中国中免融券券源 中国中免专项约券

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	53.46	0	0	0	0
2018-11-27	52.9	0.083	-1.048	1.889	0.02
2018-11-28	55.35	0.535	4.631	9.792	0.16
2018-11-29	54.17	0.679	-2.132	3.198	0.20
2018-11-30	54.66	0.775	0.905	2.104	0.23
2018-12-03	56.2	0.912	2.817	2.927	0.27
2018-12-04	58.21	1.161	3.577	5.125	0.35
2018-12-05	58.74	1.337	0.910	3.608	0.40
2018-12-06	57.68	1.484	-1.805	3.047	0.45
2018-12-07	57.9	1.660	0.381	3.658	0.50
2018-12-10	58.37	1.831	0.812	3.506	0.55
2018-12-11	59.09	2.002	1.234	3.478	0.60
2018-12-12	60.75	2.194	2.809	3.791	0.66
2018-12-13	61.88	2.378	1.860	3.572	0.71
2018-12-14	60.13	2.561	-2.828	3.636	0.77
2018-12-17	60.24	2.712	0.183	3.027	0.81
2018-12-18	59.5	2.842	-1.228	2.606	0.85
2018-12-19	58.6	2.966	-1.513	2.555	0.89
2018-12-20	58.32	3.058	-0.478	1.894	0.92
2018-12-21	57.67	3.240	-1.115	3.772	0.97
2018-12-24	58.7	3.380	1.786	2.861	1.01
2018-12-25	58.75	3.530	0.085	3.066	1.06
2018-12-26	57.84	3.745	-1.549	4.460	1.12
2018-12-27	58.34	3.831	0.864	1.781	1.15
2018-12-28	59.65	3.976	2.245	2.914	1.19
2019-01-02	59.25	4.140	-0.671	3.319	1.24
2019-01-03	56.43	4.389	-4.759	5.300	1.32
2019-01-04	56.55	4.596	0.213	4.395	1.38
2019-01-07	57.55	4.740	1.768	2.989	1.42
2019-01-08	59.05	4.924	2.606	3.753	1.48
2019-01-09	60.35	5.181	2.202	5.097	1.55
2019-01-10	59.55	5.312	-1.326	2.651	1.59
2019-01-11	60.13	5.416	0.974	2.065	1.62
2019-01-14	58.05	5.591	-3.459	3.625	1.68
2019-01-15	60.23	5.777	3.755	3.704	1.73
2019-01-16	60.58	5.901	0.581	2.457	1.77
2019-01-17	60.25	5.960	-0.545	1.172	1.79
2019-01-18	58.88	6.200	-2.274	4.896	1.86
2019-01-21	59.32	6.286	0.747	1.732	1.89
2019-01-22	58.35	6.416	-1.635	2.680	1.92
2019-01-23	58.56	6.508	0.360	1.885	1.95
2019-01-24	55.45	6.730	-5.311	4.798	2.02
2019-01-25	55.88	6.902	0.775	3.697	2.07
2019-01-28	54.45	7.089	-2.559	4.116	2.13
2019-01-29	55.32	7.220	1.598	2.847	2.17
2019-01-30	53.85	7.365	-2.657	3.236	2.21
2019-01-31	53.95	7.491	0.186	2.786	2.25
2019-02-01	53.95	7.607	0.000	2.595	2.28
2019-02-11	57.55	7.966	6.673	7.488	2.39
2019-02-12	57.63	8.092	0.139	2.606	2.43
2019-02-13	59.45	8.278	3.158	3.765	2.48
2019-02-14	61.28	8.527	3.078	4.878	2.56
2019-02-15	59.06	8.766	-3.623	4.847	2.63
2019-02-18	60.72	8.866	2.811	1.981	2.66
2019-02-19	60.95	8.977	0.379	2.190	2.69
2019-02-20	61.9	9.147	1.559	3.298	2.74
2019-02-21	61.97	9.275	0.113	2.472	2.78
2019-02-22	62.38	9.425	0.662	2.888	2.83
2019-02-25	64.22	9.658	2.950	4.344	2.90
2019-02-26	61.8	9.982	-3.768	6.291	2.99
2019-02-27	62.53	10.138	1.181	3.010	3.04
2019-02-28	63.25	10.306	1.151	3.182	3.09
2019-03-01	63.9	10.502	1.028	3.668	3.15
2019-03-04	63.18	10.720	-1.127	4.147	3.22
2019-03-05	61.85	10.949	-2.105	4.448	3.28
