法拉电子融券券源 法拉电子专项约券

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	36.57	0	0	0	0
2018-11-27	36.27	0.073	-0.820	2.406	0.02
2018-11-28	37.53	0.210	3.474	4.384	0.06
2018-11-29	36.6	0.336	-2.478	4.130	0.10
2018-11-30	36.89	0.435	0.792	3.224	0.13
2018-12-03	38.7	0.622	4.906	5.801	0.19
2018-12-04	38.7	0.696	0.000	2.300	0.21
2018-12-05	38.38	0.758	-0.827	1.938	0.23
2018-12-06	37.63	0.872	-1.954	3.622	0.26
2018-12-07	37.57	0.954	-0.159	2.631	0.29
2018-12-10	37.17	1.017	-1.065	2.023	0.31
2018-12-11	37.16	1.067	-0.027	1.614	0.32
2018-12-12	37.26	1.125	0.269	1.884	0.34
2018-12-13	38.01	1.277	2.013	4.804	0.38
2018-12-14	37.39	1.363	-1.631	2.762	0.41
2018-12-17	35.88	1.550	-4.039	6.232	0.46
2018-12-18	35.85	1.625	-0.084	2.508	0.49
2018-12-19	35.49	1.719	-1.004	3.180	0.52
2018-12-20	36.62	1.821	3.184	3.353	0.55
2018-12-21	36.75	1.899	0.355	2.540	0.57
2018-12-24	38.17	2.056	3.864	4.952	0.62
2018-12-25	38.1	2.139	-0.183	2.594	0.64
2018-12-26	38.4	2.219	0.787	2.520	0.67
2018-12-27	39.4	2.310	2.604	2.760	0.69
2018-12-28	39.54	2.367	0.355	1.726	0.71
2019-01-02	39.82	2.489	0.708	3.667	0.75
2019-01-03	39.43	2.597	-0.979	3.290	0.78
2019-01-04	39.35	2.673	-0.203	2.333	0.80
2019-01-07	39.65	2.754	0.762	2.440	0.83
2019-01-08	39.7	2.856	0.126	3.102	0.86
2019-01-09	39.97	2.989	0.680	3.980	0.90
2019-01-10	40.89	3.152	2.302	4.779	0.95
2019-01-11	40.9	3.239	0.024	2.568	0.97
2019-01-14	40.29	3.337	-1.491	2.910	1.00
2019-01-15	41.19	3.444	2.234	3.103	1.03
2019-01-16	41.79	3.591	1.457	4.224	1.08
2019-01-17	41.82	3.681	0.072	2.584	1.10
2019-01-18	41.82	3.770	0.000	2.559	1.13
2019-01-21	41.28	3.862	-1.291	2.678	1.16
2019-01-22	41.14	3.947	-0.339	2.471	1.18
2019-01-23	41.39	4.028	0.608	2.358	1.21
2019-01-24	42.3	4.176	2.199	4.204	1.25
2019-01-25	42.86	4.304	1.324	3.570	1.29
2019-01-28	42.8	4.414	-0.140	3.080	1.32
2019-01-29	42.52	4.500	-0.654	2.430	1.35
2019-01-30	41.02	4.627	-3.528	3.716	1.39
2019-01-31	42.4	4.780	3.364	4.339	1.43
2019-02-01	42.69	4.892	0.684	3.160	1.47
2019-02-11	43.67	5.025	2.296	3.654	1.51
2019-02-12	44.2	5.106	1.214	2.198	1.53
2019-02-13	45.01	5.269	1.833	4.344	1.58
2019-02-14	44.02	5.387	-2.200	3.199	1.62
2019-02-15	43.77	5.478	-0.568	2.499	1.64
2019-02-18	45.01	5.608	2.833	3.473	1.68
2019-02-19	44.9	5.723	-0.244	3.066	1.72
2019-02-20	44.3	5.846	-1.336	3.341	1.75
2019-02-21	44.51	5.973	0.474	3.409	1.79
2019-02-22	44.68	6.097	0.382	3.348	1.83
2019-02-25	46.21	6.268	3.424	4.432	1.88
2019-02-26	45.9	6.392	-0.671	3.246	1.92
2019-02-27	44.83	6.565	-2.331	4.641	1.97
2019-02-28	45.35	6.658	1.160	2.454	2.00
2019-03-01	45.8	6.759	0.992	2.646	2.03
2019-03-04	45.34	6.899	-1.004	3.712	2.07
