2020-03-25	30.91	38.154	2.081	4.260	11.45
2020-03-26	30.68	38.205	-0.744	2.006	11.46
2020-03-27	31.18	38.327	1.630	4.694	11.50
2020-03-30	29.12	38.455	-6.607	5.292	11.54
2020-03-31	28.92	38.517	-0.687	2.541	11.56
2020-04-01	29.15	38.607	0.795	3.734	11.58
2020-04-02	30.36	38.741	4.151	5.283	11.62
2020-04-03	29.5	38.827	-2.833	3.491	11.65
2020-04-07	30.39	38.873	3.017	1.831	11.66
2020-04-08	30.51	38.946	0.395	2.863	11.68
2020-04-09	30.91	39.004	1.311	2.262	11.70
2020-04-10	29.7	39.146	-3.915	5.726	11.74
2020-04-13	28.71	39.227	-3.333	3.367	11.77
2020-04-14	29.21	39.262	1.742	1.463	11.78
2020-04-15	29.98	39.384	2.636	4.896	11.82
2020-04-16	29.97	39.514	-0.033	5.170	11.85
2020-04-17	29.56	39.610	-1.368	3.904	11.88
2020-04-20	30.03	39.667	1.590	2.267	11.90
2020-04-21	29.68	39.723	-1.166	2.298	11.92
2020-04-22	30.79	39.877	3.740	5.997	11.96
2020-04-23	30.96	39.958	0.552	3.150	11.99
2020-04-24	31.21	40.071	0.807	4.328	12.02
2020-04-27	29.66	40.241	-4.966	6.889	12.07
2020-04-28	27.89	40.447	-5.968	8.867	12.13
2020-04-29	28.41	40.576	1.864	5.450	12.17
2020-04-30	30.62	40.807	7.779	9.046	12.24
2020-05-06	31.14	40.955	1.698	5.683	12.29
2020-05-07	30.6	41.060	-1.734	4.143	12.32
2020-05-08	31.31	41.154	2.320	3.595	12.35
2020-05-11	32.88	41.316	5.014	5.909	12.39
2020-05-12	32.87	41.412	-0.030	3.498	12.42
2020-05-13	32.53	41.486	-1.034	2.738	12.45
2020-05-14	32.07	41.544	-1.414	2.152	12.46
2020-05-15	32.45	41.632	1.185	3.274	12.49
2020-05-18	31.35	41.745	-3.390	4.314	12.52
2020-05-19	31.25	41.848	-0.319	3.955	12.55
2020-05-20	30.66	41.940	-1.888	3.616	12.58
2020-05-21	30.81	42.094	0.489	6.001	12.63
2020-05-22	29.46	42.253	-4.382	6.459	12.68
2020-05-25	28.81	42.341	-2.206	3.666	12.70
2020-05-26	29.41	42.403	2.083	2.534	12.72
2020-05-27	29.16	42.460	-0.850	2.346	12.74
2020-05-28	28.96	42.536	-0.686	3.155	12.76
2020-05-29	29.65	42.619	2.383	3.349	12.79
2020-06-01	30.11	42.690	1.551	2.833	12.81
2020-06-02	29.92	42.731	-0.631	1.661	12.82
2020-06-03	30.05	42.796	0.434	2.574	12.84
2020-06-04	29.83	42.843	-0.732	1.897	12.85
2020-06-05	30	42.897	0.570	2.145	12.87
2020-06-08	30.75	43.020	2.500	4.800	12.91
2020-06-09	33.83	43.314	10.016	10.439	12.99
2020-06-10	35.77	43.525	5.735	7.065	13.06
2020-06-11	37.25	43.713	4.138	6.067	13.11
2020-06-12	36.59	43.794	-1.772	2.658	13.14
2020-06-15	36.39	43.910	-0.547	3.826	13.17
2020-06-16	37.79	44.051	3.847	4.479	13.22
2020-06-17	37.2	44.146	-1.561	3.070	13.24
2020-06-18	37.16	44.228	-0.108	2.634	13.27
2020-06-19	38.11	44.376	2.557	4.656	13.31
2020-06-22	38.06	44.506	-0.131	4.120	13.35