2019-03-06	61.12	11.083	-1.180	2.635	3.32
2019-03-07	60.95	11.161	-0.278	1.538	3.35
2019-03-08	59	11.350	-3.199	3.839	3.41
2019-03-11	60.45	11.447	2.458	1.915	3.43
2019-03-12	59.59	11.617	-1.423	3.424	3.49
2019-03-13	59.38	11.740	-0.352	2.484	3.52
2019-03-14	59.59	11.817	0.354	1.549	3.54
2019-03-15	60.4	11.933	1.359	2.316	3.58
2019-03-18	62.35	12.148	3.228	4.139	3.64
2019-03-19	62.34	12.236	-0.016	1.700	3.67
2019-03-20	63.15	12.363	1.299	2.406	3.71
2019-03-21	63.35	12.534	0.317	3.246	3.76
2019-03-22	63.7	12.731	0.552	3.694	3.82
2019-03-25	62.06	12.826	-2.575	1.852	3.85
2019-03-26	63.1	12.920	1.676	1.772	3.88
2019-03-27	64.92	13.073	2.884	2.837	3.92
2019-03-28	67.24	13.480	3.574	7.270	4.04
2019-03-29	69.53	13.765	3.406	4.908	4.13
2019-04-01	69.43	14.076	-0.144	5.379	4.22
2019-04-02	69.87	14.242	0.634	2.852	4.27
2019-04-03	71.07	14.440	1.717	3.349	4.33
2019-04-04	71.8	14.607	1.027	2.786	4.38
2019-04-08	71.56	14.894	-0.334	4.805	4.47
2019-04-09	72.68	15.041	1.565	2.432	4.51
2019-04-10	71.85	15.230	-1.142	3.151	4.57
2019-04-11	71.7	15.487	-0.209	4.315	4.65
2019-04-12	70.83	15.721	-1.213	3.961	4.72
2019-04-15	72.36	15.952	2.160	3.826	4.79
2019-04-16	74.12	16.134	2.432	2.944	4.84
2019-04-17	75.63	16.317	2.037	2.914	4.90
2019-04-18	77.68	16.553	2.711	3.636	4.97
2019-04-19	78.09	16.817	0.528	4.068	5.05
2019-04-22	77.45	17.060	-0.820	3.752	5.12
2019-04-23	76.85	17.233	-0.775	2.711	5.17
2019-04-24	78.28	17.381	1.861	2.264	5.21
2019-04-25	78.77	17.560	0.626	2.734	5.27
2019-04-26	76.75	17.893	-2.564	5.192	5.37
2019-04-29	79.43	18.202	3.492	4.678	5.46
2019-04-30	76.94	18.413	-3.135	3.286	5.52
2019-05-06	75.46	18.650	-1.924	3.769	5.59
2019-05-07	75.85	18.886	0.517	3.737	5.67
2019-05-08	72.86	19.178	-3.942	4.812	5.75
2019-05-09	73.1	19.455	0.329	4.543	5.84
2019-05-10	76.6	19.811	4.788	5.581	5.94
2019-05-13	76.47	20.030	-0.170	3.433	6.01
2019-05-14	74.6	20.209	-2.445	2.877	6.06
2019-05-15	77.25	20.488	3.552	4.330	6.15
2019-05-16	78.45	20.639	1.553	2.317	6.19
2019-05-17	76.64	20.832	-2.307	3.021	6.25
2019-05-20	75.46	21.036	-1.540	3.249	6.31
2019-05-21	75.77	21.197	0.411	2.544	6.36
2019-05-22	76.42	21.382	0.858	2.904	6.41
2019-05-23	74.78	21.565	-2.146	2.931	6.47
2019-05-24	74.75	21.717	-0.040	2.447	6.52
2019-05-27	75.24	21.957	0.656	3.826	6.59
2019-05-28	77.45	22.196	2.937	3.708	6.66
2019-05-29	76.15	22.304	-1.679	1.691	6.69
2019-05-30	75.27	22.451	-1.156	2.351	6.74
2019-05-31	76.84	22.670	2.086	3.428	6.80
2019-06-03	76.07	22.880	-1.002	3.306	6.86
2019-06-04	75.15	23.036	-1.209	2.498	6.91
2019-06-05	74	23.208	-1.530	2.781	6.96
2019-06-06	73.38	23.377	-0.838	2.770	7.01
2019-06-10	75.39	23.590	2.739	3.380	7.08
