长盈精密融券券源 长盈精密专项约券

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	8.02	0	0	0	0
2018-11-27	8.08	0.013	0.748	1.995	0.00
2018-11-28	8.24	0.044	1.980	4.455	0.01
2018-11-29	7.89	0.080	-4.248	5.461	0.02
2018-11-30	8.08	0.113	2.408	4.943	0.03
2018-12-03	8.43	0.135	4.332	3.094	0.04
2018-12-04	8.5	0.150	0.830	2.135	0.05
2018-12-05	8.48	0.169	-0.235	2.706	0.05
2018-12-06	8.18	0.191	-3.538	3.184	0.06
2018-12-07	8.37	0.229	2.323	5.501	0.07
2018-12-10	8.17	0.250	-2.389	3.106	0.08
2018-12-11	8.36	0.263	2.326	1.836	0.08
2018-12-12	8.21	0.287	-1.794	3.469	0.09
2018-12-13	8.28	0.307	0.853	2.923	0.09
2018-12-14	7.99	0.333	-3.502	3.865	0.10
2018-12-17	7.99	0.345	0.000	1.752	0.10
2018-12-18	7.94	0.359	-0.626	2.253	0.11
2018-12-19	7.83	0.373	-1.385	2.015	0.11
2018-12-20	7.87	0.384	0.511	1.788	0.12
2018-12-21	7.89	0.394	0.254	1.525	0.12
2018-12-24	8.07	0.417	2.281	3.422	0.13
2018-12-25	8.04	0.451	-0.372	5.081	0.14
2018-12-26	8.04	0.465	0.000	1.990	0.14
2018-12-27	7.96	0.485	-0.995	2.985	0.15
2018-12-28	7.99	0.504	0.377	2.889	0.15
2019-01-02	7.98	0.514	-0.125	1.502	0.15
2019-01-03	7.52	0.559	-5.764	7.268	0.17
2019-01-04	7.61	0.595	1.197	5.585	0.18
2019-01-07	7.79	0.614	2.365	3.022	0.18
2019-01-08	7.98	0.637	2.439	3.338	0.19
2019-01-09	7.98	0.658	0.000	3.258	0.20
2019-01-10	7.91	0.672	-0.877	2.130	0.20
2019-01-11	8.18	0.695	3.413	3.413	0.21
2019-01-14	8.02	0.718	-1.956	3.301	0.22
2019-01-15	8.02	0.743	0.000	3.865	0.22
2019-01-16	7.97	0.764	-0.623	3.117	0.23
2019-01-17	7.78	0.781	-2.384	2.635	0.23
2019-01-18	7.91	0.800	1.671	2.828	0.24
2019-01-21	7.94	0.821	0.379	3.161	0.25
2019-01-22	7.74	0.844	-2.519	3.652	0.25
2019-01-23	7.75	0.854	0.129	1.550	0.26
2019-01-24	7.81	0.877	0.774	3.484	0.26
2019-01-25	7.82	0.895	0.128	2.817	0.27
2019-01-28	7.58	0.935	-3.069	6.266	0.28
2019-01-29	7.39	1.002	-2.507	10.950	0.30
2019-01-30	7.1	1.030	-3.924	4.601	0.31
2019-01-31	7.36	1.087	3.662	9.296	0.33
2019-02-01	7.64	1.117	3.804	4.755	0.34
2019-02-11	8.15	1.168	6.675	7.461	0.35
2019-02-12	8.31	1.199	1.963	4.540	0.36
2019-02-13	8.65	1.237	4.091	5.295	0.37
2019-02-14	8.93	1.300	3.237	8.439	0.39
2019-02-15	8.92	1.331	-0.112	4.143	0.40
2019-02-18	9.39	1.366	5.269	4.484	0.41
2019-02-19	9.22	1.399	-1.810	4.260	0.42
2019-02-20	9.12	1.422	-1.085	3.145	0.43
2019-02-21	9.4	1.518	3.070	12.171	0.46
2019-02-22	10.36	1.598	10.213	9.255	0.48
2019-02-25	11.42	1.598	10.232	0.000	0.48
2019-02-26	12.19	1.687	6.743	8.757	0.51
2019-02-27	11.38	1.754	-6.645	7.055	0.53
2019-02-28	11.55	1.806	1.494	5.448	0.54
2019-03-01	11.18	1.862	-3.203	5.974	0.56
2019-03-04	11.35	1.911	1.521	5.188	0.57