2019-03-05	45.97	7.013	1.390	2.955	2.10
2019-03-06	45.45	7.122	-1.131	2.893	2.14
2019-03-07	45.16	7.223	-0.638	2.684	2.17
2019-03-08	42.93	7.425	-4.938	5.647	2.23
2019-03-11	44.26	7.529	3.098	2.819	2.26
2019-03-12	45.17	7.604	2.056	1.988	2.28
2019-03-13	44.22	7.743	-2.103	3.786	2.32
2019-03-14	42.75	7.932	-3.324	5.292	2.38
2019-03-15	42.97	8.040	0.515	3.018	2.41
2019-03-18	44.88	8.235	4.445	5.213	2.47
2019-03-19	43.81	8.383	-2.384	4.055	2.51
2019-03-20	42.89	8.509	-2.100	3.515	2.55
2019-03-21	44.89	8.692	4.663	4.896	2.61
2019-03-22	43.97	8.827	-2.049	3.698	2.65
2019-03-25	43.35	8.945	-1.410	3.252	2.68
2019-03-26	41.57	9.116	-4.106	4.937	2.73
2019-03-27	41.9	9.247	0.794	3.753	2.77
2019-03-28	42.4	9.351	1.193	2.959	2.81
2019-03-29	43.48	9.480	2.547	3.538	2.84
2019-04-01	46	9.760	5.796	7.314	2.93
2019-04-02	46.14	9.829	0.304	1.783	2.95
2019-04-03	46.33	9.936	0.412	2.774	2.98
2019-04-04	46.03	10.040	-0.648	2.720	3.01
2019-04-08	44.72	10.202	-2.846	4.345	3.06
2019-04-09	44.9	10.284	0.403	2.191	3.09
2019-04-10	44.33	10.400	-1.269	3.140	3.12
2019-04-11	44.41	10.484	0.180	2.278	3.15
2019-04-12	42.63	10.624	-4.008	3.941	3.19
2019-04-15	42.42	10.716	-0.493	2.604	3.21
2019-04-16	43.09	10.834	1.579	3.277	3.25
2019-04-17	44.08	10.942	2.298	2.947	3.28
2019-04-18	43.66	11.016	-0.953	2.042	3.30
2019-04-19	44.08	11.140	0.962	3.367	3.34
2019-04-22	42.94	11.225	-2.586	2.359	3.37
2019-04-23	41.82	11.337	-2.608	3.214	3.40
2019-04-24	42.85	11.470	2.463	3.730	3.44
2019-04-25	41.08	11.641	-4.131	4.994	3.49
2019-04-26	41.1	11.704	0.049	1.850	3.51
2019-04-29	40.7	11.834	-0.973	3.820	3.55
2019-04-30	40.15	11.930	-1.351	2.875	3.58
2019-05-06	38	12.053	-5.355	3.885	3.62
2019-05-07	38.38	12.153	1.000	3.132	3.65
2019-05-08	38.01	12.245	-0.964	2.892	3.67
2019-05-09	37.2	12.365	-2.131	3.894	3.71
2019-05-10	38.82	12.504	4.355	4.301	3.75
2019-05-13	38.61	12.556	-0.541	1.597	3.77
2019-05-14	38.4	12.650	-0.544	2.953	3.80
2019-05-15	39.1	12.693	1.823	1.302	3.81
2019-05-16	39.24	12.764	0.358	2.174	3.83
2019-05-17	38.85	12.831	-0.994	2.064	3.85
2019-05-20	38.71	12.906	-0.360	2.342	3.87
2019-05-21	39.54	13.004	2.144	2.971	3.90
2019-05-22	39.31	13.065	-0.582	1.872	3.92
2019-05-23	38.33	13.118	-2.493	1.654	3.94
2019-05-24	38.4	13.244	0.183	3.939	3.97
2019-05-27	39.36	13.390	2.500	4.453	4.02
2019-05-28	39.35	13.439	-0.025	1.474	4.03
2019-05-29	39.31	13.497	-0.102	1.779	4.05
2019-05-30	39.51	13.553	0.509	1.704	4.07
2019-05-31	39.51	13.597	0.000	1.341	4.08
2019-06-03	39.14	13.703	-0.936	3.240	4.11
2019-06-04	39.78	13.821	1.635	3.551	4.15
2019-06-05	39.72	13.886	-0.151	1.961	4.17
