口子窖融券券源 口子窖专项约券

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	31.95	0	0	0	0
2018-11-27	31.5	0.081	-1.408	3.099	0.02
2018-11-28	32.15	0.186	2.063	3.905	0.06
2018-11-29	32.8	0.237	2.022	1.866	0.07
2018-11-30	33.24	0.397	1.341	5.793	0.12
2018-12-03	34.71	0.571	4.422	5.987	0.17
2018-12-04	34.45	0.628	-0.749	1.988	0.19
2018-12-05	34.4	0.747	-0.145	4.180	0.22
2018-12-06	33.49	0.836	-2.645	3.169	0.25
2018-12-07	33.29	0.927	-0.597	3.285	0.28
2018-12-10	32.66	1.005	-1.892	2.854	0.30
2018-12-11	32.95	1.061	0.888	2.051	0.32
2018-12-12	32.69	1.121	-0.789	2.215	0.34
2018-12-13	34	1.262	4.007	4.956	0.38
2018-12-14	33.45	1.350	-1.618	3.176	0.41
2018-12-17	33.56	1.453	0.329	3.677	0.44
2018-12-18	33.12	1.493	-1.311	1.430	0.45
2018-12-19	31.85	1.617	-3.835	4.680	0.49
2018-12-20	30.8	1.744	-3.297	4.961	0.52
2018-12-21	30.48	1.807	-1.039	2.468	0.54
2018-12-24	31.29	1.945	2.657	5.282	0.58
2018-12-25	31.41	2.057	0.384	4.283	0.62
2018-12-26	31.3	2.124	-0.350	2.579	0.64
2018-12-27	31.34	2.187	0.128	2.396	0.66
2018-12-28	32.07	2.308	2.329	4.531	0.69
2019-01-02	30.6	2.472	-4.584	6.455	0.74
2019-01-03	29.49	2.626	-3.627	6.242	0.79
2019-01-04	30.97	2.827	5.019	7.799	0.85
2019-01-07	32.18	2.956	3.907	4.811	0.89
2019-01-08	32.09	3.046	-0.280	3.387	0.91
2019-01-09	32.5	3.126	1.278	2.929	0.94
2019-01-10	32.73	3.196	0.708	2.585	0.96
2019-01-11	35.08	3.479	7.180	9.655	1.04
2019-01-14	34.75	3.590	-0.941	3.848	1.08
2019-01-15	37.5	3.883	7.914	9.381	1.16
2019-01-16	36.35	4.003	-3.067	3.947	1.20
2019-01-17	36.26	4.061	-0.248	1.926	1.22
2019-01-18	36.41	4.163	0.414	3.365	1.25
2019-01-21	36.45	4.287	0.110	4.092	1.29
2019-01-22	36.04	4.356	-1.125	2.277	1.31
2019-01-23	36.11	4.442	0.194	2.858	1.33
2019-01-24	36.81	4.516	1.939	2.437	1.35
2019-01-25	37.75	4.678	2.554	5.134	1.40
2019-01-28	38.44	4.812	1.828	4.185	1.44
2019-01-29	38.66	4.970	0.572	4.917	1.49
2019-01-30	38.29	5.040	-0.957	2.173	1.51
2019-01-31	38.24	5.121	-0.131	2.559	1.54
2019-02-01	38.56	5.201	0.837	2.484	1.56
2019-02-11	38.95	5.393	1.011	5.913	1.62
2019-02-12	38.45	5.480	-1.284	2.721	1.64
2019-02-13	39.22	5.587	2.003	3.277	1.68
2019-02-14	39.9	5.717	1.734	3.901	1.72
2019-02-15	39.1	5.785	-2.005	2.080	1.74
2019-02-18	41.25	6.026	5.499	7.008	1.81
2019-02-19	41.5	6.139	0.606	3.273	1.84
2019-02-20	41.51	6.227	0.024	2.554	1.87
2019-02-21	40.26	6.328	-3.011	3.011	1.90
2019-02-22	41.56	6.522	3.229	5.589	1.96
2019-02-25	42.97	6.696	3.393	4.860	2.01
2019-02-26	41.75	6.803	-2.839	3.072	2.04
2019-02-27	41.79	6.975	0.096	4.934	2.09
2019-02-28	41.8	7.200	0.024	6.461	2.16
2019-03-01	43.62	7.353	4.354	4.211	2.21
2019-03-04	44.8	7.625	2.705	7.290	2.29
