新城控股融券券源 新城控股专项约券

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	25.15	0	0	0	0
2018-11-27	25.35	0.056	0.795	2.664	0.02
2018-11-28	25.76	0.105	1.617	2.249	0.03
2018-11-29	25.53	0.184	-0.893	3.727	0.06
2018-11-30	25.86	0.246	1.293	2.899	0.07
2018-12-03	25.26	0.368	-2.320	5.800	0.11
2018-12-04	24.33	0.458	-3.682	4.434	0.14
2018-12-05	24.74	0.553	1.685	4.603	0.17
2018-12-06	24.5	0.596	-0.970	2.102	0.18
2018-12-07	24.82	0.644	1.306	2.327	0.19
2018-12-10	23.95	0.733	-3.505	4.432	0.22
2018-12-11	24.9	0.815	3.967	3.967	0.24
2018-12-12	25.1	0.888	0.803	3.494	0.27
2018-12-13	25.71	0.976	2.430	4.104	0.29
2018-12-14	25.16	1.056	-2.139	3.812	0.32
2018-12-17	24.37	1.146	-3.140	4.412	0.34
2018-12-18	23.51	1.238	-3.529	4.719	0.37
2018-12-19	23.17	1.335	-1.446	5.019	0.40
2018-12-20	23.23	1.395	0.259	3.107	0.42
2018-12-21	22.64	1.484	-2.540	4.692	0.45
2018-12-24	22.3	1.518	-1.502	1.855	0.46
2018-12-25	22.19	1.593	-0.493	4.081	0.48
2018-12-26	21.98	1.628	-0.946	1.893	0.49
2018-12-27	21.9	1.689	-0.364	3.321	0.51
2018-12-28	22.19	1.744	1.324	3.014	0.52
2019-01-02	22.66	1.806	2.118	3.245	0.54
2019-01-03	22.77	1.853	0.485	2.515	0.56
2019-01-04	23.6	1.976	3.645	6.236	0.59
2019-01-07	23.69	2.061	0.381	4.322	0.62
2019-01-08	23.69	2.111	0.000	2.491	0.63
2019-01-09	23.39	2.166	-1.266	2.828	0.65
2019-01-10	23.03	2.218	-1.539	2.736	0.67
2019-01-11	23.29	2.262	1.129	2.258	0.68
2019-01-14	23.46	2.298	0.730	1.846	0.69
2019-01-15	24.08	2.395	2.643	4.817	0.72
2019-01-16	24.65	2.462	2.367	3.281	0.74
2019-01-17	24.42	2.507	-0.933	2.191	0.75
2019-01-18	24.76	2.555	1.392	2.334	0.77
2019-01-21	24.46	2.630	-1.212	3.675	0.79
2019-01-22	25.04	2.717	2.371	4.170	0.82
2019-01-23	24.9	2.758	-0.559	1.997	0.83
2019-01-24	25.24	2.823	1.365	3.092	0.85
2019-01-25	25.63	2.885	1.545	2.892	0.87
2019-01-28	25.68	2.952	0.195	3.121	0.89
2019-01-29	27.29	3.118	6.269	7.321	0.94
2019-01-30	27.3	3.190	0.037	3.151	0.96
2019-01-31	27.84	3.255	1.978	2.784	0.98
2019-02-01	27.88	3.342	0.144	3.736	1.00
2019-02-11	29.17	3.495	4.627	6.313	1.05
2019-02-12	28.8	3.539	-1.268	1.851	1.06
2019-02-13	28.73	3.602	-0.243	2.604	1.08
2019-02-14	28.97	3.655	0.835	2.193	1.10
2019-02-15	28.28	3.732	-2.382	3.279	1.12
2019-02-18	29.26	3.806	3.465	3.041	1.14
2019-02-19	28.96	3.884	-1.025	3.247	1.17
2019-02-20	29.18	3.968	0.760	3.419	1.19
2019-02-21	29.07	4.020	-0.377	2.159	1.21
2019-02-22	29.99	4.137	3.165	4.678	1.24
2019-02-25	30.93	4.254	3.134	4.535	1.28
2019-02-26	31.74	4.425	2.619	6.466	1.33
2019-02-27	31.74	4.496	0.000	2.678	1.35
2019-02-28	32.32	4.589	1.827	3.466	1.38
2019-03-01	32.19	4.659	-0.402	2.630	1.40
2019-03-04	33.12	4.815	2.889	5.623	1.44
2019-03-05	34.9	4.961	5.374	5.042	1.49
2019-03-06	34.92	5.073	0.057	3.840	1.52
2019-03-07	33.46	5.254	-4.181	6.501	1.58
