恒生电子融券券源 恒生电子专项约券

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	30.76	0	0	0	0
2018-11-27	31.43	0.079	2.178	3.023	0.02
2018-11-28	31.86	0.201	1.368	4.582	0.06
2018-11-29	30.78	0.345	-3.390	5.618	0.10
2018-11-30	31.47	0.403	2.242	2.209	0.12
2018-12-03	32.64	0.482	3.718	2.892	0.14
2018-12-04	32.79	0.540	0.460	2.145	0.16
2018-12-05	32.44	0.604	-1.067	2.348	0.18
2018-12-06	31.44	0.675	-3.083	2.713	0.20
2018-12-07	32.17	0.730	2.322	2.067	0.22
2018-12-10	32.76	0.809	1.834	2.891	0.24
2018-12-11	32.28	0.898	-1.465	3.297	0.27
2018-12-12	32.17	0.945	-0.341	1.766	0.28
2018-12-13	32.6	1.047	1.337	3.761	0.31
2018-12-14	31.53	1.125	-3.282	2.945	0.34
2018-12-17	31.08	1.177	-1.427	2.030	0.35
2018-12-18	30.7	1.258	-1.223	3.153	0.38
2018-12-19	30.32	1.320	-1.238	2.443	0.40
2018-12-20	30.99	1.380	2.210	2.342	0.41
2018-12-21	30.95	1.437	-0.129	2.194	0.43
2018-12-24	31.17	1.499	0.711	2.391	0.45
2018-12-25	31.28	1.588	0.353	3.433	0.48
2018-12-26	31.29	1.634	0.032	1.758	0.49
2018-12-27	31.13	1.733	-0.511	3.803	0.52
2018-12-28	30.16	1.897	-3.116	6.553	0.57
2019-01-02	29.3	1.969	-2.851	2.951	0.59
2019-01-03	29.63	2.077	1.126	4.369	0.62
2019-01-04	30.96	2.251	4.489	6.716	0.68
2019-01-07	32.11	2.368	3.714	4.393	0.71
2019-01-08	31.96	2.431	-0.467	2.367	0.73
2019-01-09	31.69	2.510	-0.845	2.972	0.75
2019-01-10	31.92	2.575	0.726	2.461	0.77
2019-01-11	32.54	2.649	1.942	2.726	0.79
2019-01-14	32.21	2.730	-1.014	3.012	0.82
2019-01-15	33.65	2.894	4.471	5.837	0.87
2019-01-16	34.37	3.123	2.140	8.024	0.94
2019-01-17	33.82	3.212	-1.600	3.142	0.96
2019-01-18	34.65	3.292	2.454	2.779	0.99
2019-01-21	34.95	3.465	0.866	5.945	1.04
2019-01-22	34.23	3.568	-2.060	3.605	1.07
2019-01-23	33.89	3.631	-0.993	2.220	1.09
2019-01-24	34.72	3.751	2.449	4.161	1.13
2019-01-25	34.42	3.817	-0.864	2.275	1.14
2019-01-28	35.44	3.948	2.963	4.445	1.18
2019-01-29	37.14	4.058	4.797	3.555	1.22
2019-01-30	36.67	4.183	-1.265	4.093	1.25
2019-01-31	36.31	4.279	-0.982	3.191	1.28
2019-02-01	38.31	4.454	5.508	5.481	1.34
2019-02-11	40.23	4.584	5.012	3.863	1.38
2019-02-12	39.65	4.641	-1.442	1.740	1.39
2019-02-13	39.94	4.763	0.731	3.657	1.43
2019-02-14	39.79	4.837	-0.376	2.228	1.45
2019-02-15	39.11	4.933	-1.709	2.940	1.48
2019-02-18	41.42	5.106	5.906	5.012	1.53
2019-02-19	41.18	5.253	-0.579	4.297	1.58
2019-02-20	40.47	5.370	-1.724	3.473	1.61
2019-02-21	41.23	5.597	1.878	6.597	1.68
2019-02-22	45.41	6.046	10.138	11.860	1.81
2019-02-25	50.02	6.046	10.152	0.000	1.81
2019-02-26	50.88	6.451	1.719	9.556	1.94
2019-02-27	50.27	6.743	-1.199	6.958	2.02
2019-02-28	50.55	6.963	0.557	5.232	2.09
2019-03-01	51.63	7.275	2.136	7.240	2.18
2019-03-04	51.66	7.619	0.058	7.999	2.29