2019-03-05	44.4	7.739	-0.893	3.080	2.32
2019-03-06	43.14	7.859	-2.838	3.333	2.36
2019-03-07	42.23	8.005	-2.109	4.149	2.40
2019-03-08	40.57	8.262	-3.931	7.601	2.48
2019-03-11	42.08	8.427	3.722	4.708	2.53
2019-03-12	42.45	8.513	0.879	2.448	2.55
2019-03-13	41.96	8.627	-1.154	3.251	2.59
2019-03-14	41.99	8.799	0.071	4.909	2.64
2019-03-15	44.87	9.224	6.859	11.360	2.77
2019-03-18	49.66	9.653	10.675	10.386	2.90
2019-03-19	49.31	10.040	-0.705	9.404	3.01
2019-03-20	49.31	10.269	0.000	5.577	3.08
2019-03-21	49.48	10.473	0.345	4.948	3.14
2019-03-22	49.5	10.656	0.040	4.446	3.20
2019-03-25	47.38	10.799	-4.283	3.616	3.24
2019-03-26	47.51	10.962	0.274	4.116	3.29
2019-03-27	49.65	11.239	4.504	6.693	3.37
2019-03-28	49.22	11.430	-0.866	4.653	3.43
2019-03-29	51.39	11.716	4.409	6.684	3.51
2019-04-01	53.88	12.023	4.845	6.830	3.61
2019-04-02	53.22	12.168	-1.225	3.267	3.65
2019-04-03	52.5	12.343	-1.353	4.002	3.70
2019-04-04	53.22	12.536	1.371	4.362	3.76
2019-04-08	53.28	12.782	0.113	5.543	3.83
2019-04-09	52.79	12.917	-0.920	3.059	3.88
2019-04-10	52.5	13.051	-0.549	3.069	3.92
2019-04-11	50.74	13.369	-3.352	7.505	4.01
2019-04-12	50.9	13.574	0.315	4.848	4.07
2019-04-15	50.19	13.785	-1.395	5.049	4.14
2019-04-16	50.7	13.939	1.016	3.646	4.18
2019-04-17	52.47	14.148	3.491	4.773	4.24
2019-04-18	58.02	14.175	10.577	0.553	4.25
2019-04-19	57.45	14.652	-0.982	9.962	4.40
2019-04-22	56.36	14.868	-1.897	4.613	4.46
2019-04-23	59.63	15.166	5.802	5.979	4.55
2019-04-24	59.79	15.376	0.268	4.226	4.61
2019-04-25	58.35	15.599	-2.408	4.583	4.68
2019-04-26	59.86	15.907	2.588	6.170	4.77
2019-04-29	60.88	16.465	1.704	11.009	4.94
2019-04-30	61.99	16.781	1.823	6.110	5.03
2019-05-06	55.57	17.193	-10.357	8.889	5.16
2019-05-07	56.45	17.473	1.584	5.956	5.24
2019-05-08	55.46	17.743	-1.754	5.846	5.32
2019-05-09	54.71	17.971	-1.352	5.013	5.39
2019-05-10	56.3	18.246	2.906	5.849	5.47
2019-05-13	55.67	18.419	-1.119	3.730	5.53
2019-05-14	54.38	18.552	-2.317	2.946	5.57
2019-05-15	57.96	18.840	6.583	5.958	5.65
2019-05-16	59.09	19.146	1.950	6.211	5.74
2019-05-17	57.31	19.394	-3.012	5.195	5.82
2019-05-20	55.4	19.701	-3.333	6.648	5.91
2019-05-21	56.88	19.983	2.671	5.957	6.00
2019-05-22	58.38	20.324	2.637	6.997	6.10
2019-05-23	55.25	20.622	-5.361	6.475	6.19
2019-05-24	55.79	20.770	0.977	3.186	6.23
2019-05-27	55.84	20.981	0.090	4.535	6.29
2019-05-28	56.8	21.193	1.719	4.477	6.36
2019-05-29	56.7	21.346	-0.176	3.239	6.40
2019-05-30	56.73	21.523	0.053	3.739	6.46
2019-05-31	55.69	21.684	-1.833	3.473	6.51
2019-06-03	55.47	21.882	-0.395	4.274	6.56
2019-06-04	53.26	22.161	-3.984	6.292	6.65
2019-06-05	53.3	22.277	0.075	2.610	6.68
2019-06-06	52.15	22.433	-2.158	3.602	6.73