2019-03-08	32.86	5.365	-1.793	4.035	1.61
2019-03-11	34.83	5.564	5.995	6.847	1.67
2019-03-12	36.35	5.692	4.364	4.249	1.71
2019-03-13	36.94	5.807	1.623	3.741	1.74
2019-03-14	37.18	5.950	0.650	4.602	1.78
2019-03-15	40.41	6.262	8.687	9.279	1.88
2019-03-18	42.9	6.504	6.162	6.756	1.95
2019-03-19	41.52	6.704	-3.217	5.781	2.01
2019-03-20	41.01	6.835	-1.228	3.829	2.05
2019-03-21	41.22	6.949	0.512	3.316	2.08
2019-03-22	40.32	7.059	-2.183	3.275	2.12
2019-03-25	39.69	7.166	-1.563	3.249	2.15
2019-03-26	39.86	7.331	0.428	4.963	2.20
2019-03-27	40.98	7.486	2.810	4.541	2.25
2019-03-28	40.42	7.587	-1.367	2.977	2.28
2019-03-29	43.65	7.896	7.991	8.511	2.37
2019-04-01	43.67	8.012	0.046	3.184	2.40
2019-04-02	43.97	8.112	0.687	2.725	2.43
2019-04-03	41.38	8.304	-5.890	5.572	2.49
2019-04-04	41.63	8.446	0.604	4.108	2.53
2019-04-08	41.82	8.618	0.456	4.924	2.59
2019-04-09	45.17	8.858	8.011	6.385	2.66
2019-04-10	44.3	8.976	-1.926	3.188	2.69
2019-04-11	42.79	9.204	-3.409	6.388	2.76
2019-04-12	41.46	9.365	-3.108	4.651	2.81
2019-04-15	40.17	9.598	-3.111	6.971	2.88
2019-04-16	41	9.828	2.066	6.746	2.95
2019-04-17	39.49	10.035	-3.683	6.293	3.01
2019-04-18	39.75	10.145	0.658	3.292	3.04
2019-04-19	40.07	10.229	0.805	2.516	3.07
2019-04-22	37.57	10.376	-6.239	4.717	3.11
2019-04-23	38.3	10.480	1.943	3.247	3.14
2019-04-24	38.6	10.596	0.783	3.603	3.18
2019-04-25	38.27	10.701	-0.855	3.290	3.21
2019-04-26	38.49	10.797	0.575	3.005	3.24
2019-04-29	37.5	10.916	-2.572	3.819	3.27
2019-04-30	38.12	11.011	1.653	2.987	3.30
2019-05-06	36	11.208	-5.561	6.558	3.36
2019-05-07	36.76	11.336	2.111	4.167	3.40
2019-05-08	35.37	11.441	-3.781	3.564	3.43
2019-05-09	34.98	11.611	-1.103	5.824	3.48
2019-05-10	36.8	11.791	5.203	5.889	3.54
2019-05-13	36.94	11.909	0.380	3.832	3.57
2019-05-14	35.7	12.017	-3.357	3.628	3.61
2019-05-15	36.41	12.100	1.989	2.745	3.63
2019-05-16	37.3	12.204	2.444	3.351	3.66
2019-05-17	35.51	12.402	-4.799	6.676	3.72
2019-05-20	34.78	12.516	-2.056	3.943	3.75
2019-05-21	35.6	12.641	2.358	4.198	3.79
2019-05-22	35.69	12.721	0.253	2.697	3.82
2019-05-23	34.9	12.815	-2.214	3.222	3.84
2019-05-24	34.63	12.921	-0.774	3.668	3.88
2019-05-27	35.46	13.008	2.397	2.945	3.90
2019-05-28	36.96	13.173	4.230	5.358	3.95
2019-05-29	36.06	13.239	-2.435	2.219	3.97
2019-05-30	35.8	13.310	-0.721	2.357	3.99
2019-05-31	37	13.420	3.352	3.575	4.03
2019-06-03	37.1	13.505	0.270	2.757	4.05
2019-06-04	36.7	13.595	-1.078	2.938	4.08
2019-06-05	37.53	13.706	2.262	3.542	4.11
2019-06-06	37.84	13.777	0.826	2.265	4.13
2019-06-10	39.05	13.886	3.198	3.356	4.17
2019-06-11	39.5	13.939	1.152	1.588	4.18
2019-06-12	39.08	13.995	-1.063	1.747	4.20
2019-06-13	39.36	14.058	0.716	1.919	4.22
2019-06-14	40	14.136	1.626	2.337	4.24
2019-06-17	39.8	14.227	-0.500	2.725	4.27