2019-03-05	11.99	1.990	5.639	7.930	0.60
2019-03-06	12.19	2.057	1.668	6.589	0.62
2019-03-07	13.43	2.204	10.172	13.126	0.66
2019-03-08	12.97	2.359	-3.425	14.371	0.71
2019-03-11	13.82	2.475	6.554	10.023	0.74
2019-03-12	13.75	2.557	-0.507	7.164	0.77
2019-03-13	12.93	2.638	-5.964	7.564	0.79
2019-03-14	12.97	2.763	0.309	11.524	0.83
2019-03-15	12.88	2.830	-0.694	6.245	0.85
2019-03-18	12.83	2.873	-0.388	4.037	0.86
2019-03-19	12.84	2.914	0.078	3.819	0.87
2019-03-20	12.52	2.963	-2.492	4.751	0.89
2019-03-21	13.13	3.031	4.872	6.230	0.91
2019-03-22	13.35	3.076	1.676	4.037	0.92
2019-03-25	12.85	3.108	-3.745	2.996	0.93
2019-03-26	12.12	3.186	-5.681	7.704	0.96
2019-03-27	11.96	3.240	-1.320	5.363	0.97
2019-03-28	12	3.295	0.334	5.518	0.99
2019-03-29	12.4	3.360	3.333	6.333	1.01
2019-04-01	12.99	3.405	4.758	4.113	1.02
2019-04-02	12.9	3.445	-0.693	3.695	1.03
2019-04-03	12.95	3.479	0.388	3.178	1.04
2019-04-04	12.68	3.521	-2.085	3.938	1.06
2019-04-08	12.28	3.593	-3.155	7.098	1.08
2019-04-09	12.58	3.648	2.443	5.212	1.09
2019-04-10	12.42	3.687	-1.272	3.816	1.11
2019-04-11	12.84	3.755	3.382	6.361	1.13
2019-04-12	12.48	3.817	-2.804	5.919	1.15
2019-04-15	12.91	3.869	3.446	4.808	1.16
2019-04-16	13.77	4.019	6.662	13.091	1.21
2019-04-17	13.8	4.088	0.218	6.028	1.23
2019-04-18	13.42	4.123	-2.754	3.116	1.24
2019-04-19	13.31	4.172	-0.820	4.396	1.25
2019-04-22	13.48	4.245	1.277	6.536	1.27
2019-04-23	14.16	4.390	5.045	12.240	1.32
2019-04-24	15	4.503	5.932	9.040	1.35
2019-04-25	14.2	4.570	-5.333	5.733	1.37
2019-04-26	13.36	4.630	-5.915	5.352	1.39
2019-04-29	12.32	4.748	-7.784	11.452	1.42
2019-04-30	12.18	4.781	-1.136	3.247	1.43
2019-05-06	10.94	4.826	-10.181	5.008	1.45
2019-05-07	10.56	4.883	-3.473	6.490	1.47
2019-05-08	10.4	4.939	-1.515	6.439	1.48
2019-05-09	10.33	4.973	-0.673	3.942	1.49
2019-05-10	11.15	5.050	7.938	8.325	1.52
2019-05-13	10.7	5.084	-4.036	3.767	1.53
2019-05-14	10.6	5.122	-0.935	4.299	1.54
2019-05-15	10.8	5.147	1.887	2.830	1.54
2019-05-16	10.67	5.190	-1.204	4.815	1.56
2019-05-17	10.85	5.273	1.687	9.185	1.58
2019-05-20	11.15	5.321	2.765	5.161	1.60
2019-05-21	11.16	5.359	0.090	4.036	1.61
2019-05-22	11.36	5.396	1.792	3.943	1.62
2019-05-23	10.72	5.456	-5.634	6.690	1.64
2019-05-24	10.09	5.509	-5.877	6.343	1.65
2019-05-27	10.64	5.562	5.451	5.946	1.67
2019-05-28	10.62	5.582	-0.188	2.256	1.67
2019-05-29	10.64	5.618	0.188	4.049	1.69
2019-05-30	10.48	5.655	-1.504	4.229	1.70
2019-05-31	10.3	5.686	-1.718	3.626	1.71
2019-06-03	10.31	5.718	0.097	3.689	1.72
2019-06-04	10.15	5.750	-1.552	3.783	1.72
2019-06-05	10.31	5.768	1.576	2.167	1.73