2019-06-10	53.9	22.749	3.356	7.037	6.82
2019-06-11	56.4	22.997	4.638	5.269	6.90
2019-06-12	55.19	23.167	-2.145	3.706	6.95
2019-06-13	55.87	23.404	1.232	5.073	7.02
2019-06-14	55.02	23.541	-1.521	3.007	7.06
2019-06-17	54.76	23.631	-0.473	1.963	7.09
2019-06-18	54	23.760	-1.388	2.867	7.13
2019-06-19	55.45	23.895	2.685	2.926	7.17
2019-06-20	58.19	24.194	4.941	6.168	7.26
2019-06-21	58.47	24.313	0.481	2.440	7.29
2019-06-24	59.92	24.616	2.480	6.071	7.38
2019-06-25	59.99	24.833	0.117	4.339	7.45
2019-06-26	60.8	25.026	1.350	3.801	7.51
2019-06-27	62.9	25.316	3.454	5.526	7.59
2019-06-28	62.92	25.457	0.032	2.703	7.64
2019-07-01	64.74	25.586	2.893	2.384	7.68
2019-07-02	65.07	25.789	0.510	3.753	7.74
2019-07-03	63.31	26.037	-2.705	4.687	7.81
2019-07-04	60.1	26.294	-5.070	5.133	7.89
2019-07-05	62.16	26.551	3.428	4.958	7.97
2019-07-08	61.11	26.824	-1.689	5.373	8.05
2019-07-09	61.8	26.980	1.129	3.027	8.09
2019-07-10	62.26	27.145	0.744	3.172	8.14
2019-07-11	61.71	27.308	-0.883	3.180	8.19
2019-07-12	62	27.455	0.470	2.836	8.24
2019-07-15	61.1	27.626	-1.452	3.371	8.29
2019-07-16	60.7	27.771	-0.655	2.848	8.33
2019-07-17	60.52	27.885	-0.297	2.273	8.37
2019-07-18	60.55	28.020	0.050	2.677	8.41
2019-07-19	61.5	28.172	1.569	2.956	8.45
2019-07-22	61.67	28.315	0.276	2.797	8.49
2019-07-23	59.99	28.538	-2.724	4.459	8.56
2019-07-24	58.85	28.668	-1.900	2.650	8.60
2019-07-25	58.15	28.847	-1.189	3.687	8.65
2019-07-26	60.12	29.117	3.388	5.383	8.74
2019-07-29	60.32	29.259	0.333	2.828	8.78
2019-07-30	60.46	29.451	0.232	3.813	8.84
2019-07-31	59.11	29.653	-2.233	4.102	8.90
2019-08-01	58.55	29.745	-0.947	1.878	8.92
2019-08-02	58.15	29.867	-0.683	2.528	8.96
2019-08-05	56.78	30.019	-2.356	3.216	9.01
2019-08-06	56.9	30.334	0.211	6.640	9.10
2019-08-07	57.24	30.517	0.598	3.831	9.16
2019-08-08	58.3	30.653	1.852	2.795	9.20
2019-08-09	57.03	30.816	-2.178	3.431	9.24
2019-08-12	57.68	30.937	1.140	2.525	9.28
2019-08-13	58.04	31.046	0.624	2.254	9.31
2019-08-14	58.7	31.208	1.137	3.308	9.36
2019-08-15	57.89	31.340	-1.380	2.743	9.40
2019-08-16	58.61	31.574	1.244	4.785	9.47
2019-08-19	60.49	31.749	3.208	3.464	9.52
2019-08-20	61.8	31.952	2.166	3.951	9.59
2019-08-21	61.02	32.094	-1.262	2.783	9.63
2019-08-22	61.54	32.210	0.852	2.278	9.66
2019-08-23	62.49	32.369	1.544	3.055	9.71
2019-08-26	61.5	32.483	-1.584	2.224	9.75
2019-08-27	63.6	32.755	3.415	5.122	9.83
2019-08-28	64.81	33.052	1.903	5.503	9.92
2019-08-29	64.74	33.219	-0.108	3.086	9.97
2019-08-30	64.52	33.474	-0.340	4.757	10.04
2019-09-02	65.05	33.693	0.821	4.030	10.11
2019-09-03	63.09	33.985	-3.013	5.565	10.20
2019-09-04	62.15	34.165	-1.490	3.471	10.25
2019-09-05	62.01	34.297	-0.225	2.542	10.29