2019-06-18	39.72	14.317	-0.201	2.739	4.30
2019-06-19	38.84	14.486	-2.216	5.211	4.35
2019-06-20	39.8	14.629	2.472	4.325	4.39
2019-06-21	39.38	14.719	-1.055	2.714	4.42
2019-06-24	40.67	14.861	3.276	4.190	4.46
2019-06-25	40.19	14.996	-1.180	4.057	4.50
2019-06-26	39.86	15.053	-0.821	1.692	4.52
2019-06-27	40.3	15.123	1.104	2.107	4.54
2019-06-28	39.81	15.176	-1.216	1.588	4.55
2019-07-01	41.1	15.270	3.240	2.738	4.58
2019-07-02	41.13	15.356	0.073	2.506	4.61
2019-07-03	42.69	15.601	3.793	6.905	4.68
2019-07-04	38.42	15.601	-10.002	0.000	4.68
2019-07-05	34.58	15.601	-9.995	0.000	4.68
2019-07-08	31.12	15.601	-10.006	0.000	4.68
2019-07-09	28.35	15.733	-8.901	5.591	4.72
2019-07-10	28.06	15.800	-1.023	2.857	4.74
2019-07-11	27.09	15.900	-3.457	4.419	4.77
2019-07-12	27.84	16.078	2.769	7.678	4.82
2019-07-15	27.53	16.148	-1.114	3.053	4.84
2019-07-16	28.78	16.291	4.541	5.957	4.89
2019-07-17	30.66	16.540	6.532	9.729	4.96
2019-07-18	30.02	16.679	-2.087	5.577	5.00
2019-07-19	29.86	16.756	-0.533	3.098	5.03
2019-07-22	29.7	16.834	-0.536	3.148	5.05
2019-07-23	26.73	17.004	-10.000	7.643	5.10
2019-07-24	26.97	17.165	0.898	7.146	5.15
2019-07-25	27.19	17.219	0.816	2.373	5.17
2019-07-26	27.1	17.304	-0.331	3.788	5.19
2019-07-29	26.84	17.347	-0.959	1.919	5.20
2019-07-30	26.68	17.375	-0.596	1.267	5.21
2019-07-31	26.33	17.431	-1.312	2.511	5.23
2019-08-01	26.02	17.511	-1.177	3.722	5.25
2019-08-02	25.57	17.579	-1.729	3.190	5.27
2019-08-05	24.77	17.661	-3.129	3.950	5.30
2019-08-06	23.97	17.755	-3.230	4.723	5.33
2019-08-07	24.55	17.838	2.420	4.047	5.35
2019-08-08	24.22	17.893	-1.344	2.729	5.37
2019-08-09	23.6	17.977	-2.560	4.253	5.39
2019-08-12	24.02	18.021	1.780	2.203	5.41
2019-08-13	23.91	18.066	-0.458	2.290	5.42
2019-08-14	24.05	18.105	0.586	1.924	5.43
2019-08-15	24.27	18.181	0.915	3.742	5.45
2019-08-16	25.39	18.297	4.615	5.521	5.49
2019-08-19	25.72	18.342	1.300	2.087	5.50
2019-08-20	25.88	18.373	0.622	1.439	5.51
2019-08-21	25.59	18.409	-1.121	1.662	5.52
2019-08-22	25.61	18.459	0.078	2.345	5.54
2019-08-23	25.77	18.505	0.625	2.148	5.55
2019-08-26	25.24	18.547	-2.057	2.018	5.56
2019-08-27	25.79	18.584	2.179	1.704	5.58
2019-08-28	25.87	18.625	0.310	1.900	5.59
2019-08-29	25.24	18.707	-2.435	3.904	5.61
2019-08-30	24.79	18.772	-1.783	3.170	5.63
2019-09-02	25.01	18.806	0.887	1.614	5.64
2019-09-03	24.69	18.853	-1.279	2.279	5.66
2019-09-04	25.59	18.925	3.645	3.362	5.68
2019-09-05	25.49	18.953	-0.391	1.329	5.69
2019-09-06	25.36	18.990	-0.510	1.765	5.70
2019-09-09	25.5	19.024	0.552	1.617	5.71
2019-09-10	25.54	19.065	0.157	1.882	5.72
2019-09-11	25.7	19.098	0.626	1.566	5.73
2019-09-12	26.29	19.147	2.296	2.218	5.74
2019-09-16	26.58	19.197	1.103	2.282	5.76
2019-09-17	26.4	19.248	-0.677	2.295	5.77
2019-09-18	26.69	19.310	1.098	2.803	5.79