2019-06-06	39.03	13.983	-1.737	2.996	4.19
2019-06-10	39.55	14.067	1.332	2.537	4.22
2019-06-11	40.87	14.242	3.338	5.158	4.27
2019-06-12	40.46	14.321	-1.003	2.324	4.30
2019-06-13	39.8	14.417	-1.631	2.916	4.33
2019-06-14	38.77	14.519	-2.588	3.141	4.36
2019-06-17	38.39	14.640	-0.980	3.792	4.39
2019-06-18	38.2	14.718	-0.495	2.449	4.42
2019-06-19	38.51	14.816	0.812	3.063	4.44
2019-06-20	38.97	14.941	1.194	3.843	4.48
2019-06-21	40.2	15.067	3.156	3.746	4.52
2019-06-24	40.12	15.125	-0.199	1.741	4.54
2019-06-25	39.29	15.234	-2.069	3.340	4.57
2019-06-26	39.35	15.300	0.153	2.011	4.59
2019-06-27	40.02	15.376	1.703	2.287	4.61
2019-06-28	39.87	15.465	-0.375	2.674	4.64
2019-07-01	40.65	15.519	1.956	1.580	4.66
2019-07-02	40.74	15.600	0.221	2.386	4.68
2019-07-03	40.8	15.658	0.147	1.718	4.70
2019-07-04	40.79	15.711	-0.025	1.544	4.71
2019-07-05	40.95	15.750	0.392	1.152	4.73
2019-07-08	40.16	15.853	-1.929	3.077	4.76
2019-07-09	40.42	15.943	0.647	2.664	4.78
2019-07-10	41.45	16.029	2.548	2.499	4.81
2019-07-11	41	16.100	-1.086	2.075	4.83
2019-07-12	40.53	16.163	-1.146	1.878	4.85
2019-07-15	40.8	16.310	0.666	4.318	4.89
2019-07-16	40.57	16.375	-0.564	1.912	4.91
2019-07-17	40.29	16.439	-0.690	1.898	4.93
2019-07-18	39.68	16.516	-1.514	2.333	4.95
2019-07-19	39.68	16.586	0.000	2.117	4.98
2019-07-22	39.38	16.648	-0.756	1.890	4.99
2019-07-23	39.98	16.727	1.524	2.387	5.02
2019-07-24	40.57	16.803	1.476	2.251	5.04
2019-07-25	41.43	16.906	2.120	2.982	5.07
2019-07-26	41.69	16.958	0.628	1.472	5.09
2019-07-29	42.15	17.036	1.103	2.231	5.11
2019-07-30	42.4	17.099	0.593	1.779	5.13
2019-07-31	42.3	17.157	-0.236	1.651	5.15
2019-08-01	42.84	17.240	1.277	2.317	5.17
2019-08-02	42.23	17.343	-1.424	2.941	5.20
2019-08-05	41.49	17.455	-1.752	3.220	5.24
2019-08-06	40.9	17.530	-1.422	2.217	5.26
2019-08-07	40.3	17.620	-1.467	2.689	5.29
2019-08-08	40.94	17.768	1.588	4.318	5.33
2019-08-09	39.4	17.914	-3.762	4.470	5.37
2019-08-12	41.2	18.149	4.569	6.827	5.44
2019-08-13	40.38	18.284	-1.990	4.029	5.49
2019-08-14	40.06	18.388	-0.792	3.096	5.52
2019-08-15	39.86	18.480	-0.499	2.771	5.54
2019-08-16	39.72	18.535	-0.351	1.681	5.56
2019-08-19	40.96	18.693	3.122	4.607	5.61
2019-08-20	39.87	18.794	-2.661	3.052	5.64
2019-08-21	40.46	18.955	1.480	4.765	5.69
2019-08-22	38.75	19.047	-4.226	2.842	5.71
2019-08-23	38.66	19.110	-0.232	1.961	5.73
2019-08-26	36.76	19.267	-4.915	5.122	5.78
2019-08-27	37.31	19.348	1.496	2.612	5.80
2019-08-28	37.1	19.431	-0.563	2.680	5.83
2019-08-29	36.5	19.492	-1.617	2.022	5.85
2019-08-30	36.77	19.570	0.740	2.548	5.87
2019-09-02	37.15	19.649	1.033	2.529	5.89
2019-09-03	37.79	19.732	1.723	2.638	5.92
2019-09-04	37.88	19.781	0.238	1.561	5.93