2019-09-06	61.6	34.420	-0.661	2.403	10.33
2019-09-09	62	34.517	0.649	1.883	10.36
2019-09-10	61.49	34.610	-0.823	1.806	10.38
2019-09-11	58.7	34.855	-4.537	5.009	10.46
2019-09-12	59.3	34.994	1.022	2.811	10.50
2019-09-16	58.41	35.139	-1.501	2.985	10.54
2019-09-17	57.98	35.254	-0.736	2.380	10.58
2019-09-18	59.56	35.416	2.725	3.260	10.62
2019-09-19	59.6	35.560	0.067	2.905	10.67
2019-09-20	59.16	35.679	-0.738	2.416	10.70
2019-09-23	57.77	35.834	-2.350	3.212	10.75
2019-09-24	57.29	35.968	-0.831	2.822	10.79
2019-09-25	56.17	36.061	-1.955	1.972	10.82
2019-09-26	56.11	36.172	-0.107	2.386	10.85
2019-09-27	55.45	36.407	-1.176	5.079	10.92
2019-09-30	54.28	36.536	-2.110	2.849	10.96
2019-10-08	55.91	36.720	3.003	3.943	11.02
2019-10-09	54.6	36.891	-2.343	3.756	11.07
2019-10-10	53.78	36.965	-1.502	1.667	11.09
2019-10-11	53.55	37.092	-0.428	2.845	11.13
2019-10-14	53.63	37.184	0.149	2.054	11.16
2019-10-15	54.98	37.392	2.517	4.531	11.22
2019-10-16	53.68	37.501	-2.364	2.455	11.25
2019-10-17	52.99	37.594	-1.285	2.105	11.28
2019-10-18	52.59	37.789	-0.755	4.435	11.34
2019-10-21	52.05	37.879	-1.027	2.092	11.36
2019-10-22	52.13	37.962	0.154	1.902	11.39
2019-10-23	50.9	38.126	-2.359	3.856	11.44
2019-10-24	49.8	38.239	-2.161	2.731	11.47
2019-10-25	50.85	38.331	2.108	2.169	11.50
2019-10-28	52.3	38.542	2.852	4.838	11.56
2019-10-29	49.8	38.692	-4.780	3.633	11.61
2019-10-30	48.98	38.837	-1.647	3.534	11.65
2019-10-31	47.4	39.044	-3.226	5.247	11.71
2019-11-01	48.4	39.231	2.110	4.641	11.77
2019-11-04	48.74	39.304	0.702	1.798	11.79
2019-11-05	50.55	39.492	3.714	4.452	11.85
2019-11-06	51.57	39.689	2.018	4.590	11.91
2019-11-07	52.63	39.797	2.055	2.463	11.94
2019-11-08	55.48	40.048	5.415	5.434	12.01
2019-11-11	54.42	40.217	-1.911	3.731	12.07
2019-11-12	53.81	40.390	-1.121	3.840	12.12
2019-11-13	53.12	40.504	-1.282	2.583	12.15
2019-11-14	53.03	40.583	-0.169	1.788	12.17
2019-11-15	52.79	40.673	-0.453	2.055	12.20
2019-11-18	52.07	40.825	-1.364	3.486	12.25
2019-11-19	52.18	40.888	0.211	1.460	12.27
2019-11-20	53.22	41.075	1.993	4.216	12.32
2019-11-21	52.2	41.177	-1.917	2.349	12.35
2019-11-22	51.93	41.302	-0.517	2.874	12.39
2019-11-25	52.25	41.545	0.616	5.584	12.46
2019-11-26	52.5	41.675	0.478	2.967	12.50
2019-11-27	53.07	41.744	1.086	1.562	12.52
2019-11-28	53.97	41.922	1.696	3.976	12.58
2019-11-29	52.35	42.104	-3.002	4.169	12.63
2019-12-02	52.59	42.237	0.458	3.018	12.67
2019-12-03	51.92	42.319	-1.274	1.902	12.70
2019-12-04	51.7	42.439	-0.424	2.793	12.73
2019-12-05	51.48	42.528	-0.426	2.070	12.76
2019-12-06	52.6	42.652	2.176	2.836	12.80
2019-12-09	53.15	42.753	1.046	2.281	12.83
2019-12-10	53.45	42.808	0.564	1.223	12.84