2019-09-19	26.24	19.385	-1.686	3.410	5.82
2019-09-20	26.22	19.411	-0.076	1.220	5.82
2019-09-23	25.84	19.460	-1.449	2.250	5.84
2019-09-24	26.06	19.500	0.851	1.858	5.85
2019-09-25	26.25	19.571	0.729	3.223	5.87
2019-09-26	27.42	19.731	4.457	7.010	5.92
2019-09-27	27.39	19.791	-0.109	2.626	5.94
2019-09-30	28.38	19.873	3.614	3.468	5.96
2019-10-08	28.7	19.965	1.128	3.876	5.99
2019-10-09	28.24	20.042	-1.603	3.240	6.01
2019-10-10	28.08	20.088	-0.567	1.983	6.03
2019-10-11	28.48	20.141	1.425	2.244	6.04
2019-10-14	29.13	20.211	2.282	2.879	6.06
2019-10-15	29.36	20.281	0.790	2.849	6.08
2019-10-16	30.26	20.378	3.065	3.849	6.11
2019-10-17	30.42	20.440	0.529	2.445	6.13
2019-10-18	30.1	20.508	-1.052	2.696	6.15
2019-10-21	31.19	20.595	3.621	3.355	6.18
2019-10-22	32.81	20.774	5.194	6.573	6.23
2019-10-23	32.62	20.903	-0.579	4.724	6.27
2019-10-24	33.75	21.034	3.464	4.660	6.31
2019-10-25	33.49	21.128	-0.770	3.378	6.34
2019-10-28	32.75	21.229	-2.210	3.703	6.37
2019-10-29	33	21.348	0.763	4.305	6.40
2019-10-30	33.25	21.427	0.758	2.848	6.43
2019-10-31	31.82	21.553	-4.301	4.782	6.47
2019-11-01	33.14	21.695	4.148	5.123	6.51
2019-11-04	33	21.776	-0.422	2.957	6.53
2019-11-05	33.03	21.859	0.091	3.000	6.56
2019-11-06	33.51	21.940	1.453	2.906	6.58
2019-11-07	34.4	22.073	2.656	4.625	6.62
2019-11-08	34.01	22.146	-1.134	2.587	6.64
2019-11-11	32.99	22.221	-2.999	2.734	6.67
2019-11-12	33.28	22.281	0.879	2.152	6.68
2019-11-13	32.43	22.366	-2.554	3.155	6.71
2019-11-14	32.3	22.432	-0.401	2.436	6.73
2019-11-15	32.14	22.520	-0.495	3.313	6.76
2019-11-18	32.5	22.569	1.120	1.805	6.77
2019-11-19	32.94	22.633	1.354	2.308	6.79
2019-11-20	32.05	22.727	-2.702	3.552	6.82
2019-11-21	31.58	22.789	-1.466	2.340	6.84
2019-11-22	31.55	22.867	-0.095	2.977	6.86
2019-11-25	31.98	22.938	1.363	2.662	6.88
2019-11-26	32.33	23.010	1.094	2.658	6.90
2019-11-27	33.07	23.098	2.289	3.217	6.93
2019-11-28	33.2	23.140	0.393	1.512	6.94
2019-11-29	32.65	23.239	-1.657	3.645	6.97
2019-12-02	34	23.352	4.135	3.982	7.01
2019-12-03	33.94	23.428	-0.176	2.676	7.03
2019-12-04	33.83	23.468	-0.324	1.414	7.04
2019-12-05	33.97	23.505	0.414	1.330	7.05
2019-12-06	34.66	23.575	2.031	2.414	7.07
2019-12-09	36.6	23.716	5.597	4.616	7.11
2019-12-10	37	23.800	1.093	2.732	7.14
2019-12-11	37.05	23.905	0.135	3.405	7.17
2019-12-12	36.77	23.967	-0.756	1.997	7.19
2019-12-13	37.03	24.047	0.707	2.611	7.21
2019-12-16	37.45	24.107	1.134	1.917	7.23
2019-12-17	38.07	24.191	1.656	2.644	7.26
2019-12-18	37.55	24.333	-1.366	4.544	7.30
2019-12-19	37.26	24.387	-0.772	1.731	7.32
2019-12-20	37.79	24.454	1.422	2.120	7.34
2019-12-23	37.14	24.571	-1.720	3.784	7.37
2019-12-24	36.68	24.632	-1.239	1.992	7.39
2019-12-25	36.84	24.695	0.436	2.072	7.41
2019-12-26	37.68	24.746	2.280	1.629	7.42
2019-12-27	37.4	24.808	-0.743	1.990	7.44