2019-06-06	9.63	5.838	-6.596	8.729	1.75
2019-06-10	10	5.883	3.842	5.400	1.76
2019-06-11	10.34	5.930	3.400	5.400	1.78
2019-06-12	10.2	5.954	-1.354	2.805	1.79
2019-06-13	10.24	5.979	0.392	2.941	1.79
2019-06-14	9.89	6.019	-3.418	4.883	1.81
2019-06-17	9.74	6.051	-1.517	3.943	1.82
2019-06-18	9.63	6.074	-1.129	2.875	1.82
2019-06-19	9.94	6.096	3.219	2.700	1.83
2019-06-20	10.13	6.130	1.911	4.024	1.84
2019-06-21	10.52	6.158	3.850	3.159	1.85
2019-06-24	10.41	6.172	-1.046	1.616	1.85
2019-06-25	10.2	6.210	-2.017	4.515	1.86
2019-06-26	10.16	6.233	-0.392	2.647	1.87
2019-06-27	10.69	6.285	5.217	5.906	1.89
2019-06-28	10.39	6.322	-2.806	4.210	1.90
2019-07-01	11.44	6.387	10.106	6.833	1.92
2019-07-02	11.33	6.426	-0.962	4.108	1.93
2019-07-03	11.26	6.454	-0.618	3.001	1.94
2019-07-04	11.06	6.488	-1.776	3.730	1.95
2019-07-05	11.12	6.507	0.542	1.989	1.95
2019-07-08	10.6	6.557	-4.676	5.665	1.97
2019-07-09	10.63	6.583	0.283	2.925	1.97
2019-07-10	10.91	6.620	2.634	4.045	1.99
2019-07-11	11.13	6.659	2.016	4.216	2.00
2019-07-12	10.81	6.690	-2.875	3.504	2.01
2019-07-15	11.36	6.774	5.088	8.881	2.03
2019-07-16	11.4	6.802	0.352	2.905	2.04
2019-07-17	11.17	6.828	-2.018	2.807	2.05
2019-07-18	10.72	6.866	-4.029	4.297	2.06
2019-07-19	10.75	6.891	0.280	2.705	2.07
2019-07-22	10.28	6.939	-4.372	5.674	2.08
2019-07-23	10.57	6.963	2.821	2.724	2.09
2019-07-24	11.3	7.058	6.906	10.028	2.12
2019-07-25	11.53	7.099	2.035	4.336	2.13
2019-07-26	11.56	7.126	0.260	2.775	2.14
2019-07-29	11.68	7.166	1.038	4.066	2.15
2019-07-30	11.44	7.195	-2.055	3.082	2.16
2019-07-31	11.4	7.218	-0.350	2.448	2.17
2019-08-01	11.96	7.274	4.912	5.614	2.18
2019-08-02	11.62	7.307	-2.843	3.428	2.19
2019-08-05	11.3	7.351	-2.754	4.647	2.21
2019-08-06	10.65	7.399	-5.752	5.398	2.22
2019-08-07	10.25	7.446	-3.756	5.540	2.23
2019-08-08	10.53	7.474	2.732	3.122	2.24
2019-08-09	10.16	7.524	-3.514	5.983	2.26
2019-08-12	10.85	7.597	6.791	7.972	2.28
2019-08-13	10.72	7.618	-1.198	2.396	2.29
2019-08-14	11.3	7.669	5.410	5.410	2.30
2019-08-15	11.62	7.739	2.832	7.257	2.32
2019-08-16	11.98	7.817	3.098	7.831	2.35
2019-08-19	12.76	7.876	6.511	5.509	2.36
2019-08-20	12.84	7.921	0.627	4.232	2.38
2019-08-21	12.65	7.952	-1.480	2.960	2.39
2019-08-22	12.62	8.002	-0.237	4.743	2.40
2019-08-23	12.47	8.038	-1.189	3.407	2.41
2019-08-26	12.48	8.075	0.080	3.609	2.42
2019-08-27	12.46	8.105	-0.160	2.885	2.43
2019-08-28	12.27	8.137	-1.525	3.130	2.44
2019-08-29	12.5	8.180	1.874	4.075	2.45
2019-08-30	11.9	8.253	-4.800	7.440	2.48
2019-09-02	12.83	8.350	7.815	8.992	2.50
2019-09-03	13.18	8.392	2.728	3.819	2.52
2019-09-04	13.39	8.441	1.593	4.476	2.53