2019-03-05	51.25	7.740	-0.794	2.846	2.32
2019-03-06	52.48	7.931	2.400	4.351	2.38
2019-03-07	53.78	8.531	2.477	13.396	2.56
2019-03-08	49.42	8.796	-8.107	6.434	2.64
2019-03-11	50.82	8.973	2.833	4.189	2.69
2019-03-12	55.79	9.439	9.780	10.016	2.83
2019-03-13	51.55	9.804	-7.600	8.496	2.94
2019-03-14	48.22	10.053	-6.460	6.208	3.02
2019-03-15	47.44	10.295	-1.618	6.118	3.09
2019-03-18	48.92	10.525	3.120	5.628	3.16
2019-03-19	49.39	10.689	0.961	3.986	3.21
2019-03-20	49.04	10.885	-0.709	4.799	3.27
2019-03-21	51.38	11.149	4.772	6.158	3.34
2019-03-22	50.52	11.338	-1.674	4.496	3.40
2019-03-25	48.51	11.443	-3.979	2.593	3.43
2019-03-26	48.79	11.545	0.577	2.515	3.46
2019-03-27	47.33	11.749	-2.992	5.185	3.52
2019-03-28	47.45	11.903	0.254	3.888	3.57
2019-03-29	51.21	12.211	7.924	7.208	3.66
2019-04-01	56.39	12.439	10.115	4.862	3.73
2019-04-02	57.03	12.993	1.135	11.651	3.90
2019-04-03	58.62	13.322	2.788	6.733	4.00
2019-04-04	56.99	13.499	-2.781	3.719	4.05
2019-04-08	57.98	13.801	1.737	6.264	4.14
2019-04-09	55.4	13.988	-4.450	4.053	4.20
2019-04-10	53.43	14.150	-3.556	3.628	4.24
2019-04-11	53.79	14.273	0.674	2.751	4.28
2019-04-12	53.84	14.387	0.093	2.528	4.32
2019-04-15	52.31	14.649	-2.842	6.018	4.39
2019-04-16	53.07	14.860	1.453	4.779	4.46
2019-04-17	52.73	14.964	-0.641	2.355	4.49
2019-04-18	51.65	15.070	-2.048	2.465	4.52
2019-04-19	52.81	15.207	2.246	3.117	4.56
2019-04-22	50.75	15.386	-3.901	4.242	4.62
2019-04-23	50.55	15.554	-0.394	3.980	4.67
2019-04-24	52.89	15.743	4.629	4.293	4.72
2019-04-25	50.75	15.946	-4.046	4.784	4.78
2019-04-26	50.23	16.102	-1.025	3.724	4.83
2019-04-29	48.24	16.331	-3.962	5.714	4.90
2019-04-30	48.55	16.438	0.643	2.633	4.93
2019-05-06	43.63	16.676	-10.134	6.550	5.00
2019-05-07	44.34	16.863	1.627	5.065	5.06
2019-05-08	44.86	17.128	1.173	7.082	5.14
2019-05-09	45.57	17.266	1.583	3.634	5.18
2019-05-10	48.81	17.576	7.110	7.637	5.27
2019-05-13	48.15	17.733	-1.352	3.893	5.32
2019-05-14	48.6	17.865	0.935	3.281	5.36
2019-05-15	50.82	18.109	4.568	5.741	5.43
2019-05-16	49.32	18.226	-2.952	2.853	5.47
2019-05-17	47.87	18.486	-2.940	6.509	5.55
2019-05-20	48.62	18.650	1.567	4.053	5.59
2019-05-21	49.45	18.876	1.707	5.492	5.66
2019-05-22	49.79	18.963	0.688	2.103	5.69
2019-05-23	47.52	19.180	-4.559	5.483	5.75
2019-05-24	47.02	19.302	-1.052	3.114	5.79
2019-05-27	48.8	19.508	3.786	5.062	5.85
2019-05-28	49.21	19.612	0.840	2.541	5.88
2019-05-29	48.65	19.692	-1.138	1.971	5.91
2019-05-30	47.56	19.793	-2.240	2.528	5.94
2019-05-31	47.55	19.883	-0.021	2.292	5.97
2019-06-03	47.22	19.990	-0.694	2.713	6.00
2019-06-04	45.23	20.222	-4.214	6.163	6.07
2019-06-05	45.86	20.325	1.393	2.675	6.10
2019-06-06	45.62	20.415	-0.523	2.377	6.12