2019-06-11	78.15	23.819	3.661	3.528	7.15
2019-06-12	78.5	23.912	0.448	1.420	7.17
2019-06-13	77.95	24.031	-0.701	1.822	7.21
2019-06-14	78.91	24.260	1.232	3.489	7.28
2019-06-17	80.75	24.477	2.332	3.219	7.34
2019-06-18	79.48	24.624	-1.573	2.217	7.39
2019-06-19	82.12	24.804	3.322	2.642	7.44
2019-06-20	85.13	25.311	3.665	7.136	7.59
2019-06-21	84.49	25.550	-0.752	3.407	7.67
2019-06-24	85.51	25.779	1.207	3.207	7.73
2019-06-25	84.52	25.976	-1.158	2.795	7.79
2019-06-26	85	26.087	0.568	1.574	7.83
2019-06-27	86.58	26.311	1.859	3.094	7.89
2019-06-28	88.65	26.556	2.391	3.326	7.97
2019-07-01	90.2	26.715	1.748	2.109	8.01
2019-07-02	91.18	26.969	1.086	3.348	8.09
2019-07-03	88.18	27.307	-3.290	4.595	8.19
2019-07-04	83.3	27.675	-5.534	5.307	8.30
2019-07-05	86.5	28.028	3.842	4.886	8.41
2019-07-08	85	28.267	-1.734	3.376	8.48
2019-07-09	85.02	28.368	0.024	1.435	8.51
2019-07-10	87.94	28.685	3.434	4.317	8.61
2019-07-11	86.12	29.033	-2.070	4.856	8.71
2019-07-12	87.71	29.276	1.846	3.321	8.78
2019-07-15	87.82	29.427	0.125	2.064	8.83
2019-07-16	86.2	29.596	-1.845	2.357	8.88
2019-07-17	84.71	29.867	-1.729	3.828	8.96
2019-07-18	85.2	29.946	0.578	1.121	8.98
2019-07-19	85.88	30.115	0.798	2.359	9.03
2019-07-22	88.02	30.405	2.492	3.947	9.12
2019-07-23	86.13	30.600	-2.147	2.727	9.18
2019-07-24	85.97	30.678	-0.186	1.080	9.20
2019-07-25	88.1	30.887	2.478	2.850	9.27
2019-07-26	89.6	31.128	1.703	3.235	9.34
2019-07-29	90.5	31.221	1.004	1.228	9.37
2019-07-30	89.94	31.387	-0.619	2.210	9.42
2019-07-31	90.5	31.599	0.623	2.813	9.48
2019-08-01	89.5	31.908	-1.105	4.144	9.57
2019-08-02	90.47	32.190	1.084	3.743	9.66
2019-08-05	85.8	32.518	-5.162	4.587	9.76
2019-08-06	85.85	32.821	0.058	4.231	9.85
2019-08-07	86.2	33.021	0.408	2.784	9.91
2019-08-08	87.52	33.139	1.531	1.624	9.94
2019-08-09	87.4	33.251	-0.137	1.531	9.98
2019-08-12	87.6	33.356	0.229	1.442	10.01
2019-08-13	86.8	33.580	-0.913	3.094	10.07
2019-08-14	88.65	33.698	2.131	1.601	10.11
2019-08-15	87.43	33.844	-1.376	2.008	10.15
2019-08-16	90.72	34.268	3.763	5.604	10.28
2019-08-19	90.9	34.506	0.198	3.142	10.35
2019-08-20	91.2	34.618	0.330	1.474	10.39
2019-08-21	90.8	34.714	-0.439	1.272	10.41
2019-08-22	94.35	35.026	3.910	3.965	10.51
2019-08-23	95.28	35.267	0.986	3.042	10.58
2019-08-26	94.84	35.495	-0.462	2.886	10.65
2019-08-27	95.57	35.647	0.770	1.898	10.69
2019-08-28	94.89	35.839	-0.712	2.428	10.75
2019-08-29	94.9	35.986	0.011	1.865	10.80
2019-08-30	95.48	36.147	0.611	2.023	10.84
2019-09-02	94.39	36.479	-1.142	4.221	10.94
2019-09-03	94.58	36.621	0.201	1.801	10.99
2019-09-04	92.24	36.840	-2.474	2.844	11.05
2019-09-05	93.05	37.020	0.878	2.320	11.11
2019-09-06	94.18	37.262	1.214	3.095	11.18