2019-09-05	13.8	8.523	3.062	7.095	2.56
2019-09-06	14.93	8.615	8.188	7.391	2.58
2019-09-09	16.03	8.736	7.368	9.042	2.62
2019-09-10	14.89	8.810	-7.112	5.989	2.64
2019-09-11	14.59	8.853	-2.015	3.492	2.66
2019-09-12	15.15	8.911	3.838	4.592	2.67
2019-09-16	15.7	9.013	3.630	7.855	2.70
2019-09-17	15.22	9.079	-3.057	5.159	2.72
2019-09-18	15.63	9.180	2.694	7.753	2.75
2019-09-19	15.48	9.232	-0.960	4.031	2.77
2019-09-20	16.12	9.337	4.134	7.817	2.80
2019-09-23	16.1	9.387	-0.124	3.722	2.82
2019-09-24	16.74	9.484	3.975	6.957	2.85
2019-09-25	15.81	9.587	-5.556	7.826	2.88
2019-09-26	14.59	9.676	-7.717	7.337	2.90
2019-09-27	14.89	9.729	2.056	4.249	2.92
2019-09-30	14.09	9.810	-5.373	6.917	2.94
2019-10-08	14	9.869	-0.639	5.039	2.96
2019-10-09	14.24	9.931	1.714	5.214	2.98
2019-10-10	14.71	10.002	3.301	5.829	3.00
2019-10-11	14.51	10.039	-1.360	3.059	3.01
2019-10-14	14.8	10.112	1.999	5.927	3.03
2019-10-15	13.88	10.171	-6.216	5.068	3.05
2019-10-16	13.9	10.211	0.144	3.458	3.06
2019-10-17	14.01	10.246	0.791	3.022	3.07
2019-10-18	13.7	10.308	-2.213	5.425	3.09
2019-10-21	13.7	10.350	0.000	3.650	3.10
2019-10-22	14.04	10.391	2.482	3.504	3.12
2019-10-23	13.84	10.420	-1.425	2.564	3.13
2019-10-24	13.9	10.463	0.434	3.685	3.14
2019-10-25	14.2	10.525	2.158	5.252	3.16
2019-10-28	14.66	10.580	3.239	4.507	3.17
2019-10-29	14.12	10.626	-3.683	3.888	3.19
2019-10-30	14.41	10.680	2.054	4.533	3.20
2019-10-31	14.69	10.739	1.943	4.788	3.22
2019-11-01	15	10.798	2.110	4.697	3.24
2019-11-04	15.18	10.830	1.200	2.533	3.25
2019-11-05	15.15	10.863	-0.198	2.635	3.26
2019-11-06	14.61	10.927	-3.564	5.215	3.28
2019-11-07	14.59	10.962	-0.137	2.943	3.29
2019-11-08	15.43	11.078	5.757	8.979	3.32
2019-11-11	14.56	11.183	-5.638	8.684	3.35
2019-11-12	13.98	11.269	-3.984	7.349	3.38
2019-11-13	15.39	11.431	10.086	12.661	3.43
2019-11-14	16.38	11.527	6.433	7.018	3.46
2019-11-15	16.38	11.602	0.000	5.495	3.48
2019-11-18	16.55	11.653	1.038	3.724	3.50
2019-11-19	16.86	11.710	1.873	4.048	3.51
2019-11-20	16.18	11.765	-4.033	4.093	3.53
2019-11-21	16.27	11.821	0.556	4.079	3.55
2019-11-22	15.6	11.905	-4.118	6.515	3.57
2019-11-25	14.76	11.995	-5.385	7.308	3.60
2019-11-26	14.92	12.035	1.084	3.184	3.61
2019-11-27	15.45	12.120	3.552	6.635	3.64
2019-11-28	15.37	12.155	-0.518	2.718	3.65
2019-11-29	15.59	12.201	1.431	3.513	3.66
2019-12-02	16.06	12.279	3.015	5.837	3.68
2019-12-03	16.35	12.336	1.806	4.172	3.70
2019-12-04	16.01	12.377	-2.080	3.119	3.71
2019-12-05	17.62	12.536	10.056	10.806	3.76
2019-12-06	17.77	12.585	0.851	3.292	3.78
2019-12-09	17.45	12.683	-1.801	6.753	3.80
2019-12-10	18.2	12.783	4.298	6.590	3.83