2019-09-05	37.94	19.829	0.158	1.531	5.95
2019-09-06	38.14	19.887	0.527	1.819	5.97
2019-09-09	38.9	19.960	1.993	2.255	5.99
2019-09-10	38.91	20.024	0.026	1.954	6.01
2019-09-11	38.67	20.064	-0.617	1.259	6.02
2019-09-12	38.75	20.095	0.207	0.957	6.03
2019-09-16	39.14	20.181	1.006	2.632	6.05
2019-09-17	38.3	20.279	-2.146	3.066	6.08
2019-09-18	39.41	20.399	2.898	3.655	6.12
2019-09-19	40	20.482	1.497	2.487	6.14
2019-09-20	40.8	20.571	2.000	2.625	6.17
2019-09-23	40.95	20.681	0.368	3.211	6.20
2019-09-24	42.26	20.822	3.199	4.029	6.25
2019-09-25	42.03	20.932	-0.544	3.124	6.28
2019-09-26	41.2	21.108	-1.975	5.139	6.33
2019-09-27	42.52	21.243	3.204	3.811	6.37
2019-09-30	43.52	21.454	2.352	5.809	6.44
2019-10-08	41.6	21.601	-4.412	4.251	6.48
2019-10-09	42.54	21.750	2.260	4.183	6.52
2019-10-10	42.88	21.865	0.799	3.220	6.56
2019-10-11	42.49	21.998	-0.910	3.778	6.60
2019-10-14	42.57	22.100	0.188	2.848	6.63
2019-10-15	42.26	22.201	-0.728	2.889	6.66
2019-10-16	42.6	22.263	0.805	1.727	6.68
2019-10-17	42.47	22.317	-0.305	1.526	6.69
2019-10-18	41.35	22.515	-2.637	5.769	6.75
2019-10-21	41.4	22.606	0.121	2.636	6.78
2019-10-22	42.82	22.749	3.430	3.986	6.82
2019-10-23	42.41	22.811	-0.957	1.775	6.84
2019-10-24	43.48	22.958	2.523	4.056	6.89
2019-10-25	43.6	23.020	0.276	1.702	6.91
2019-10-28	42.89	23.136	-1.628	3.257	6.94
2019-10-29	41.72	23.257	-2.728	3.474	6.98
2019-10-30	41.05	23.360	-1.606	2.996	7.01
2019-10-31	41.28	23.450	0.560	2.631	7.04
2019-11-01	40.83	23.544	-1.090	2.762	7.06
2019-11-04	40	23.649	-2.033	3.135	7.09
2019-11-05	40.02	23.708	0.050	1.775	7.11
2019-11-06	40.01	23.813	-0.025	3.148	7.14
2019-11-07	39.75	23.886	-0.650	2.199	7.17
2019-11-08	39.99	23.919	0.604	1.006	7.18
2019-11-11	38.87	24.002	-2.801	2.551	7.20
2019-11-12	39.38	24.099	1.312	2.959	7.23
2019-11-13	39.74	24.155	0.914	1.701	7.25
2019-11-14	40.49	24.248	1.887	2.743	7.27
2019-11-15	39.82	24.326	-1.655	2.346	7.30
2019-11-18	39.86	24.394	0.100	2.059	7.32
2019-11-19	40.66	24.485	2.007	2.684	7.35
2019-11-20	40.48	24.551	-0.443	1.943	7.37
2019-11-21	39.88	24.606	-1.482	1.680	7.38
2019-11-22	39.84	24.829	-0.100	6.695	7.45
2019-11-25	38.96	24.964	-2.209	4.167	7.49
2019-11-26	40.01	25.085	2.695	3.619	7.53
2019-11-27	40.18	25.170	0.425	2.549	7.55
2019-11-28	40.11	25.224	-0.174	1.618	7.57
2019-11-29	40.6	25.303	1.222	2.344	7.59
2019-12-02	41.6	25.460	2.463	4.532	7.64
2019-12-03	42.31	25.572	1.707	3.173	7.67
2019-12-04	42.9	25.678	1.394	2.954	7.70
2019-12-05	43.67	25.788	1.795	3.030	7.74
2019-12-06	44.06	25.866	0.893	2.107	7.76
2019-12-09	43.49	25.961	-1.294	2.633	7.79
2019-12-10	43.22	26.013	-0.621	1.449	7.80