2019-09-09	93.8	37.422	-0.403	2.039	11.23
2019-09-10	92.99	37.580	-0.864	2.047	11.27
2019-09-11	91.11	37.817	-2.022	3.119	11.35
2019-09-12	92.39	38.041	1.405	2.909	11.41
2019-09-16	92.75	38.149	0.390	1.396	11.44
2019-09-17	92.04	38.295	-0.765	1.908	11.49
2019-09-18	93.8	38.549	1.912	3.238	11.56
2019-09-19	95.61	38.710	1.930	2.026	11.61
2019-09-20	93.37	38.921	-2.343	2.709	11.68
2019-09-23	92.79	39.057	-0.621	1.767	11.72
2019-09-24	93.8	39.222	1.088	2.102	11.77
2019-09-25	94.19	39.400	0.416	2.271	11.82
2019-09-26	93.53	39.567	-0.701	2.145	11.87
2019-09-27	93.01	39.762	-0.556	2.513	11.93
2019-09-30	93.06	39.929	0.054	2.150	11.98
2019-10-08	97.1	40.328	4.341	4.943	12.10
2019-10-09	93.25	40.668	-3.965	4.367	12.20
2019-10-10	95.28	40.973	2.177	3.839	12.29
2019-10-11	94.81	41.062	-0.493	1.134	12.32
2019-10-14	94.63	41.209	-0.190	1.856	12.36
2019-10-15	95.31	41.328	0.719	1.501	12.40
2019-10-16	95.7	41.461	0.409	1.668	12.44
2019-10-17	96.25	41.624	0.575	2.038	12.49
2019-10-18	95.25	41.781	-1.039	1.974	12.53
2019-10-21	94.75	41.943	-0.525	2.047	12.58
2019-10-22	94.32	42.163	-0.454	2.807	12.65
2019-10-23	92.07	42.351	-2.385	2.449	12.71
2019-10-24	88.65	42.760	-3.715	5.528	12.83
2019-10-25	90.39	42.975	1.963	2.854	12.89
2019-10-28	91.57	43.138	1.305	2.146	12.94
2019-10-29	91.93	43.330	0.393	2.501	13.00
2019-10-30	90.15	43.508	-1.936	2.371	13.05
2019-10-31	90.35	43.675	0.222	2.219	13.10
2019-11-01	90.81	43.834	0.509	2.103	13.15
2019-11-04	92.92	44.058	2.324	2.896	13.22
2019-11-05	92.82	44.235	-0.108	2.282	13.27
2019-11-06	92.39	44.317	-0.463	1.067	13.30
2019-11-07	90.65	44.505	-1.883	2.489	13.35
2019-11-08	90.5	44.620	-0.165	1.522	13.39
2019-11-11	87.7	44.874	-3.094	3.481	13.46
2019-11-12	86.92	45.073	-0.889	2.748	13.52
2019-11-13	85.3	45.253	-1.864	2.531	13.58
2019-11-14	84.72	45.382	-0.680	1.829	13.61
2019-11-15	84.5	45.470	-0.260	1.251	13.64
2019-11-18	86.65	45.691	2.544	3.053	13.71
2019-11-19	86.95	45.812	0.346	1.673	13.74
2019-11-20	86.41	45.912	-0.621	1.380	13.77
2019-11-21	86.28	46.026	-0.150	1.585	13.81
2019-11-22	84.7	46.293	-1.831	3.790	13.89
2019-11-25	83.03	46.498	-1.972	2.963	13.95
2019-11-26	84.38	46.733	1.626	3.336	14.02
2019-11-27	84.07	47.040	-0.367	4.385	14.11
2019-11-28	83.1	47.146	-1.154	1.534	14.14
2019-11-29	83.8	47.303	0.842	2.250	14.19
2019-12-02	83.48	47.397	-0.382	1.348	14.22
2019-12-03	83.88	47.563	0.479	2.372	14.27
2019-12-04	84.82	47.756	1.121	2.730	14.33
2019-12-05	86.28	47.896	1.721	1.945	14.37
2019-12-06	87.2	48.033	1.066	1.889	14.41
2019-12-09	85.3	48.266	-2.179	3.280	14.48
2019-12-10	88.47	48.551	3.716	3.857	14.57
2019-12-11	88.6	48.694	0.147	1.944	14.61
2019-12-12	88.8	48.768	0.226	1.005	14.63