2019-12-11	17.4	12.865	-4.396	5.659	3.86
2019-12-12	17.44	12.923	0.230	3.966	3.88
2019-12-13	18.4	13.033	5.505	7.225	3.91
2019-12-16	19.66	13.177	6.848	8.750	3.95
2019-12-17	19.69	13.233	0.153	3.459	3.97
2019-12-18	19.59	13.330	-0.508	5.942	4.00
2019-12-19	19.04	13.395	-2.808	4.084	4.02
2019-12-20	18.99	13.445	-0.263	3.151	4.03
2019-12-23	17.91	13.509	-5.687	4.265	4.05
2019-12-24	18.46	13.558	3.071	3.183	4.07
2019-12-25	18.78	13.619	1.733	3.900	4.09
2019-12-26	18.68	13.662	-0.532	2.769	4.10
2019-12-27	17.87	13.743	-4.336	5.460	4.12
2019-12-30	17.88	13.833	0.056	6.044	4.15
2019-12-31	17.69	13.895	-1.063	4.195	4.17
2020-01-02	18.48	13.986	4.466	5.879	4.20
2020-01-03	18.3	14.048	-0.974	4.113	4.21
2020-01-06	18.89	14.125	3.224	4.863	4.24
2020-01-07	19.09	14.174	1.059	3.070	4.25
2020-01-08	18.33	14.217	-3.981	2.829	4.27
2020-01-09	18.73	14.254	2.182	2.400	4.28
2020-01-10	18.46	14.316	-1.442	4.004	4.29
2020-01-13	18.45	14.480	-0.054	10.672	4.34
2020-01-14	17.87	14.551	-3.144	4.770	4.37
2020-01-15	17.87	14.594	0.000	2.854	4.38
2020-01-16	18.18	14.657	1.735	4.197	4.40
2020-01-17	17.71	14.700	-2.585	2.915	4.41
2020-01-20	19.04	14.870	7.510	10.672	4.46
2020-01-21	19.25	14.939	1.103	4.307	4.48
2020-01-22	20.07	15.073	4.260	8.052	4.52
2020-01-23	20.39	15.208	1.594	7.922	4.56
2020-02-03	18.34	15.208	-10.054	0.000	4.56
2020-02-04	18.94	15.407	3.272	12.595	4.62
2020-02-05	19.29	15.515	1.848	6.758	4.65
2020-02-06	19.88	15.660	3.059	8.709	4.70
2020-02-07	20.51	15.771	3.169	6.539	4.73
2020-02-10	20.38	15.892	-0.634	7.118	4.77
2020-02-11	19.82	15.963	-2.748	4.269	4.79
2020-02-12	20.39	16.051	2.876	5.197	4.82
2020-02-13	19.98	16.125	-2.011	4.414	4.84
2020-02-14	19.85	16.206	-0.651	4.905	4.86
2020-02-17	20.93	16.317	5.441	6.398	4.90
2020-02-18	21.68	16.415	3.583	5.399	4.92
2020-02-19	20.8	16.474	-4.059	3.413	4.94
2020-02-20	21.29	16.551	2.356	4.327	4.97
2020-02-21	23.43	16.736	10.052	9.488	5.02
2020-02-24	25.44	16.948	8.579	9.987	5.08
2020-02-25	26.14	17.289	2.752	15.684	5.19
2020-02-26	25.69	17.483	-1.721	9.067	5.25
2020-02-27	26.95	17.709	4.905	10.043	5.31
2020-02-28	24.25	17.879	-10.019	8.423	5.36
2020-03-02	25.03	18.054	3.216	8.371	5.42
2020-03-03	24.68	18.223	-1.398	8.230	5.47
2020-03-04	24	18.349	-2.755	6.280	5.50
2020-03-05	23.1	18.536	-3.750	9.750	5.56
2020-03-06	22.42	18.593	-2.944	3.030	5.58
2020-03-09	20.17	18.719	-10.036	7.493	5.62
2020-03-10	21.11	18.874	4.660	8.825	5.66
2020-03-11	20.13	18.975	-4.642	6.016	5.69
2020-03-12	19.4	19.063	-3.626	5.464	5.72
2020-03-13	19.01	19.170	-2.010	6.753	5.75
2020-03-16	18.33	19.317	-3.577	9.574	5.80