2019-12-11	42.83	26.122	-0.902	3.054	7.84
2019-12-12	42.75	26.215	-0.187	2.592	7.86
2019-12-13	43.1	26.324	0.819	3.041	7.90
2019-12-16	44.48	26.496	3.202	4.640	7.95
2019-12-17	46.4	26.685	4.317	4.901	8.01
2019-12-18	45.78	26.766	-1.336	2.112	8.03
2019-12-19	45.56	26.824	-0.481	1.529	8.05
2019-12-20	45.93	26.995	0.812	4.478	8.10
2019-12-23	44.5	27.122	-3.113	3.418	8.14
2019-12-24	48.49	27.484	8.966	8.966	8.25
2019-12-25	48.35	27.673	-0.289	4.681	8.30
2019-12-26	50	27.867	3.413	4.654	8.36
2019-12-27	49.18	27.994	-1.640	3.100	8.40
2019-12-30	48.75	28.151	-0.874	3.863	8.45
2019-12-31	48.15	28.269	-1.231	2.933	8.48
2020-01-02	48.47	28.363	0.665	2.326	8.51
2020-01-03	46.63	28.580	-3.796	5.591	8.57
2020-01-06	49.52	28.905	6.198	7.892	8.67
2020-01-07	49.29	29.063	-0.464	3.837	8.72
2020-01-08	49.5	29.278	0.426	5.214	8.78
2020-01-09	49.88	29.444	0.768	3.980	8.83
2020-01-10	49.66	29.572	-0.441	3.107	8.87
2020-01-13	51.8	29.777	4.309	4.752	8.93
2020-01-14	51.04	29.887	-1.467	2.568	8.97
2020-01-15	50.99	29.988	-0.098	2.390	9.00
2020-01-16	51.04	30.065	0.098	1.804	9.02
2020-01-17	52.21	30.267	2.292	4.643	9.08
2020-01-20	51.95	30.389	-0.498	2.816	9.12
2020-01-21	51.14	30.536	-1.559	3.465	9.16
2020-01-22	54.46	30.995	6.492	10.110	9.30
2020-01-23	52.92	31.269	-2.828	6.206	9.38
2020-02-03	47.5	31.350	-10.242	2.041	9.40
2020-02-04	50.41	31.589	6.126	5.705	9.48
2020-02-05	52.18	31.859	3.511	6.209	9.56
2020-02-06	53.4	32.192	2.338	7.474	9.66
2020-02-07	52.7	32.340	-1.311	3.371	9.70
2020-02-10	56.9	32.912	7.970	12.068	9.87
2020-02-11	55.78	33.072	-1.968	3.445	9.92
2020-02-12	59.1	33.469	5.952	8.049	10.04
2020-02-13	58.1	33.798	-1.692	6.802	10.14
2020-02-14	56.36	34.121	-2.995	6.885	10.24
2020-02-17	57.58	34.361	2.165	4.986	10.31
2020-02-18	59.42	34.577	3.196	4.359	10.37
2020-02-19	57.01	34.781	-4.056	4.308	10.43
2020-02-20	58.13	34.956	1.965	3.613	10.49
2020-02-21	59.51	35.268	2.374	6.296	10.58
2020-02-24	61.85	35.532	3.932	5.108	10.66
2020-02-25	61.47	35.863	-0.614	6.467	10.76
2020-02-26	59.24	36.221	-3.628	7.256	10.87
2020-02-27	57.51	36.478	-2.920	5.351	10.94
2020-02-28	52.72	36.782	-8.329	6.921	11.03
2020-03-02	54	37.054	2.428	6.051	11.12
2020-03-03	53.27	37.301	-1.352	5.556	11.19
2020-03-04	52.8	37.423	-0.882	2.778	11.23
2020-03-05	52.32	37.640	-0.909	4.981	11.29
2020-03-06	51.99	37.762	-0.631	2.810	11.33
2020-03-09	49.1	37.963	-5.559	4.924	11.39
2020-03-10	50.64	38.185	3.136	5.255	11.46
2020-03-11	49.45	38.340	-2.350	3.752	11.50
2020-03-12	48.18	38.475	-2.568	3.377	11.54
2020-03-13	48.3	38.747	0.249	6.746	11.62
2020-03-16	44.7	39.090	-7.453	9.213	11.73
2020-03-17	45.65	39.270	2.125	4.743	11.78