2020-06-23	39.12	44.618	2.785	3.442	13.39
2020-06-24	38.96	44.815	-0.409	6.058	13.44
2020-06-29	39	44.930	0.103	3.542	13.48
2020-06-30	39.03	45.016	0.077	2.641	13.50
2020-07-01	37.57	45.232	-3.741	6.892	13.57
2020-07-02	37.4	45.341	-0.452	3.513	13.60
2020-07-03	37.16	45.437	-0.642	3.102	13.63
2020-07-06	39.7	45.664	6.835	6.835	13.70
2020-07-07	40.71	45.891	2.544	6.700	13.77
2020-07-08	40.8	45.959	0.221	2.014	13.79
2020-07-09	41.19	46.104	0.956	4.216	13.83
2020-07-10	39.71	46.249	-3.593	4.370	13.87
2020-07-13	41.26	46.458	3.903	6.094	13.94
2020-07-14	41.6	46.594	0.824	3.902	13.98
2020-07-15	42.19	46.837	1.418	6.923	14.05
2020-07-16	38.99	47.176	-7.585	10.429	14.15
2020-07-17	37.3	47.364	-4.334	6.053	14.21
2020-07-20	37.63	47.488	0.885	3.941	14.25
2020-07-21	37.5	47.649	-0.345	5.155	14.29
2020-07-22	39.21	47.849	4.560	6.133	14.35
2020-07-23	37.72	48.086	-3.800	7.524	14.43
2020-07-24	36.29	48.245	-3.791	5.276	14.47
2020-07-27	37.37	48.428	2.976	5.869	14.53
2020-07-28	37	48.538	-0.990	3.586	14.56
2020-07-29	37.94	48.691	2.541	4.838	14.61
2020-07-30	36.65	48.822	-3.400	4.270	14.65
2020-07-31	36.75	48.955	0.273	4.338	14.69
2020-08-03	38.07	49.075	3.592	3.810	14.72
2020-08-04	37.1	49.204	-2.548	4.150	14.76
2020-08-05	36.81	49.297	-0.782	3.046	14.79
2020-08-06	36.18	49.398	-1.711	3.341	14.82
2020-08-07	34.89	49.555	-3.566	5.417	14.87
2020-08-10	34.52	49.729	-1.060	6.048	14.92
2020-08-11	33.82	49.816	-2.028	3.071	14.94
2020-08-12	32.85	49.973	-2.868	5.736	14.99
2020-08-13	32.72	50.045	-0.396	2.648	15.01
2020-08-14	32.93	50.104	0.642	2.139	15.03
2020-08-17	33.37	50.165	1.336	2.186	15.05
2020-08-18	33.51	50.216	0.420	1.828	15.06
2020-08-19	32.22	50.306	-3.850	3.342	15.09
2020-08-20	32.32	50.386	0.310	2.980	15.12
2020-08-21	32.15	50.450	-0.526	2.382	15.13
2020-08-24	32.23	50.513	0.249	2.364	15.15
2020-08-25	32.11	50.579	-0.372	2.451	15.17
2020-08-26	31.11	50.688	-3.114	4.235	15.21
2020-08-27	33.72	50.905	8.390	7.715	15.27
2020-08-28	33.72	50.974	0.000	2.432	15.29
2020-08-31	32.9	51.106	-2.432	4.834	15.33
2020-09-01	34.37	51.310	4.468	7.112	15.39
2020-09-02	34.48	51.390	0.320	2.793	15.42
2020-09-03	34.65	51.510	0.493	4.147	15.45
2020-09-04	35.16	51.662	1.472	5.195	15.50
2020-09-07	34.88	51.736	-0.796	2.560	15.52
2020-09-08	34.4	51.836	-1.376	3.469	15.55
2020-09-09	33.99	51.985	-1.192	5.262	15.60
2020-09-10	33.4	52.093	-1.736	3.883	15.63
2020-09-11	33.5	52.169	0.299	2.725	15.65
2020-09-14	36.85	52.265	10.000	3.134	15.68
2020-09-15	36.61	52.427	-0.651	5.292	15.73
2020-09-16	37.12	52.570	1.393	4.644	15.77