2019-06-10	45.48	20.587	-0.307	4.537	6.18
2019-06-11	49.12	20.943	8.004	8.707	6.28
2019-06-12	48.05	21.043	-2.178	2.484	6.31
2019-06-13	49.5	21.223	3.018	4.370	6.37
2019-06-14	47.87	21.380	-3.293	3.939	6.41
2019-06-17	48.2	21.463	0.689	2.068	6.44
2019-06-18	48.98	21.634	1.618	4.170	6.49
2019-06-19	50.02	21.794	2.123	3.838	6.54
2019-06-20	52.71	22.112	5.378	7.257	6.63
2019-06-21	53.44	22.274	1.385	3.624	6.68
2019-06-24	53.05	22.419	-0.730	3.293	6.73
2019-06-25	52.28	22.621	-1.451	4.618	6.79
2019-06-26	51.79	22.728	-0.937	2.487	6.82
2019-06-27	52.82	22.847	1.989	2.703	6.85
2019-06-28	52.02	22.944	-1.515	2.234	6.88
2019-07-01	53.63	23.067	3.095	2.749	6.92
2019-07-02	53.28	23.165	-0.653	2.219	6.95
2019-07-03	51.88	23.283	-2.628	2.721	6.98
2019-07-04	52.04	23.358	0.308	1.735	7.01
2019-07-05	52.26	23.399	0.423	0.942	7.02
2019-07-08	50.21	23.561	-3.923	3.865	7.07
2019-07-09	50.28	23.660	0.139	2.370	7.10
2019-07-10	50	23.721	-0.557	1.472	7.12
2019-07-11	49.75	23.823	-0.500	2.460	7.15
2019-07-12	49.73	23.890	-0.040	1.608	7.17
2019-07-15	52.2	24.225	4.967	7.702	7.27
2019-07-16	52.25	24.304	0.096	1.820	7.29
2019-07-17	51.98	24.371	-0.517	1.550	7.31
2019-07-18	50.89	24.453	-2.097	1.924	7.34
2019-07-19	51.52	24.566	1.238	2.633	7.37
2019-07-22	51.33	24.712	-0.369	3.416	7.41
2019-07-23	53.56	24.899	4.344	4.189	7.47
2019-07-24	53.45	25.011	-0.205	2.521	7.50
2019-07-25	54.28	25.134	1.553	2.713	7.54
2019-07-26	53.65	25.277	-1.161	3.187	7.58
2019-07-29	53.71	25.345	0.112	1.528	7.60
2019-07-30	53.99	25.442	0.521	2.160	7.63
2019-07-31	54.28	25.566	0.537	2.741	7.67
2019-08-01	54.49	25.646	0.387	1.750	7.69
2019-08-02	52.64	25.715	-3.395	1.578	7.71
2019-08-05	51.07	25.889	-2.983	4.084	7.77
2019-08-06	49.64	26.060	-2.800	4.151	7.82
2019-08-07	49.12	26.135	-1.048	1.813	7.84
2019-08-08	50.36	26.195	2.524	1.445	7.86
2019-08-09	49.78	26.357	-1.152	3.912	7.91
2019-08-12	51.21	26.480	2.873	2.873	7.94
2019-08-13	50.05	26.561	-2.265	1.933	7.97
2019-08-14	50.22	26.678	0.340	2.797	8.00
2019-08-15	50.43	26.840	0.418	3.863	8.05
2019-08-16	51.03	26.980	1.190	3.292	8.09
2019-08-19	54.94	27.253	7.662	5.957	8.18
2019-08-20	54.1	27.374	-1.529	2.694	8.21
2019-08-21	54.13	27.448	0.055	1.627	8.23
2019-08-22	54.12	27.522	-0.018	1.644	8.26
2019-08-23	55.06	27.690	1.737	3.659	8.31
2019-08-26	54.08	27.767	-1.780	1.725	8.33
2019-08-27	57.59	28.130	6.490	7.563	8.44
2019-08-28	57.92	28.235	0.573	2.171	8.47
2019-08-29	57.25	28.346	-1.157	2.314	8.50
2019-08-30	56.75	28.569	-0.873	4.716	8.57
2019-09-02	60.25	28.921	6.167	7.013	8.68
2019-09-03	60.5	29.050	0.415	2.556	8.71
2019-09-04	60.76	29.211	0.430	3.190	8.76
2019-09-05	61.9	29.476	1.876	5.135	8.84