2020-03-17	19.28	19.425	5.183	6.710	5.83
2020-03-18	19.45	19.507	0.882	5.083	5.85
2020-03-19	20.78	19.638	6.838	7.558	5.89
2020-03-20	20.93	19.726	0.722	5.053	5.92
2020-03-23	19.1	19.855	-8.743	8.122	5.96
2020-03-24	19.47	19.949	1.937	5.759	5.98
2020-03-25	20.73	20.038	6.471	5.187	6.01
2020-03-26	20.12	20.106	-2.943	4.052	6.03
2020-03-27	20.13	20.192	0.050	5.119	6.06
2020-03-30	18.93	20.289	-5.961	6.160	6.09
2020-03-31	18.76	20.359	-0.898	4.490	6.11
2020-04-01	18.98	20.447	1.173	5.544	6.13
2020-04-02	20.1	20.560	5.901	6.744	6.17
2020-04-03	20.27	20.626	0.846	3.881	6.19
2020-04-07	20.7	20.701	2.121	4.391	6.21
2020-04-08	20.48	20.777	-1.063	4.444	6.23
2020-04-09	20.28	20.841	-0.977	3.760	6.25
2020-04-10	19.52	20.919	-3.748	4.832	6.28
2020-04-13	19.2	20.964	-1.639	2.818	6.29
2020-04-14	19.85	21.015	3.385	3.073	6.30
2020-04-15	19.71	21.074	-0.705	3.577	6.32
2020-04-16	19.24	21.119	-2.385	2.790	6.34
2020-04-17	19.23	21.175	-0.052	3.482	6.35
2020-04-20	19.38	21.217	0.780	2.652	6.37
2020-04-21	18.64	21.286	-3.818	4.386	6.39
2020-04-22	18.59	21.320	-0.268	2.200	6.40
2020-04-23	17.89	21.384	-3.765	4.303	6.42
2020-04-24	16.96	21.494	-5.198	7.826	6.45
2020-04-27	17.35	21.604	2.300	7.606	6.48
2020-04-28	18.62	21.735	7.320	8.415	6.52
2020-04-29	18.26	21.782	-1.933	3.115	6.53
2020-04-30	19.4	21.879	6.243	5.969	6.56
2020-05-06	19.98	21.964	2.990	5.103	6.59
2020-05-07	19.84	22.023	-0.701	3.604	6.61
2020-05-08	20.23	22.072	1.966	2.873	6.62
2020-05-11	20.3	22.122	0.346	2.966	6.64
2020-05-12	20.91	22.209	3.005	4.975	6.66
2020-05-13	20.83	22.244	-0.383	2.009	6.67
2020-05-14	20.83	22.283	0.000	2.256	6.68
2020-05-15	20.92	22.327	0.432	2.544	6.70
2020-05-18	19.35	22.440	-7.505	7.027	6.73
2020-05-19	19.92	22.489	2.946	2.946	6.75
2020-05-20	19.29	22.577	-3.163	5.472	6.77
2020-05-21	18.67	22.650	-3.214	4.666	6.79
2020-05-22	18.25	22.722	-2.250	4.767	6.82
2020-05-25	17.89	22.770	-1.973	3.178	6.83
2020-05-26	18.36	22.816	2.627	3.018	6.84
2020-05-27	17.85	22.873	-2.778	3.813	6.86
2020-05-28	18.15	22.942	1.681	4.594	6.88
2020-05-29	17.7	22.984	-2.479	2.865	6.90
2020-06-01	19.47	23.133	10.000	9.153	6.94
2020-06-02	19.63	23.183	0.822	3.082	6.95
2020-06-03	19.83	23.267	1.019	5.094	6.98
2020-06-04	20.1	23.316	1.362	2.874	6.99
2020-06-05	20	23.360	-0.498	2.637	7.01
2020-06-08	19.98	23.439	-0.100	4.800	7.03
2020-06-09	20.23	23.489	1.251	2.953	7.05
2020-06-10	21	23.580	3.806	5.190	7.07
2020-06-11	20.23	23.664	-3.667	5.000	7.10
2020-06-12	19.84	23.712	-1.928	2.867	7.11
2020-06-15	19	23.782	-4.234	4.435	7.13
2020-06-16	20.9	23.926	10.000	8.263	7.18
2020-06-17	21.01	24.005	0.526	4.498	7.20