2019-12-11	52.27	42.938	-2.208	2.993	12.88
2019-12-12	51.67	43.014	-1.148	1.760	12.90
2019-12-13	52.28	43.084	1.181	1.606	12.93
2019-12-16	52.11	43.144	-0.325	1.377	12.94
2019-12-17	52.62	43.218	0.979	1.689	12.97
2019-12-18	52.86	43.311	0.456	2.109	12.99
2019-12-19	51.67	43.436	-2.251	2.913	13.03
2019-12-20	50.36	43.552	-2.535	2.748	13.07
2019-12-23	50.2	43.721	-0.318	4.051	13.12
2019-12-24	50.56	43.780	0.717	1.394	13.13
2019-12-25	49.67	43.887	-1.760	2.591	13.17
2019-12-26	50.03	43.934	0.725	1.127	13.18
2019-12-27	51.41	44.064	2.758	3.038	13.22
2019-12-30	53.6	44.329	4.260	5.933	13.30
2019-12-31	53.41	44.422	-0.354	2.090	13.33
2020-01-02	53.45	44.493	0.075	1.591	13.35
2020-01-03	52.1	44.609	-2.526	2.675	13.38
2020-01-06	51.13	44.739	-1.862	3.052	13.42
2020-01-07	52.65	44.893	2.973	3.501	13.47
2020-01-08	51.9	44.948	-1.425	1.273	13.48
2020-01-09	53.5	45.081	3.083	2.987	13.52
2020-01-10	55.41	45.292	3.570	4.579	13.59
2020-01-13	58.1	45.587	4.855	6.082	13.68
2020-01-14	56.89	45.740	-2.083	3.219	13.72
2020-01-15	57.1	45.972	0.369	4.887	13.79
2020-01-16	57.14	46.069	0.070	2.032	13.82
2020-01-17	57.14	46.152	0.000	1.750	13.85
2020-01-20	55.69	46.326	-2.538	3.745	13.90
2020-01-21	53.07	46.568	-4.705	5.477	13.97
2020-01-22	52.24	46.678	-1.564	2.525	14.00
2020-01-23	49.5	46.913	-5.245	5.685	14.07
2020-02-03	44.4	46.913	-10.303	0.000	14.07
2020-02-04	42.99	47.263	-3.176	9.775	14.18
2020-02-05	42.2	47.396	-1.838	3.792	14.22
2020-02-06	41.73	47.462	-1.114	1.896	14.24
2020-02-07	42.75	47.658	2.444	5.488	14.30
2020-02-10	43.49	47.832	1.731	4.819	14.35
2020-02-11	44.37	47.995	2.023	4.392	14.40
2020-02-12	44.67	48.068	0.676	1.983	14.42
2020-02-13	43.78	48.207	-1.992	3.806	14.46
2020-02-14	43.7	48.294	-0.183	2.376	14.49
2020-02-17	44.85	48.391	2.632	2.609	14.52
2020-02-18	44.78	48.480	-0.156	2.386	14.54
2020-02-19	44.59	48.563	-0.424	2.233	14.57
2020-02-20	46.86	48.766	5.091	5.181	14.63
2020-02-21	46.5	48.867	-0.768	2.625	14.66
2020-02-24	45.52	48.984	-2.108	3.075	14.70
2020-02-25	44.2	49.118	-2.900	3.647	14.74
2020-02-26	44.79	49.289	1.335	4.570	14.79
2020-02-27	44.77	49.391	-0.045	2.746	14.82
2020-02-28	43.27	49.541	-3.350	4.155	14.86
2020-03-02	43.66	49.675	0.901	3.675	14.90
2020-03-03	43.35	49.806	-0.710	3.619	14.94
2020-03-04	43.01	49.879	-0.784	2.053	14.96
2020-03-05	44.99	50.076	4.604	5.255	15.02
2020-03-06	44.02	50.190	-2.156	3.112	15.06
2020-03-09	41.98	50.317	-4.634	3.635	15.10
2020-03-10	42.57	50.480	1.405	4.574	15.14
2020-03-11	42.15	50.565	-0.987	2.420	15.17
2020-03-12	41.18	50.640	-2.301	2.206	15.19
2020-03-13	39.9	50.830	-3.108	5.707	15.25
2020-03-16	37.81	51.043	-5.238	6.742	15.31