2019-09-06	62.6	29.672	1.131	3.764	8.90
2019-09-09	64.49	29.840	3.019	3.115	8.95
2019-09-10	63.51	30.041	-1.520	3.799	9.01
2019-09-11	61.78	30.226	-2.724	3.590	9.07
2019-09-12	62.72	30.335	1.522	2.088	9.10
2019-09-16	62.19	30.461	-0.845	2.439	9.14
2019-09-17	60.42	30.620	-2.846	3.152	9.19
2019-09-18	60.35	30.708	-0.116	1.754	9.21
2019-09-19	61.26	30.799	1.508	1.773	9.24
2019-09-20	60.98	30.889	-0.457	1.779	9.27
2019-09-23	59.15	31.099	-3.001	4.264	9.33
2019-09-24	59.27	31.185	0.203	1.741	9.36
2019-09-25	58.31	31.302	-1.620	2.396	9.39
2019-09-26	56.6	31.509	-2.933	4.407	9.45
2019-09-27	57.32	31.596	1.272	1.820	9.48
2019-09-30	56.46	31.698	-1.500	2.163	9.51
2019-10-08	55.95	31.844	-0.903	3.117	9.55
2019-10-09	56.59	31.982	1.144	2.931	9.59
2019-10-10	57.75	32.090	2.050	2.244	9.63
2019-10-11	58.3	32.262	0.952	3.550	9.68
2019-10-14	58.95	32.390	1.115	2.607	9.72
2019-10-15	57.21	32.522	-2.952	2.765	9.76
2019-10-16	57.25	32.589	0.070	1.398	9.78
2019-10-17	56.52	32.671	-1.275	1.747	9.80
2019-10-18	55.09	32.834	-2.530	3.539	9.85
2019-10-21	55.32	32.977	0.417	3.104	9.89
2019-10-22	56.4	33.069	1.952	1.970	9.92
2019-10-23	55.53	33.188	-1.543	2.571	9.96
2019-10-24	55.62	33.261	0.162	1.567	9.98
2019-10-25	57.28	33.438	2.985	3.704	10.03
2019-10-28	63.05	33.648	10.073	3.998	10.09
2019-10-29	61.95	34.140	-1.745	9.532	10.24
2019-10-30	60.41	34.425	-2.486	5.666	10.33
2019-10-31	58.25	34.634	-3.576	4.304	10.39
2019-11-01	58.88	34.743	1.082	2.232	10.42
2019-11-04	59.24	34.852	0.611	2.191	10.46
2019-11-05	59.58	35.022	0.574	3.427	10.51
2019-11-06	58.24	35.156	-2.249	2.769	10.55
2019-11-07	58.87	35.237	1.082	1.648	10.57
2019-11-08	59.15	35.362	0.476	2.531	10.61
2019-11-11	58.3	35.459	-1.437	1.995	10.64
2019-11-12	57.81	35.619	-0.840	3.328	10.69
2019-11-13	58.38	35.722	0.986	2.110	10.72
2019-11-14	58.55	35.801	0.291	1.627	10.74
2019-11-15	57.14	35.912	-2.408	2.340	10.77
2019-11-18	57.25	36.000	0.193	1.838	10.80
2019-11-19	58.52	36.119	2.218	2.445	10.84
2019-11-20	59.05	36.240	0.906	2.461	10.87
2019-11-21	58.91	36.339	-0.237	1.998	10.90
2019-11-22	58.67	36.479	-0.407	2.869	10.94
2019-11-25	56.5	36.650	-3.699	3.630	10.99
2019-11-26	56.81	36.762	0.549	2.372	11.03
2019-11-27	56.11	36.834	-1.232	1.531	11.05
2019-11-28	56.12	36.880	0.018	0.980	11.06
2019-11-29	55.6	36.968	-0.927	1.907	11.09
2019-12-02	55.98	37.058	0.683	1.924	11.12
2019-12-03	55.36	37.168	-1.108	2.394	11.15
2019-12-04	54.88	37.217	-0.867	1.066	11.17
2019-12-05	56.35	37.361	2.679	3.061	11.21
2019-12-06	56.34	37.438	-0.018	1.650	11.23
2019-12-09	56.74	37.538	0.710	2.112	11.26
2019-12-10	58.7	37.718	3.454	3.683	11.32
2019-12-11	58.59	37.803	-0.187	1.738	11.34