2020-06-18	21.91	24.103	4.284	5.378	7.23
2020-06-19	21.76	24.154	-0.685	2.830	7.25
2020-06-22	21.87	24.215	0.506	3.355	7.26
2020-06-23	21.9	24.251	0.137	1.966	7.28
2020-06-24	21.61	24.301	-1.324	2.740	7.29
2020-06-29	21.44	24.350	-0.787	2.776	7.31
2020-06-30	22.85	24.473	6.576	6.437	7.34
2020-07-01	23.17	24.552	1.400	4.114	7.37
2020-07-02	23.25	24.607	0.345	2.849	7.38
2020-07-03	23.13	24.671	-0.516	3.312	7.40
2020-07-06	24.1	24.797	4.194	6.269	7.44
2020-07-07	24.6	24.959	2.075	7.884	7.49
2020-07-08	26.45	25.113	7.520	6.992	7.53
2020-07-09	26.58	25.196	0.491	3.743	7.56
2020-07-10	26.77	25.345	0.715	6.697	7.60
2020-07-13	27.68	25.461	3.399	5.043	7.64
2020-07-14	26.99	25.645	-2.493	8.165	7.69
2020-07-15	24.6	25.841	-8.855	9.559	7.75
2020-07-16	23.15	26.008	-5.894	8.659	7.80
2020-07-17	23.38	26.090	0.994	4.190	7.83
2020-07-20	24.18	26.185	3.422	4.748	7.86
2020-07-21	23.8	26.262	-1.572	3.846	7.88
2020-07-22	23.85	26.339	0.210	3.908	7.90
2020-07-23	23.04	26.454	-3.396	5.954	7.94
2020-07-24	21.7	26.595	-5.816	7.813	7.98
2020-07-27	21.77	26.653	0.323	3.226	8.00
2020-07-28	22.08	26.700	1.424	2.526	8.01
2020-07-29	23.31	26.830	5.571	6.703	8.05
2020-07-30	22.92	26.882	-1.673	2.703	8.06
2020-07-31	23.67	26.982	3.272	5.105	8.09
2020-08-03	24.24	27.046	2.408	3.126	8.11
2020-08-04	23.54	27.131	-2.888	4.332	8.14
2020-08-05	23.63	27.200	0.382	3.526	8.16
2020-08-06	23.26	27.255	-1.566	2.835	8.18
2020-08-07	22.58	27.367	-2.923	5.933	8.21
2020-08-10	22.49	27.435	-0.399	3.676	8.23
2020-08-11	22.09	27.520	-1.779	4.580	8.26
2020-08-12	22.5	27.611	1.856	4.844	8.28
2020-08-13	22.07	27.673	-1.911	3.378	8.30
2020-08-14	22.37	27.728	1.359	2.990	8.32
2020-08-17	24.05	27.883	7.510	7.734	8.37
2020-08-18	23.93	27.995	-0.499	5.613	8.40
2020-08-19	23.61	28.059	-1.337	3.218	8.42
2020-08-20	24.16	28.158	2.330	4.956	8.45
2020-08-21	24.76	28.242	2.483	4.056	8.47
2020-08-24	25.96	28.472	4.847	10.622	8.54
2020-08-25	25.7	28.554	-1.002	3.814	8.57
2020-08-26	24.28	28.692	-5.525	6.848	8.61
2020-08-27	24.79	28.792	2.100	4.819	8.64
2020-08-28	24.69	28.865	-0.403	3.550	8.66
2020-08-31	24.26	28.948	-1.742	4.131	8.68
2020-09-01	25.46	29.118	4.946	7.997	8.74
2020-09-02	25.85	29.179	1.532	2.828	8.75
2020-09-03	24.83	29.256	-3.946	3.752	8.78
2020-09-04	24.77	29.319	-0.242	3.021	8.80
2020-09-07	24.05	29.412	-2.907	4.643	8.82
2020-09-08	24.53	29.493	1.996	3.992	8.85
2020-09-09	22.59	29.639	-7.909	7.705	8.89
2020-09-10	22.19	29.723	-1.771	4.560	8.92
2020-09-11	23.72	29.878	6.895	7.841	8.96
2020-09-14	24.8	29.975	4.553	4.680	8.99
2020-09-15	24.67	30.023	-0.524	2.379	9.01