2019-12-13	90.12	48.932	1.486	2.185	14.68
2019-12-16	86.12	49.420	-4.439	6.791	14.83
2019-12-17	85.61	49.552	-0.592	1.846	14.87
2019-12-18	85.11	49.618	-0.584	0.934	14.89
2019-12-19	85.47	49.695	0.423	1.081	14.91
2019-12-20	87.69	49.956	2.597	3.580	14.99
2019-12-23	86.83	50.192	-0.981	3.261	15.06
2019-12-24	87.21	50.413	0.438	3.040	15.12
2019-12-25	87.12	50.526	-0.103	1.548	15.16
2019-12-26	88.16	50.630	1.194	1.412	15.19
2019-12-27	88.12	50.777	-0.045	2.008	15.23
2019-12-30	89	50.904	0.999	1.714	15.27
2019-12-31	88.95	51.009	-0.056	1.416	15.30
2020-01-02	90.05	51.151	1.237	1.889	15.35
2020-01-03	90.98	51.254	1.033	1.366	15.38
2020-01-06	90	51.453	-1.077	2.649	15.44
2020-01-07	90.91	51.551	1.011	1.289	15.47
2020-01-08	91.3	51.735	0.429	2.420	15.52
2020-01-09	94	51.978	2.957	3.111	15.59
2020-01-10	94.34	52.073	0.362	1.202	15.62
2020-01-13	91	52.284	-3.540	2.788	15.69
2020-01-14	88.84	52.580	-2.374	4.000	15.77
2020-01-15	89.36	52.679	0.585	1.328	15.80
2020-01-16	90.39	52.840	1.153	2.137	15.85
2020-01-17	89.85	53.005	-0.597	2.202	15.90
2020-01-20	86.9	53.420	-3.283	5.732	16.03
2020-01-21	83.75	53.636	-3.625	3.084	16.09
2020-01-22	84.58	53.867	0.991	3.284	16.16
2020-01-23	82	54.120	-3.050	3.701	16.24
2020-02-03	73.8	54.120	-10.000	0.000	16.24
2020-02-04	75.08	54.400	1.734	4.472	16.32
2020-02-05	77.78	54.601	3.596	3.103	16.38
2020-02-06	80.8	54.824	3.883	3.317	16.45
2020-02-07	80.2	55.016	-0.743	2.871	16.50
2020-02-10	79	55.161	-1.496	2.207	16.55
2020-02-11	80.05	55.282	1.329	1.810	16.58
2020-02-12	80.4	55.384	0.437	1.524	16.62
2020-02-13	79.16	55.530	-1.542	2.214	16.66
2020-02-14	80.94	55.770	2.249	3.550	16.73
2020-02-17	81.25	55.857	0.383	1.285	16.76
2020-02-18	80.2	56.021	-1.292	2.462	16.81
2020-02-19	83.31	56.368	3.878	5.000	16.91
2020-02-20	85.8	56.560	2.989	2.677	16.97
2020-02-21	85.07	56.701	-0.851	1.993	17.01
2020-02-24	82.97	56.891	-2.469	2.751	17.07
2020-02-25	81.84	56.991	-1.362	1.458	17.10
2020-02-26	80.2	57.109	-2.004	1.772	17.13
2020-02-27	80.45	57.277	0.312	2.506	17.18
2020-02-28	78.5	57.567	-2.424	4.438	17.27
2020-03-02	78.39	57.766	-0.140	3.045	17.33
2020-03-03	79.17	57.900	0.995	2.028	17.37
2020-03-04	79.06	58.077	-0.139	2.690	17.42
2020-03-05	84.11	58.514	6.388	6.236	17.55
2020-03-06	83.27	58.671	-0.999	2.259	17.60
2020-03-09	79.13	58.929	-4.972	3.915	17.68
2020-03-10	81.48	59.295	2.970	5.384	17.79
2020-03-11	82.66	59.690	1.448	5.744	17.91
2020-03-12	79.08	59.906	-4.331	3.266	17.97
2020-03-13	83.59	60.743	5.703	12.013	18.22
2020-03-16	77.8	61.114	-6.927	5.730	18.33
2020-03-17	77.22	61.536	-0.746	6.555	18.46
2020-03-18	75.38	61.875	-2.383	5.400	18.56
2020-03-19	71.92	62.347	-4.590	7.867	18.70