2019-12-12	57.98	37.884	-1.041	1.673	11.37
2019-12-13	60.58	38.059	4.484	3.467	11.42
2019-12-16	61.01	38.181	0.710	2.410	11.45
2019-12-17	61.45	38.422	0.721	4.704	11.53
2019-12-18	60.74	38.523	-1.155	1.985	11.56
2019-12-19	60.85	38.657	0.181	2.651	11.60
2019-12-20	59.9	38.812	-1.561	3.106	11.64
2019-12-23	58.18	38.969	-2.871	3.239	11.69
2019-12-24	58.7	39.059	0.894	1.839	11.72
2019-12-25	58.45	39.157	-0.426	2.010	11.75
2019-12-26	59.27	39.247	1.403	1.831	11.77
2019-12-27	57.74	39.398	-2.581	3.138	11.82
2019-12-30	59.14	39.647	2.425	5.040	11.89
2019-12-31	59.38	39.730	0.406	1.674	11.92
2020-01-02	60.7	39.863	2.223	2.627	11.96
2020-01-03	60.38	40.006	-0.527	2.850	12.00
2020-01-06	61.13	40.205	1.242	3.909	12.06
2020-01-07	62.36	40.413	2.012	4.008	12.12
2020-01-08	61.82	40.570	-0.866	3.047	12.17
2020-01-09	62.72	40.721	1.456	2.879	12.22
2020-01-10	62.19	40.868	-0.845	2.838	12.26
2020-01-13	63.03	41.022	1.351	2.927	12.31
2020-01-14	62.35	41.146	-1.079	2.396	12.34
2020-01-15	63.75	41.299	2.245	2.887	12.39
2020-01-16	63.94	41.419	0.298	2.243	12.43
2020-01-17	66.82	41.719	4.504	5.380	12.52
2020-01-20	66.83	42.054	0.015	6.031	12.62
2020-01-21	67.12	42.225	0.434	3.053	12.67
2020-01-22	70.55	42.651	5.110	7.241	12.80
2020-01-23	67.82	43.050	-3.870	7.059	12.91
2020-02-03	60.99	43.090	-10.071	0.781	12.93
2020-02-04	63.45	43.345	4.033	4.837	13.00
2020-02-05	63.35	43.581	-0.158	4.460	13.07
2020-02-06	67.32	44.025	6.267	7.924	13.21
2020-02-07	69.79	44.342	3.669	5.452	13.30
2020-02-10	72.05	44.876	3.238	8.884	13.46
2020-02-11	71.59	45.093	-0.638	3.650	13.53
2020-02-12	74.86	45.459	4.568	5.867	13.64
2020-02-13	73.48	45.720	-1.843	4.261	13.72
2020-02-14	73.27	46.053	-0.286	5.444	13.82
2020-02-17	75.36	46.214	2.852	2.566	13.86
2020-02-18	75.74	46.321	0.504	1.699	13.90
2020-02-19	73.78	46.478	-2.588	2.548	13.94
2020-02-20	80.28	47.127	8.810	9.705	14.14
2020-02-21	78.93	47.361	-1.682	3.563	14.21
2020-02-24	78.44	47.609	-0.621	3.788	14.28
2020-02-25	77.7	47.976	-0.943	5.673	14.39
2020-02-26	72.67	48.319	-6.474	5.663	14.50
2020-02-27	77.22	48.867	6.261	8.518	14.66
2020-02-28	73.58	49.146	-4.714	4.545	14.74
2020-03-02	74.98	49.487	1.903	5.450	14.85
2020-03-03	79.25	50.015	5.695	8.002	15.00
2020-03-04	78.67	50.445	-0.732	6.562	15.13
2020-03-05	77.15	50.854	-1.932	6.356	15.26
2020-03-06	75.32	51.013	-2.372	2.541	15.30
2020-03-09	69.7	51.316	-7.461	5.218	15.39
2020-03-10	73.87	51.707	5.983	6.341	15.51
2020-03-11	71.58	51.951	-3.100	4.088	15.59
2020-03-12	69.72	52.144	-2.598	3.325	15.64
2020-03-13	70.19	52.639	0.674	8.462	15.79
2020-03-16	64.98	53.085	-7.423	8.249	15.93
2020-03-17	66.52	53.401	2.370	5.694	16.02