2020-03-17	36.8	51.269	-2.671	7.379	15.38
2020-03-18	35.88	51.439	-2.500	5.707	15.43
2020-03-19	35.26	51.672	-1.728	7.915	15.50
2020-03-20	36.5	51.776	3.517	3.403	15.53
2020-03-23	34.9	51.863	-4.384	3.014	15.56
2020-03-24	36.4	51.958	4.298	3.123	15.59
2020-03-25	37.79	52.026	3.819	2.170	15.61
2020-03-26	38.94	52.237	3.043	6.483	15.67
2020-03-27	40.7	52.377	4.520	4.135	15.71
2020-03-30	39.88	52.490	-2.015	3.415	15.75
2020-03-31	39.86	52.586	-0.050	2.884	15.78
2020-04-01	38.95	52.691	-2.283	3.236	15.81
2020-04-02	39.11	52.757	0.411	2.028	15.83
2020-04-03	38.79	52.845	-0.818	2.710	15.85
2020-04-07	39.85	52.925	2.733	2.398	15.88
2020-04-08	39.94	52.996	0.226	2.158	15.90
2020-04-09	39.88	53.053	-0.150	1.703	15.92
2020-04-10	40.26	53.177	0.953	3.711	15.95
2020-04-13	40.03	53.291	-0.571	3.403	15.99
2020-04-14	40.15	53.358	0.300	1.999	16.01
2020-04-15	39.19	53.459	-2.391	3.088	16.04
2020-04-16	38.73	53.530	-1.174	2.220	16.06
2020-04-17	39.59	53.691	2.221	4.880	16.11
2020-04-20	39.85	53.739	0.657	1.440	16.12
2020-04-21	38.27	53.910	-3.965	5.370	16.17
2020-04-22	39.19	54.057	2.404	4.494	16.22
2020-04-23	39.47	54.139	0.714	2.501	16.24
2020-04-24	40.35	54.283	2.230	4.282	16.29
2020-04-27	39.11	54.390	-3.073	3.271	16.32
2020-04-28	40.05	54.629	2.403	7.159	16.39
2020-04-29	40.18	54.763	0.325	3.995	16.43
2020-04-30	39.71	54.912	-1.170	4.505	16.47
2020-05-06	39.33	54.956	-0.957	1.335	16.49
2020-05-07	39.95	55.066	1.576	3.305	16.52
2020-05-08	40.98	55.225	2.578	4.656	16.57
2020-05-11	41.84	55.342	2.099	3.367	16.60
2020-05-12	41.03	55.470	-1.936	3.752	16.64
2020-05-13	42.55	55.655	3.705	5.216	16.70
2020-05-14	44.32	55.888	4.160	6.298	16.77
2020-05-15	43.7	56.042	-1.399	4.242	16.81
2020-05-18	44.78	56.276	2.471	6.270	16.88
2020-05-19	44.99	56.367	0.469	2.412	16.91
2020-05-20	43.95	56.490	-2.312	3.379	16.95
2020-05-21	43.48	56.578	-1.069	2.412	16.97
2020-05-22	41.63	56.740	-4.255	4.669	17.02
2020-05-25	41.82	56.891	0.456	4.324	17.07
2020-05-26	44.32	57.149	5.978	7.006	17.14
2020-05-27	43.67	57.257	-1.467	2.956	17.18
2020-05-28	44.5	57.395	1.901	3.733	17.22
2020-05-29	45.85	57.559	3.034	4.292	17.27
2020-06-01	46.55	57.690	1.527	3.381	17.31
2020-06-02	46.11	57.837	-0.945	3.802	17.35
2020-06-03	45.05	57.972	-2.299	3.622	17.39
2020-06-04	47.26	58.186	4.906	5.416	17.46
2020-06-05	48.28	58.369	2.158	4.549	17.51
2020-06-08	48.38	58.540	0.207	4.246	17.56
2020-06-09	49.39	58.749	2.088	5.085	17.62
2020-06-10	49.24	58.837	-0.304	2.146	17.65
2020-06-11	48.52	58.977	-1.462	3.452	17.69
2020-06-12	48.1	59.098	-0.866	3.009	17.73
2020-06-15	46.72	59.246	-2.869	3.805	17.77
2020-06-16	48.37	59.405	3.532	3.960	17.82