2020-03-18	45.16	39.495	-1.073	5.980	11.85
2020-03-19	46.3	39.649	2.524	3.986	11.89
2020-03-20	45.98	39.797	-0.691	3.844	11.94
2020-03-23	42.57	40.019	-7.416	6.264	12.01
2020-03-24	43.67	40.196	2.584	4.863	12.06
2020-03-25	44.45	40.286	1.786	2.450	12.09
2020-03-26	43.62	40.423	-1.867	3.757	12.13
2020-03-27	44.63	40.547	2.315	3.347	12.16
2020-03-30	42.68	40.718	-4.369	4.795	12.22
2020-03-31	42.71	40.861	0.070	4.007	12.26
2020-04-01	43.19	41.016	1.124	4.308	12.30
2020-04-02	45.29	41.245	4.862	6.066	12.37
2020-04-03	44.36	41.348	-2.053	2.804	12.40
2020-04-07	47.68	41.601	7.484	6.357	12.48
2020-04-08	47.12	41.710	-1.174	2.789	12.51
2020-04-09	47.3	41.802	0.382	2.313	12.54
2020-04-10	46.66	41.885	-1.353	2.156	12.57
2020-04-13	45.41	42.016	-2.679	3.450	12.60
2020-04-14	46.49	42.116	2.378	2.577	12.63
2020-04-15	46.48	42.222	-0.022	2.753	12.67
2020-04-16	47	42.353	1.119	3.335	12.71
2020-04-17	47.43	42.465	0.915	2.830	12.74
2020-04-20	48.3	42.571	1.834	2.635	12.77
2020-04-21	47.6	42.670	-1.449	2.505	12.80
2020-04-22	48.35	42.829	1.576	3.929	12.85
2020-04-23	48.27	42.923	-0.165	2.337	12.88
2020-04-24	47.7	43.053	-1.181	3.273	12.92
2020-04-27	47.23	43.167	-0.985	2.893	12.95
2020-04-28	47.85	43.346	1.313	4.489	13.00
2020-04-29	49.3	43.543	3.030	4.807	13.06
2020-04-30	51.33	43.769	4.118	5.274	13.13
2020-05-06	51.3	43.876	-0.058	2.513	13.16
2020-05-07	49.97	44.000	-2.593	2.982	13.20
2020-05-08	50.32	44.079	0.700	1.881	13.22
2020-05-11	49.82	44.219	-0.994	3.359	13.27
2020-05-12	50.9	44.351	2.168	3.131	13.31
2020-05-13	50.99	44.437	0.177	2.004	13.33
2020-05-14	50.55	44.523	-0.863	2.059	13.36
2020-05-15	50.69	44.609	0.277	2.018	13.38
2020-05-18	49.05	44.761	-3.235	3.729	13.43
2020-05-19	50.42	44.906	2.793	3.445	13.47
2020-05-20	52.1	45.262	3.332	8.211	13.58
2020-05-21	52.18	45.463	0.154	4.607	13.64
2020-05-22	50.98	45.651	-2.300	4.446	13.70
2020-05-25	50	45.804	-1.922	3.668	13.74
2020-05-26	51.03	45.911	2.060	2.500	13.77
2020-05-27	51.7	46.101	1.313	4.409	13.83
2020-05-28	52.22	46.248	1.006	3.385	13.87
2020-05-29	52.22	46.348	0.000	2.298	13.90
2020-06-01	53.7	46.513	2.834	3.696	13.95
2020-06-02	53.49	46.620	-0.391	2.384	13.99
2020-06-03	52.58	46.719	-1.701	2.262	14.02
2020-06-04	54.25	46.873	3.176	3.404	14.06
2020-06-05	54.24	47.017	-0.018	3.189	14.11
2020-06-08	54.5	47.162	0.479	3.208	14.15
2020-06-09	55.53	47.365	1.890	4.385	14.21
2020-06-10	57.16	47.566	2.935	4.214	14.27
2020-06-11	59.44	47.837	3.989	5.476	14.35
2020-06-12	58.09	48.013	-2.271	3.634	14.40
2020-06-15	58.08	48.357	-0.017	7.110	14.51
2020-06-16	59.41	48.569	2.290	4.270	14.57