2020-03-18	66.42	53.735	-0.150	6.028	16.12
2020-03-19	67.44	54.038	1.536	5.390	16.21
2020-03-20	67.96	54.227	0.771	3.336	16.27
2020-03-23	64.1	54.438	-5.680	3.958	16.33
2020-03-24	66.72	54.620	4.087	3.276	16.39
2020-03-25	68.47	54.750	2.623	2.278	16.43
2020-03-26	68.42	54.908	-0.073	2.775	16.47
2020-03-27	68.09	55.030	-0.482	2.148	16.51
2020-03-30	67.05	55.199	-1.527	3.011	16.56
2020-03-31	67.21	55.322	0.239	2.207	16.60
2020-04-01	66.34	55.506	-1.294	3.318	16.65
2020-04-02	68.59	55.730	3.392	3.919	16.72
2020-04-03	67.44	55.824	-1.677	1.677	16.75
2020-04-07	70.62	56.010	4.715	3.158	16.80
2020-04-08	70.29	56.124	-0.467	1.954	16.84
2020-04-09	71.53	56.301	1.764	2.959	16.89
2020-04-10	69.65	56.499	-2.628	3.411	16.95
2020-04-13	68.83	56.644	-1.177	2.527	16.99
2020-04-14	70.41	56.744	2.296	1.714	17.02
2020-04-15	70.21	56.865	-0.284	2.074	17.06
2020-04-16	71.66	57.109	2.065	4.073	17.13
2020-04-17	72.83	57.256	1.633	2.428	17.18
2020-04-20	74.08	57.429	1.716	2.801	17.23
2020-04-21	73.17	57.569	-1.228	2.295	17.27
2020-04-22	73.51	57.687	0.465	1.927	17.31
2020-04-23	72.78	57.810	-0.993	2.027	17.34
2020-04-24	72.45	57.918	-0.453	1.786	17.38
2020-04-27	76.51	58.220	5.604	4.734	17.47
2020-04-28	77.15	58.618	0.836	6.195	17.59
2020-04-29	76.1	58.756	-1.361	2.178	17.63
2020-04-30	78.52	59.040	3.180	4.336	17.71
2020-05-06	79.5	59.251	1.248	3.184	17.78
2020-05-07	78.82	59.437	-0.855	2.830	17.83
2020-05-08	79.12	59.643	0.381	3.134	17.89
2020-05-11	78.42	59.906	-0.885	4.019	17.97
2020-05-12	79.96	60.096	1.964	2.856	18.03
2020-05-13	80.36	60.233	0.500	2.051	18.07
2020-05-14	80.09	60.374	-0.336	2.103	18.11
2020-05-15	79.78	60.555	-0.387	2.722	18.17
2020-05-18	79.52	60.743	-0.326	2.845	18.22
2020-05-19	82.97	61.029	4.339	4.137	18.31
2020-05-20	82.63	61.240	-0.410	3.061	18.37
2020-05-21	79.38	61.591	-3.933	5.301	18.48
2020-05-22	78.59	61.840	-0.995	3.804	18.55
2020-05-25	78.33	62.034	-0.331	2.977	18.61
2020-05-26	80.59	62.197	2.885	2.426	18.66
2020-05-27	79.5	62.352	-1.353	2.333	18.71
2020-05-28	79.72	62.636	0.277	4.277	18.79
2020-05-29	80.6	62.839	1.104	3.023	18.85
2020-06-01	85.25	63.106	5.769	3.759	18.93
2020-06-02	83.82	63.281	-1.677	2.499	18.98
2020-06-03	83.52	63.476	-0.358	2.804	19.04
2020-06-04	83.52	63.655	0.000	2.574	19.10
2020-06-05	83.86	63.884	0.407	3.281	19.17
2020-06-08	85.52	64.104	1.979	3.088	19.23
2020-06-09	86	64.258	0.561	2.140	19.28
2020-06-10	89.31	64.625	3.849	4.942	19.39
2020-06-11	91.91	65.030	2.911	5.285	19.51
2020-06-12	91.02	65.306	-0.968	3.634	19.59
2020-06-15	92.77	65.563	1.923	3.329	19.67
2020-06-16	94.24	65.712	1.585	1.897	19.71
2020-06-17	95.35	65.907	1.178	2.451	19.77