2020-09-17	36.75	52.630	-0.997	1.940	15.79
2020-09-18	40.43	52.994	10.014	10.803	15.90
2020-09-21	39.35	53.100	-2.671	3.240	15.93
2020-09-22	38	53.230	-3.431	4.117	15.97
2020-09-23	38.57	53.323	1.500	2.895	16.00
2020-09-24	37	53.415	-4.071	2.956	16.02
2020-09-25	37.45	53.500	1.216	2.730	16.05
2020-09-28	38.56	53.644	2.964	4.486	16.09
2020-09-29	38.68	53.704	0.311	1.867	16.11
2020-09-30	38.3	53.818	-0.982	3.568	16.15
2020-10-09	40.8	54.031	6.527	6.266	16.21
2020-10-12	41.01	54.120	0.515	2.598	16.24
2020-10-13	41.72	54.272	1.731	4.389	16.28
2020-10-14	40.29	54.393	-3.428	3.595	16.32
2020-10-15	39.75	54.508	-1.340	3.475	16.35
2020-10-16	39.2	54.590	-1.384	2.491	16.38
2020-10-19	38.71	54.685	-1.250	2.959	16.41
2020-10-20	39.65	54.822	2.428	4.133	16.45
2020-10-21	39.66	54.889	0.025	2.043	16.47
2020-10-22	39.69	54.982	0.076	2.799	16.49
2020-10-23	37.72	55.150	-4.963	5.367	16.55
2020-10-26	37.8	55.251	0.212	3.181	16.58
2020-10-27	37.85	55.376	0.132	3.968	16.61
2020-10-28	40.49	55.731	6.975	10.515	16.72
2020-10-29	40.93	55.903	1.087	5.063	16.77
2020-10-30	36.84	56.209	-9.993	9.968	16.86
2020-11-02	36.01	56.292	-2.253	2.742	16.89
2020-11-03	37.23	56.436	3.388	4.665	16.93
2020-11-04	36.72	56.528	-1.370	2.981	16.96
2020-11-05	36	56.669	-1.961	4.711	17.00
2020-11-06	34.1	56.877	-5.278	7.333	17.06
2020-11-09	36.22	57.094	6.217	7.185	17.13
2020-11-10	38.12	57.299	5.246	6.461	17.19
2020-11-11	35.68	57.530	-6.401	7.765	17.26
2020-11-12	36.17	57.662	1.373	4.372	17.30
2020-11-13	35.8	57.774	-1.023	3.760	17.33
2020-11-16	35.61	57.839	-0.531	2.179	17.35
2020-11-17	35.08	57.952	-1.488	3.875	17.39
2020-11-18	35.05	57.998	-0.086	1.568	17.40
2020-11-19	35.15	58.065	0.285	2.282	17.42
2020-11-20	34.65	58.138	-1.422	2.532	17.44
2020-11-23	33.57	58.269	-3.117	4.675	17.48
2020-11-24	34	58.344	1.281	2.651	17.50
2020-11-25	33.39	58.412	-1.794	2.441	17.52
2020-11-26	33.45	58.469	0.180	2.037	17.54
2020-11-27	34.02	58.553	1.704	2.990	17.57
2020-11-30	33.38	58.615	-1.881	2.234	17.58
2020-12-01	33.9	58.674	1.558	2.067	17.60
2020-12-02	33.78	58.729	-0.354	1.976	17.62
2020-12-03	34.64	58.805	2.546	2.605	17.64
2020-12-04	34.95	58.899	0.895	3.233	17.67
2020-12-07	34.4	58.978	-1.574	2.747	17.69
2020-12-08	34.23	59.053	-0.494	2.645	17.72
2020-12-09	34.28	59.131	0.146	2.717	17.74
2020-12-10	33.52	59.202	-2.217	2.538	17.76
2020-12-11	32.8	59.345	-2.148	5.251	17.80
2020-12-14	32.34	59.407	-1.402	2.287	17.82
2020-12-15	32.9	59.491	1.732	3.092	17.85
2020-12-16	32.54	59.532	-1.094	1.489	17.86

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