2020-03-20	75.6	62.671	5.117	5.145	18.80
2020-03-23	72.15	62.917	-4.563	4.101	18.88
2020-03-24	73.27	63.232	1.552	5.156	18.97
2020-03-25	74.8	63.579	2.088	5.568	19.07
2020-03-26	72.9	63.722	-2.540	2.353	19.12
2020-03-27	72.42	63.859	-0.658	2.263	19.16
2020-03-30	67.95	64.232	-6.172	6.587	19.27
2020-03-31	67.2	64.347	-1.104	2.060	19.30
2020-04-01	68.53	64.621	1.979	4.792	19.39
2020-04-02	71.83	64.960	4.815	5.676	19.49
2020-04-03	72.63	65.178	1.114	3.592	19.55
2020-04-07	75.55	65.296	4.020	1.873	19.59
2020-04-08	75.62	65.529	0.093	3.706	19.66
2020-04-09	77.5	65.728	2.486	3.081	19.72
2020-04-10	77.32	66.000	-0.232	4.219	19.80
2020-04-13	78.43	66.215	1.436	3.285	19.86
2020-04-14	79.39	66.368	1.224	2.321	19.91
2020-04-15	76.6	66.670	-3.514	4.724	20.00
2020-04-16	77	66.816	0.522	2.272	20.04
2020-04-17	81.3	67.130	5.584	4.636	20.14
2020-04-20	82.8	67.412	1.845	4.084	20.22
2020-04-21	82.22	67.613	-0.700	2.935	20.28
2020-04-22	85.92	67.944	4.500	4.622	20.38
2020-04-23	86.56	68.212	0.745	3.724	20.46
2020-04-24	87.69	68.411	1.305	2.726	20.52
2020-04-27	86.4	68.643	-1.471	3.216	20.59
2020-04-28	89.62	69.077	3.727	5.810	20.72
2020-04-29	90.3	69.283	0.759	2.745	20.79
2020-04-30	91.3	69.687	1.107	5.305	20.91
2020-05-06	90.25	69.863	-1.150	2.344	20.96
2020-05-07	91.2	70.059	1.053	2.582	21.02
2020-05-08	92.68	70.261	1.623	2.610	21.08
2020-05-11	88.9	70.647	-4.079	5.211	21.19
2020-05-12	90.44	70.826	1.732	2.373	21.25
2020-05-13	89.99	70.965	-0.498	1.858	21.29
2020-05-14	88.85	71.072	-1.267	1.445	21.32
2020-05-15	87.57	71.268	-1.441	2.679	21.38
2020-05-18	87.5	71.369	-0.080	1.393	21.41
2020-05-19	89.4	71.643	2.171	3.669	21.49
2020-05-20	87.66	71.911	-1.946	3.680	21.57
2020-05-21	87.78	72.059	0.137	2.019	21.62
2020-05-22	86.17	72.334	-1.834	3.828	21.70
2020-05-25	88.79	72.681	3.041	4.688	21.80
2020-05-26	96.02	73.316	8.143	7.940	21.99
2020-05-27	96.6	73.564	0.604	3.072	22.07
2020-05-28	95	73.842	-1.656	3.520	22.15
2020-05-29	101.23	74.506	6.558	7.874	22.35
2020-06-01	102.18	74.954	0.938	5.255	22.49
2020-06-02	99.87	75.437	-2.261	5.803	22.63
2020-06-03	102.18	75.827	2.313	4.586	22.75
2020-06-04	99.92	75.978	-2.212	1.811	22.79
2020-06-05	106.41	76.708	6.495	8.227	23.01
2020-06-08	106.18	77.036	-0.216	3.712	23.11
2020-06-09	110	77.640	3.598	6.593	23.29
2020-06-10	106.34	78.069	-3.327	4.836	23.42
2020-06-11	108.95	78.673	2.454	6.648	23.60
2020-06-12	119.85	79.808	10.005	11.372	23.94
2020-06-15	120	80.622	0.125	8.135	24.19
2020-06-16	126.5	81.296	5.417	6.392	24.39
2020-06-17	124.88	81.567	-1.281	2.609	24.47
2020-06-18	129.08	82.160	3.363	5.509	24.65
2020-06-19	130.81	82.658	1.340	4.571	24.80