2020-09-16	24.95	30.136	1.135	5.391	9.04
2020-09-17	24.8	30.258	-0.601	5.932	9.08
2020-09-18	25.13	30.314	1.331	2.661	9.09
2020-09-21	24.68	30.354	-1.791	1.950	9.11
2020-09-22	24.32	30.411	-1.459	2.836	9.12
2020-09-23	25.61	30.570	5.304	7.442	9.17
2020-09-24	24.69	30.666	-3.592	4.647	9.20
2020-09-25	24.51	30.741	-0.729	3.686	9.22
2020-09-28	24.52	30.799	0.041	2.815	9.24
2020-09-29	24.63	30.851	0.449	2.529	9.26
2020-09-30	23.85	30.965	-3.167	5.765	9.29
2020-10-09	25.88	31.107	8.512	6.583	9.33
2020-10-12	26.56	31.192	2.628	3.825	9.36
2020-10-13	27.15	31.291	2.221	4.367	9.39
2020-10-14	26.94	31.419	-0.773	5.709	9.43
2020-10-15	26.74	31.497	-0.742	3.489	9.45
2020-10-16	26.31	31.574	-1.608	3.515	9.47
2020-10-19	26.1	31.664	-0.798	4.143	9.50
2020-10-20	27.37	31.791	4.866	5.594	9.54
2020-10-21	25.5	31.964	-6.832	8.148	9.59
2020-10-22	25.22	32.026	-1.098	2.941	9.61
2020-10-23	24.69	32.113	-2.102	4.203	9.63
2020-10-26	25.04	32.196	1.418	3.969	9.66
2020-10-27	24.86	32.239	-0.719	2.077	9.67
2020-10-28	25.92	32.390	4.264	6.999	9.72
2020-10-29	25.83	32.436	-0.347	2.160	9.73
2020-10-30	23.91	32.598	-7.433	8.130	9.78
2020-11-02	24.93	32.726	4.266	6.148	9.82
2020-11-03	24.79	32.770	-0.562	2.126	9.83
2020-11-04	24.74	32.823	-0.202	2.582	9.85
2020-11-05	25.16	32.882	1.698	2.829	9.86
2020-11-06	24.72	32.955	-1.749	3.537	9.89
2020-11-09	25.89	33.056	4.733	4.652	9.92
2020-11-10	25.21	33.136	-2.626	3.824	9.94
2020-11-11	24.62	33.204	-2.340	3.332	9.96
2020-11-12	24.8	33.261	0.731	2.721	9.98
2020-11-13	25.79	33.394	3.992	6.210	10.02
2020-11-16	25.5	33.549	-1.124	7.290	10.06
2020-11-17	26.14	33.663	2.510	5.255	10.10
2020-11-18	26.29	33.719	0.574	2.525	10.12
2020-11-19	26.07	33.777	-0.837	2.701	10.13
2020-11-20	26.26	33.835	0.729	2.608	10.15
2020-11-23	25.83	33.904	-1.637	3.237	10.17
2020-11-24	25.7	33.983	-0.503	3.678	10.19
2020-11-25	26.4	34.137	2.724	7.004	10.24
2020-11-26	25.71	34.236	-2.614	4.621	10.27
2020-11-27	25.78	34.307	0.272	3.306	10.29
2020-11-30	26.3	34.398	2.017	4.151	10.32
2020-12-01	27.02	34.484	2.738	3.802	10.35
2020-12-02	26.73	34.568	-1.073	3.775	10.37
2020-12-03	26.54	34.614	-0.711	2.095	10.38
2020-12-04	26.29	34.665	-0.942	2.336	10.40
2020-12-07	25.99	34.728	-1.141	2.891	10.42
2020-12-08	25.9	34.758	-0.346	1.385	10.43
2020-12-09	25.39	34.848	-1.969	4.247	10.45
2020-12-10	24.64	34.908	-2.954	2.954	10.47
2020-12-11	23.91	35.051	-2.963	7.143	10.52
2020-12-14	23.7	35.115	-0.878	3.262	10.53
2020-12-15	24.1	35.190	1.688	3.713	10.56
2020-12-16	23.55	35.262	-2.282	3.693	10.58

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