2020-06-17	47.67	59.497	-1.447	2.315	17.85
2020-06-18	46.96	59.583	-1.489	2.203	17.88
2020-06-19	47.26	59.665	0.639	2.066	17.90
2020-06-22	46.43	59.796	-1.756	3.386	17.94
2020-06-23	48.47	60.005	4.394	5.169	18.00
2020-06-24	49.28	60.169	1.671	4.002	18.05
2020-06-29	49	60.277	-0.568	2.638	18.08
2020-06-30	50.9	60.441	3.878	3.878	18.13
2020-07-01	53.66	60.853	5.422	9.214	18.26
2020-07-02	54.02	61.162	0.671	6.858	18.35
2020-07-03	51.52	61.446	-4.628	6.627	18.43
2020-07-06	52.6	61.637	2.096	4.348	18.49
2020-07-07	53.39	61.891	1.502	5.703	18.57
2020-07-08	52.8	62.066	-1.105	3.990	18.62
2020-07-09	53.14	62.167	0.644	2.273	18.65
2020-07-10	52.85	62.358	-0.546	4.328	18.71
2020-07-13	55	62.647	4.068	6.320	18.79
2020-07-14	56.05	62.892	1.909	5.236	18.87
2020-07-15	57.79	63.155	3.104	5.459	18.95
2020-07-16	52.01	63.500	-10.002	7.977	19.05
2020-07-17	49.12	63.718	-5.557	5.326	19.12
2020-07-20	49.95	63.949	1.690	5.537	19.18
2020-07-21	50.05	64.119	0.200	4.084	19.24
2020-07-22	50.28	64.283	0.460	3.916	19.29
2020-07-23	50.11	64.439	-0.338	3.719	19.33
2020-07-24	48.4	64.613	-3.412	4.330	19.38
2020-07-27	49.05	64.719	1.343	2.583	19.42
2020-07-28	48.6	64.821	-0.917	2.508	19.45
2020-07-29	49.18	64.955	1.193	3.272	19.49
2020-07-30	49.5	65.038	0.651	2.033	19.51
2020-07-31	49.98	65.187	0.970	3.576	19.56
2020-08-03	50.33	65.254	0.700	1.581	19.58
2020-08-04	49.75	65.376	-1.152	2.941	19.61
2020-08-05	49.89	65.442	0.281	1.608	19.63
2020-08-06	48.68	65.541	-2.425	2.425	19.66
2020-08-07	48.79	65.678	0.226	3.369	19.70
2020-08-10	48.68	65.769	-0.225	2.255	19.73
2020-08-11	48.14	65.891	-1.109	3.040	19.77
2020-08-12	47.92	65.999	-0.457	2.700	19.80
2020-08-13	48.06	66.064	0.292	1.628	19.82
2020-08-14	48.88	66.163	1.706	2.414	19.85
2020-08-17	49.77	66.280	1.821	2.823	19.88
2020-08-18	49.95	66.354	0.362	1.788	19.91
2020-08-19	50.98	66.607	2.062	5.946	19.98
2020-08-20	49.48	66.832	-2.942	5.473	20.05
2020-08-21	49.86	66.945	0.768	2.708	20.08
2020-08-24	52.19	67.188	4.673	5.596	20.16
2020-08-25	55.28	67.646	5.921	9.944	20.29
2020-08-26	57.83	68.060	4.613	8.593	20.42
2020-08-27	58.4	68.198	0.986	2.819	20.46
2020-08-28	57.6	68.624	-1.370	8.887	20.59
2020-08-31	60.1	69.022	4.340	7.934	20.71
2020-09-01	58.44	69.247	-2.762	4.626	20.77
2020-09-02	58.94	69.453	0.856	4.192	20.84
2020-09-03	61.81	69.905	4.869	8.789	20.97
2020-09-04	60.2	70.168	-2.605	5.242	21.05
2020-09-07	55.72	70.561	-7.442	8.455	21.17
2020-09-08	54.54	70.895	-2.118	7.358	21.27
2020-09-09	52.59	71.124	-3.575	5.207	21.34
2020-09-10	52.6	71.282	0.019	3.613	21.38
2020-09-11	56.2	71.674	6.844	8.365	21.50
2020-09-14	57.47	71.919	2.260	5.125	21.58