2020-06-22	125.53	83.117	-3.505	4.389	24.94
2020-06-23	125.78	83.600	0.199	4.604	25.08
2020-06-24	126.58	83.958	0.636	3.395	25.19
2020-06-29	139.31	85.317	10.057	11.708	25.60
2020-06-30	153.31	86.136	10.050	6.410	25.84
2020-07-01	166.56	87.338	8.643	8.662	26.20
2020-07-02	165.42	88.265	-0.684	6.718	26.48
2020-07-03	182.03	89.846	10.041	10.428	26.95
2020-07-06	200.31	91.592	10.042	10.454	27.48
2020-07-07	191.68	94.132	-4.308	15.905	28.24
2020-07-08	195.14	95.602	1.805	9.036	28.68
2020-07-09	193.07	96.414	-1.061	5.053	28.92
2020-07-10	202.77	98.639	5.024	13.166	29.59
2020-07-13	193.95	100.313	-4.350	10.357	30.09
2020-07-14	189.28	100.977	-2.408	4.207	30.29
2020-07-15	189.81	101.743	0.280	4.845	30.52
2020-07-16	171	103.305	-9.910	10.958	30.99
2020-07-17	188.1	104.047	10.000	4.737	31.21
2020-07-20	196	105.348	4.200	7.964	31.60
2020-07-21	196.75	106.209	0.383	5.255	31.86
2020-07-22	206.61	107.996	5.011	10.379	32.40
2020-07-23	227.27	110.390	10.000	12.637	33.12
2020-07-24	204.54	112.187	-10.001	10.543	33.66
2020-07-27	199.69	113.329	-2.371	6.864	34.00
2020-07-28	206.7	114.871	3.510	8.954	34.46
2020-07-29	214	116.224	3.532	7.586	34.87
2020-07-30	223.3	118.028	4.346	9.696	35.41
2020-07-31	243	119.875	8.822	9.118	35.96
2020-08-03	238.5	121.756	-1.852	9.465	36.53
2020-08-04	223.55	122.840	-6.268	5.820	36.85
2020-08-05	223.85	123.658	0.134	4.384	37.10
2020-08-06	218.26	124.531	-2.497	4.798	37.36
2020-08-07	220.88	125.699	1.200	6.346	37.71
2020-08-10	213.7	126.496	-3.251	4.478	37.95
2020-08-11	214.28	127.456	0.271	5.377	38.24
2020-08-12	206.65	128.611	-3.561	6.706	38.58
2020-08-13	204.49	129.484	-1.045	5.125	38.85
2020-08-14	207.25	130.145	1.350	3.824	39.04
2020-08-17	207.2	130.798	-0.024	3.783	39.24
2020-08-18	210.95	131.502	1.810	4.006	39.45
2020-08-19	200	132.490	-5.191	5.926	39.75
2020-08-20	194	133.618	-3.000	6.980	40.09
2020-08-21	199.38	134.641	2.773	6.155	40.39
2020-08-24	203.52	135.388	2.076	4.404	40.62
2020-08-25	210.31	136.525	3.336	6.491	40.96
2020-08-26	203.53	137.380	-3.224	5.040	41.21
2020-08-27	203.99	137.931	0.226	3.243	41.38
2020-08-28	220.3	139.640	7.995	9.309	41.89
2020-08-31	208	140.663	-5.583	5.901	42.20
2020-09-01	216.8	141.769	4.231	6.120	42.53
2020-09-02	223	142.462	2.860	3.732	42.74
2020-09-03	224.3	143.141	0.583	3.632	42.94
2020-09-04	219.8	144.048	-2.006	4.949	43.21
2020-09-07	209.28	145.197	-4.786	6.588	43.56
2020-09-08	204.2	146.152	-2.427	5.614	43.85
2020-09-09	197.18	146.739	-3.438	3.575	44.02
2020-09-10	205.6	147.395	4.270	3.829	44.22
2020-09-11	207.21	147.882	0.783	2.821	44.36
2020-09-14	214.3	148.741	3.422	4.807	44.62
2020-09-15	222.58	149.836	3.864	5.903	44.95
2020-09-16	217.26	150.637	-2.390	4.425	45.19