2020-06-18	93.3	66.389	-2.150	6.198	19.92
2020-06-19	94.7	66.596	1.501	2.626	19.98
2020-06-22	98.33	66.981	3.833	4.699	20.09
2020-06-23	103	67.576	4.749	6.936	20.27
2020-06-24	103.97	67.822	0.942	2.835	20.35
2020-06-29	103.77	68.238	-0.192	4.809	20.47
2020-06-30	107.7	68.856	3.787	6.890	20.66
2020-07-01	106.98	69.275	-0.669	4.698	20.78
2020-07-02	104.25	69.576	-2.552	3.468	20.87
2020-07-03	105.95	69.957	1.631	4.307	20.99
2020-07-06	113.61	70.688	7.230	7.721	21.21
2020-07-07	117	71.138	2.984	4.621	21.34
2020-07-08	120.5	71.694	2.991	5.538	21.51
2020-07-09	119.48	71.975	-0.846	2.822	21.59
2020-07-10	117.1	72.261	-1.992	2.929	21.68
2020-07-13	118.7	72.520	1.366	2.613	21.76
2020-07-14	116.03	72.973	-2.249	4.684	21.89
2020-07-15	115.5	73.369	-0.457	4.120	22.01
2020-07-16	106.8	74.375	-7.532	11.299	22.31
2020-07-17	103.34	75.138	-3.240	8.867	22.54
2020-07-20	106.4	75.557	2.961	4.722	22.67
2020-07-21	107.35	76.476	0.893	10.273	22.94
2020-07-22	107.13	76.958	-0.205	5.403	23.09
2020-07-23	105.9	77.410	-1.148	5.115	23.22
2020-07-24	102.31	77.964	-3.390	6.506	23.39
2020-07-27	106	78.348	3.607	4.340	23.50
2020-07-28	106.51	78.672	0.481	3.651	23.60
2020-07-29	109.35	79.057	2.666	4.225	23.72
2020-07-30	107.11	79.305	-2.048	2.780	23.79
2020-07-31	109.53	79.714	2.259	4.481	23.91
2020-08-03	109.97	79.880	0.402	1.808	23.96
2020-08-04	107.94	80.163	-1.846	3.146	24.05
2020-08-05	110.56	80.467	2.427	3.307	24.14
2020-08-06	110.16	80.665	-0.362	2.153	24.20
2020-08-07	106.18	81.245	-3.613	6.554	24.37
2020-08-10	104.43	81.582	-1.648	3.871	24.47
2020-08-11	102.18	81.908	-2.155	3.830	24.57
2020-08-12	98.65	82.350	-3.455	5.383	24.71
2020-08-13	99.65	82.619	1.014	3.234	24.79
2020-08-14	103.1	82.979	3.462	4.195	24.89
2020-08-17	104.2	83.207	1.067	2.619	24.96
2020-08-18	105.05	83.386	0.816	2.044	25.02
2020-08-19	101.44	83.681	-3.436	3.494	25.10
2020-08-20	101.11	83.934	-0.325	3.007	25.18
2020-08-21	100.61	84.143	-0.495	2.492	25.24
2020-08-24	102.88	84.401	2.256	3.002	25.32
2020-08-25	107.02	84.998	4.024	6.697	25.50
2020-08-26	106.6	85.344	-0.392	3.896	25.60
2020-08-27	108.55	85.696	1.829	3.893	25.71
2020-08-28	114.25	86.332	5.251	6.679	25.90
2020-08-31	111.44	86.651	-2.460	3.431	26.00
2020-09-01	111.6	86.848	0.144	2.118	26.05
2020-09-02	110.48	87.054	-1.004	2.240	26.12
2020-09-03	109	87.255	-1.340	2.218	26.18
2020-09-04	106.5	87.492	-2.294	2.670	26.25
2020-09-07	102.9	87.896	-3.380	4.704	26.37
2020-09-08	103.53	88.148	0.612	2.925	26.44
2020-09-09	100.85	88.432	-2.589	3.381	26.53
2020-09-10	101.04	88.709	0.188	3.282	26.61
2020-09-11	101.41	88.968	0.366	3.068	26.69
2020-09-14	102.19	89.122	0.769	1.814	26.74
2020-09-15	100.5	89.404	-1.654	3.366	26.82