2020-06-17	57.79	48.754	-2.727	3.838	14.63
2020-06-18	57.67	48.862	-0.208	2.267	14.66
2020-06-19	59.65	49.024	3.433	3.260	14.71
2020-06-22	59.91	49.118	0.436	1.878	14.74
2020-06-23	60.45	49.302	0.901	3.639	14.79
2020-06-24	59.8	49.445	-1.075	2.878	14.83
2020-06-29	59.28	49.604	-0.870	3.227	14.88
2020-06-30	61.8	49.848	4.251	4.723	14.95
2020-07-01	59.95	50.113	-2.994	5.307	15.03
2020-07-02	59.87	50.236	-0.133	2.469	15.07
2020-07-03	59.11	50.380	-1.269	2.923	15.11
2020-07-06	60.12	50.552	1.709	3.434	15.17
2020-07-07	62.03	50.793	3.177	4.657	15.24
2020-07-08	61.7	50.976	-0.532	3.563	15.29
2020-07-09	63.48	51.213	2.885	4.489	15.36
2020-07-10	64	51.382	0.819	3.166	15.41
2020-07-13	64.97	51.563	1.516	3.328	15.47
2020-07-14	62.6	51.803	-3.648	4.618	15.54
2020-07-15	62.39	52.010	-0.335	3.978	15.60
2020-07-16	59.74	52.317	-4.247	6.155	15.69
2020-07-17	58.6	52.601	-1.908	5.825	15.78
2020-07-20	58.89	52.764	0.495	3.311	15.83
2020-07-21	60.71	52.960	3.091	3.889	15.89
2020-07-22	62.34	53.220	2.685	5.007	15.97
2020-07-23	61.64	53.420	-1.123	3.882	16.03
2020-07-24	57.24	53.794	-7.138	7.852	16.14
2020-07-27	56.7	53.960	-0.943	3.512	16.19
2020-07-28	57.5	54.214	1.411	5.291	16.26
2020-07-29	60.01	54.455	4.365	4.817	16.34
2020-07-30	58.93	54.654	-1.800	4.066	16.40
2020-07-31	60.41	54.893	2.511	4.734	16.47
2020-08-03	62.13	55.109	2.847	4.171	16.53
2020-08-04	62.95	55.303	1.320	3.702	16.59
2020-08-05	62.68	55.481	-0.429	3.415	16.64
2020-08-06	64.15	55.695	2.345	4.004	16.71
2020-08-07	63.3	55.872	-1.325	3.352	16.76
2020-08-10	62.95	56.083	-0.553	4.028	16.83
2020-08-11	62.99	56.239	0.064	2.971	16.87
2020-08-12	63.29	56.493	0.476	4.810	16.95
2020-08-13	67.25	56.876	6.257	6.826	17.06
2020-08-14	67.5	57.060	0.372	3.271	17.12
2020-08-17	66.76	57.276	-1.096	3.881	17.18
2020-08-18	67.1	57.520	0.509	4.374	17.26
2020-08-19	65.37	57.778	-2.578	4.724	17.33
2020-08-20	62.99	57.998	-3.641	4.192	17.40
2020-08-21	60.53	58.311	-3.905	6.207	17.49
2020-08-24	60.9	58.451	0.611	2.759	17.54
2020-08-25	60.82	58.569	-0.131	2.332	17.57
2020-08-26	58.83	58.808	-3.272	4.883	17.64
2020-08-27	59.19	58.916	0.612	2.176	17.67
2020-08-28	59.5	59.040	0.524	2.500	17.71
2020-08-31	65.45	59.388	10.000	6.387	17.82
2020-09-01	71.13	60.112	8.678	12.223	18.03
2020-09-02	72.36	60.401	1.729	4.780	18.12
2020-09-03	72.93	60.560	0.788	2.626	18.17
2020-09-04	73	60.805	0.096	4.018	18.24
2020-09-07	68.97	61.179	-5.521	6.521	18.35
2020-09-08	68.4	61.335	-0.826	2.726	18.40
2020-09-09	64.92	61.609	-5.088	5.073	18.48
2020-09-10	64.21	61.866	-1.094	4.806	18.56
2020-09-11	65.44	62.058	1.916	3.520	18.62
2020-09-14	65.17	62.433	-0.413	6.892	18.73