2020-09-17	212.13	151.550	-2.361	5.164	45.46
2020-09-18	216	152.068	1.824	2.876	45.62
2020-09-21	209.01	153.027	-3.236	5.509	45.91
2020-09-22	206.71	153.653	-1.100	3.636	46.10
2020-09-23	217.5	154.885	5.220	6.797	46.47
2020-09-24	213.1	155.565	-2.023	3.825	46.67
2020-09-25	219.2	156.214	2.863	3.552	46.86
2020-09-28	224.9	157.245	2.600	5.502	47.17
2020-09-29	224.3	157.822	-0.267	3.086	47.35
2020-09-30	222.94	158.449	-0.606	3.375	47.53
2020-10-09	204.1	160.154	-8.451	10.025	48.05
2020-10-12	212	161.184	3.871	5.830	48.36
2020-10-13	214.1	162.084	0.991	5.047	48.63
2020-10-14	209.2	162.695	-2.289	3.503	48.81
2020-10-15	202.83	163.299	-3.045	3.576	48.99
2020-10-16	203.43	163.617	0.296	1.873	49.09
2020-10-19	200.1	164.126	-1.637	3.053	49.24
2020-10-20	200.02	164.507	-0.040	2.289	49.35
2020-10-21	195.6	165.402	-2.210	5.489	49.62
2020-10-22	195.99	166.236	0.199	5.102	49.87
2020-10-23	193.06	166.747	-1.495	3.179	50.02
2020-10-26	185.68	167.610	-3.823	5.579	50.28
2020-10-27	184.81	168.172	-0.469	3.646	50.45
2020-10-28	198.41	169.325	7.359	6.975	50.80
2020-10-29	200.43	170.074	1.018	4.486	51.02
2020-10-30	199.4	170.604	-0.514	3.188	51.18
2020-11-02	194.4	171.575	-2.508	5.998	51.47
2020-11-03	197.76	172.147	1.728	3.467	51.64
2020-11-04	202.43	172.691	2.361	3.226	51.81
2020-11-05	200.1	173.376	-1.151	4.110	52.01
2020-11-06	196.32	174.085	-1.889	4.333	52.23
2020-11-09	199.5	174.590	1.620	3.036	52.38
2020-11-10	185.27	175.365	-7.133	5.023	52.61
2020-11-11	184.6	175.867	-0.362	3.260	52.76
2020-11-12	196.15	177.041	6.257	7.183	53.11
2020-11-13	192.5	177.722	-1.861	4.242	53.32
2020-11-16	186.45	178.190	-3.143	3.013	53.46
2020-11-17	181	178.770	-2.923	3.846	53.63
2020-11-18	175.25	179.684	-3.177	6.260	53.91
2020-11-19	183.31	180.606	4.599	6.037	54.18
2020-11-20	185	181.070	0.922	3.011	54.32
2020-11-23	187.89	181.805	1.562	4.692	54.54
2020-11-24	193.39	182.756	2.927	5.902	54.83
2020-11-25	189	183.281	-2.270	3.335	54.98
2020-11-26	191.25	184.065	1.190	4.915	55.22
2020-11-27	193.2	184.543	1.020	2.970	55.36
2020-11-30	193.2	185.106	0.000	3.494	55.53
2020-12-01	196	185.543	1.449	2.681	55.66
2020-12-02	195.52	185.998	-0.245	2.791	55.80
2020-12-03	194.93	186.270	-0.302	1.672	55.88
2020-12-04	196.43	186.715	0.770	2.719	56.01
2020-12-07	207.75	187.903	5.763	6.862	56.37
2020-12-08	208.03	188.420	0.135	2.984	56.53
2020-12-09	202.33	188.998	-2.740	3.427	56.70
2020-12-10	207.8	189.704	2.704	4.077	56.91
2020-12-11	206	190.383	-0.866	3.951	57.11
2020-12-14	213.6	191.505	3.689	6.306	57.45
2020-12-15	218.38	192.114	2.238	3.347	57.63
2020-12-16	220.36	192.627	0.907	2.793	57.79

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