2020-09-16	95.05	89.899	-5.423	6.249	26.97
2020-09-17	95.86	90.322	0.852	5.292	27.10
2020-09-18	99.47	90.736	3.766	4.997	27.22
2020-09-21	98.57	90.949	-0.905	2.594	27.28
2020-09-22	98.17	91.148	-0.406	2.425	27.34
2020-09-23	98.1	91.346	-0.071	2.424	27.40
2020-09-24	95.86	91.549	-2.283	2.548	27.46
2020-09-25	97.44	91.703	1.648	1.888	27.51
2020-09-28	98.43	91.947	1.016	2.976	27.58
2020-09-29	98.43	92.125	0.000	2.174	27.64
2020-09-30	98.59	92.255	0.163	1.575	27.68
2020-10-09	100.03	92.437	1.461	2.191	27.73
2020-10-12	103.24	92.662	3.209	2.619	27.80
2020-10-13	104.9	92.881	1.608	2.499	27.86
2020-10-14	100.51	93.225	-4.185	4.109	27.97
2020-10-15	96.6	93.905	-3.890	8.447	28.17
2020-10-16	96.72	94.104	0.124	2.474	28.23
2020-10-19	96.01	94.412	-0.734	3.846	28.32
2020-10-20	96.78	94.567	0.802	1.916	28.37
2020-10-21	96.02	94.708	-0.785	1.767	28.41
2020-10-22	97.64	95.049	1.687	4.187	28.51
2020-10-23	95.37	95.395	-2.325	4.353	28.62
2020-10-26	90.95	95.823	-4.635	5.652	28.75
2020-10-27	91.28	95.974	0.363	1.979	28.79
2020-10-28	93.1	96.250	1.994	3.560	28.87
2020-10-29	91.64	96.414	-1.568	2.148	28.92
2020-10-30	92.94	96.853	1.419	5.663	29.06
2020-11-02	88	97.410	-5.315	7.607	29.22
2020-11-03	90.35	97.744	2.670	4.432	29.32
2020-11-04	88.1	98.072	-2.490	4.471	29.42
2020-11-05	93.16	98.538	5.743	5.993	29.56
2020-11-06	92.6	98.799	-0.601	3.381	29.64
2020-11-09	94.1	99.067	1.620	3.423	29.72
2020-11-10	94.66	99.246	0.595	2.264	29.77
2020-11-11	89.16	99.683	-5.810	5.884	29.90
2020-11-12	88.88	99.799	-0.314	1.570	29.94
2020-11-13	88.67	99.987	-0.236	2.543	30.00
2020-11-16	93.6	100.544	5.560	7.139	30.16
2020-11-17	92.75	100.791	-0.908	3.194	30.24
2020-11-18	90.3	100.993	-2.642	2.695	30.30
2020-11-19	92.2	101.285	2.104	3.798	30.39
2020-11-20	90.7	101.471	-1.627	2.462	30.44
2020-11-23	90.03	101.596	-0.739	1.654	30.48
2020-11-24	88.19	101.764	-2.044	2.288	30.53
2020-11-25	85.48	102.032	-3.073	3.765	30.61
2020-11-26	85.41	102.239	-0.082	2.913	30.67
2020-11-27	85.75	102.443	0.398	2.857	30.73
2020-11-30	88.43	102.780	3.125	4.571	30.83
2020-12-01	90.14	103.044	1.934	3.506	30.91
2020-12-02	90.68	103.198	0.599	2.041	30.96
2020-12-03	93.18	103.402	2.757	2.625	31.02
2020-12-04	94.3	103.599	1.202	2.511	31.08
2020-12-07	96.88	103.898	2.736	3.701	31.17
2020-12-08	98.15	104.257	1.311	4.397	31.28
2020-12-09	102.47	104.660	4.401	4.717	31.40
2020-12-10	102.59	104.939	0.117	3.259	31.48
2020-12-11	100	105.243	-2.525	3.646	31.57
2020-12-14	102.35	105.462	2.350	2.570	31.64
2020-12-15	101.29	105.661	-1.036	2.364	31.70
2020-12-16	100.29	105.873	-0.987	2.537	31.76

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