2020-09-15	65.79	62.595	0.951	2.961	18.78
2020-09-16	65.05	62.871	-1.125	5.092	18.86
2020-09-17	66.5	63.104	2.229	4.197	18.93
2020-09-18	67.71	63.249	1.820	2.571	18.97
2020-09-21	68.39	63.506	1.004	4.519	19.05
2020-09-22	68.4	63.705	0.015	3.480	19.11
2020-09-23	69.05	63.830	0.950	2.178	19.15
2020-09-24	68	63.990	-1.521	2.824	19.20
2020-09-25	69.65	64.276	2.426	4.926	19.28
2020-09-28	70.33	64.463	0.976	3.187	19.34
2020-09-29	69.31	64.693	-1.450	3.995	19.41
2020-09-30	69.88	64.851	0.822	2.712	19.46
2020-10-09	76.87	65.500	10.003	10.117	19.65
2020-10-12	82.49	66.138	7.311	9.288	19.84
2020-10-13	83.77	66.466	1.552	4.704	19.94
2020-10-14	83.8	66.641	0.036	2.507	19.99
2020-10-15	84.79	66.848	1.181	2.924	20.05
2020-10-16	84.38	67.222	-0.484	5.319	20.17
2020-10-19	82.59	67.507	-2.121	4.136	20.25
2020-10-20	84.37	67.767	2.155	3.705	20.33
2020-10-21	83.93	68.071	-0.522	4.350	20.42
2020-10-22	82.5	68.258	-1.704	2.717	20.48
2020-10-23	83	68.689	0.606	6.230	20.61
2020-10-26	83.41	69.006	0.494	4.554	20.70
2020-10-27	84.91	69.238	1.798	3.285	20.77
2020-10-28	88.28	69.740	3.969	6.819	20.92
2020-10-29	88.72	70.153	0.498	5.596	21.05
2020-10-30	89.65	70.698	1.048	7.293	21.21
2020-11-02	95.75	71.605	6.804	11.366	21.48
2020-11-03	92.28	72.085	-3.624	6.235	21.63
2020-11-04	93.93	72.452	1.788	4.692	21.74
2020-11-05	98.99	72.960	5.387	6.154	21.89
2020-11-06	98.85	73.469	-0.141	6.182	22.04
2020-11-09	99.5	73.921	0.658	5.453	22.18
2020-11-10	97.82	74.321	-1.688	4.905	22.30
2020-11-11	98.81	74.817	1.012	6.021	22.44
2020-11-12	100	75.196	1.204	4.554	22.56
2020-11-13	102.99	75.835	2.990	7.440	22.75
2020-11-16	95.1	76.449	-7.661	7.758	22.93
2020-11-17	94.54	76.924	-0.589	6.025	23.08
2020-11-18	93.43	77.273	-1.174	4.474	23.18
2020-11-19	92.88	77.471	-0.589	2.569	23.24
2020-11-20	94.61	77.721	1.863	3.165	23.32
2020-11-23	95.23	78.013	0.655	3.678	23.40
2020-11-24	92.47	78.600	-2.898	7.624	23.58
2020-11-25	88.99	78.968	-3.763	4.953	23.69
2020-11-26	86.6	79.333	-2.686	5.068	23.80
2020-11-27	85.93	79.714	-0.774	5.312	23.91
2020-11-30	83.9	79.964	-2.362	3.584	23.99
2020-12-01	85.95	80.185	2.443	3.075	24.06
2020-12-02	86.84	80.553	1.035	5.096	24.17
2020-12-03	87.4	80.922	0.645	5.055	24.28
2020-12-04	88.1	81.116	0.801	2.643	24.33
2020-12-07	87.95	81.449	-0.170	4.552	24.43
2020-12-08	93.6	81.973	6.424	6.720	24.59
2020-12-09	93.35	82.259	-0.267	3.675	24.68
2020-12-10	94.77	82.675	1.521	5.260	24.80
2020-12-11	93.98	82.951	-0.834	3.524	24.89
2020-12-14	96	83.350	2.149	4.990	25.00
2020-12-15	93.3	83.673	-2.813	4.156	25.10
2020-12-16	91	84.053	-2.465	5.016	25.22

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