2020-09-15	57.28	72.058	-0.331	2.906	21.62
2020-09-16	56.8	72.217	-0.838	3.352	21.66
2020-09-17	55.71	72.476	-1.919	5.581	21.74
2020-09-18	56.78	72.674	1.921	4.182	21.80
2020-09-21	55.06	72.855	-3.029	3.963	21.86
2020-09-22	54.17	72.959	-1.616	2.288	21.89
2020-09-23	53.39	73.137	-1.440	4.006	21.94
2020-09-24	51.72	73.331	-3.128	4.495	22.00
2020-09-25	51.52	73.488	-0.387	3.674	22.05
2020-09-28	50.68	73.629	-1.630	3.339	22.09
2020-09-29	50.3	73.734	-0.750	2.506	22.12
2020-09-30	50.72	73.846	0.835	2.644	22.15
2020-10-09	51.3	73.941	1.144	2.228	22.18
2020-10-12	53.45	74.131	4.191	4.250	22.24
2020-10-13	54.15	74.294	1.310	3.611	22.29
2020-10-14	54	74.452	-0.277	3.527	22.34
2020-10-15	54.01	74.515	0.019	1.389	22.35
2020-10-16	52.7	74.647	-2.425	3.018	22.39
2020-10-19	53.17	74.728	0.892	1.822	22.42
2020-10-20	56.68	75.084	6.601	7.542	22.53
2020-10-21	56.11	75.204	-1.006	2.558	22.56
2020-10-22	58.41	75.511	4.099	6.309	22.65
2020-10-23	56.88	75.780	-2.619	5.667	22.73
2020-10-26	56.18	76.028	-1.231	5.309	22.81
2020-10-27	58.9	76.320	4.842	5.945	22.90
2020-10-28	59.1	76.496	0.340	3.565	22.95
2020-10-29	57.6	76.749	-2.538	5.279	23.02
2020-10-30	54.78	77.034	-4.896	6.250	23.11
2020-11-02	57.54	77.388	5.038	7.375	23.22
2020-11-03	59.49	77.677	3.389	5.822	23.30
2020-11-04	59.2	77.876	-0.487	4.051	23.36
2020-11-05	61.21	78.171	3.395	5.777	23.45
2020-11-06	60.12	78.376	-1.781	4.084	23.51
2020-11-09	60.4	78.527	0.466	3.011	23.56
2020-11-10	62.24	78.991	3.046	8.940	23.70
2020-11-11	65.39	79.445	5.061	8.323	23.83
2020-11-12	70	80.130	7.050	11.745	24.04
2020-11-13	63	80.484	-10.000	6.743	24.15
2020-11-16	66.1	80.964	4.921	8.714	24.29
2020-11-17	66.1	81.380	0.000	7.564	24.41
2020-11-18	62.76	81.640	-5.053	4.962	24.49
2020-11-19	63.47	81.835	1.131	3.697	24.55
2020-11-20	64.68	82.150	1.906	5.845	24.65
2020-11-23	64.41	82.459	-0.417	5.751	24.74
2020-11-24	62.58	82.712	-2.841	4.844	24.81
2020-11-25	59.95	82.935	-4.203	4.474	24.88
2020-11-26	61.29	83.155	2.235	4.304	24.95
2020-11-27	62.1	83.338	1.322	3.541	25.00
2020-11-30	60	83.532	-3.382	3.865	25.06
2020-12-01	61.01	83.623	1.683	1.800	25.09
2020-12-02	60.56	83.745	-0.738	2.426	25.12
2020-12-03	61.84	83.933	2.114	3.633	25.18
2020-12-04	63.69	84.178	2.992	4.625	25.25
2020-12-07	63.1	84.341	-0.926	3.093	25.30
2020-12-08	65.09	84.664	3.154	5.959	25.40
2020-12-09	65.39	84.827	0.461	2.996	25.45
2020-12-10	66.38	85.162	1.514	6.056	25.55
2020-12-11	66.01	85.412	-0.557	4.534	25.62
2020-12-14	68.4	85.625	3.621	3.742	25.69
2020-12-15	67.09	85.882	-1.915	4.605	25.76
2020-12-16	69.34	86.208	3.354	5.634	25.86

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