2019-12-30	38.56	24.891	3.102	2.567	7.47
2019-12-31	38.72	24.966	0.415	2.334	7.49
2020-01-02	38.88	25.033	0.413	2.066	7.51
2020-01-03	38.31	25.106	-1.466	2.289	7.53
2020-01-06	38.06	25.173	-0.653	2.114	7.55
2020-01-07	38.64	25.240	1.524	2.076	7.57
2020-01-08	37.65	25.307	-2.562	2.148	7.59
2020-01-09	38.54	25.347	2.364	1.222	7.60
2020-01-10	38.85	25.406	0.804	1.842	7.62
2020-01-13	39	25.504	0.386	3.012	7.65
2020-01-14	38.17	25.638	-2.128	4.205	7.69
2020-01-15	37.35	25.742	-2.148	3.327	7.72
2020-01-16	37.92	25.788	1.526	1.473	7.74
2020-01-17	37.5	25.887	-1.108	3.165	7.77
2020-01-20	37.1	25.950	-1.067	2.053	7.79
2020-01-21	35.48	26.065	-4.367	3.881	7.82
2020-01-22	35.99	26.149	1.437	2.790	7.84
2020-01-23	34	26.263	-5.529	4.029	7.88
2020-02-03	30.6	26.310	-10.000	1.853	7.89
2020-02-04	32.85	26.516	7.353	7.516	7.95
2020-02-05	32.35	26.596	-1.522	2.953	7.98
2020-02-06	33.09	26.695	2.287	3.617	8.01
2020-02-07	32.85	26.749	-0.725	1.964	8.02
2020-02-10	33.48	26.896	1.918	5.266	8.07
2020-02-11	34.39	27.000	2.718	3.614	8.10
2020-02-12	34.27	27.045	-0.349	1.570	8.11
2020-02-13	34.35	27.144	0.233	3.472	8.14
2020-02-14	35.2	27.253	2.475	3.726	8.18
2020-02-17	35.23	27.324	0.085	2.415	8.20
2020-02-18	34.28	27.417	-2.697	3.236	8.22
2020-02-19	34.12	27.481	-0.467	2.275	8.24
2020-02-20	34.22	27.556	0.293	2.608	8.27
2020-02-21	33.64	27.611	-1.695	1.987	8.28
2020-02-24	33.25	27.666	-1.159	1.962	8.30
2020-02-25	33.32	27.769	0.211	3.729	8.33
2020-02-26	33.59	27.937	0.810	6.002	8.38
2020-02-27	33	28.017	-1.756	2.888	8.41
2020-02-28	32.1	28.138	-2.727	4.545	8.44
2020-03-02	33.68	28.282	4.922	5.109	8.48
2020-03-03	33.33	28.381	-1.039	3.563	8.51
2020-03-04	34.74	28.528	4.230	5.101	8.56
2020-03-05	35.1	28.604	1.036	2.591	8.58
2020-03-06	34.31	28.669	-2.251	2.279	8.60
2020-03-09	32.98	28.719	-3.876	1.807	8.62
2020-03-10	33.87	28.848	2.699	4.579	8.65
2020-03-11	34.38	28.971	1.506	4.281	8.69
2020-03-12	33.2	29.087	-3.432	4.218	8.73
2020-03-13	32.2	29.218	-3.012	4.880	8.77
2020-03-16	30.15	29.383	-6.366	6.553	8.81
2020-03-17	29.11	29.566	-3.449	7.529	8.87
2020-03-18	27.71	29.732	-4.809	7.214	8.92
2020-03-19	27.24	29.908	-1.696	7.723	8.97
2020-03-20	28.99	30.040	6.424	5.470	9.01
2020-03-23	27.03	30.120	-6.761	3.553	9.04
2020-03-24	27.8	30.214	2.849	4.070	9.06
2020-03-25	29.7	30.366	6.835	6.151	9.11
2020-03-26	30.1	30.506	1.347	5.556	9.15
2020-03-27	30.99	30.580	2.957	2.890	9.17
2020-03-30	31.3	30.718	1.000	5.292	9.22
2020-03-31	31.27	30.807	-0.096	3.387	9.24
2020-04-01	30.96	30.908	-0.991	3.933	9.27
2020-04-02	31.47	30.968	1.647	2.293	9.29
2020-04-03	31.62	31.024	0.477	2.129	9.31
2020-04-07	32	31.090	1.202	2.467	9.33
2020-04-08	31.35	31.154	-2.031	2.437	9.35
2020-04-09	31.2	31.209	-0.478	2.137	9.36
2020-04-10	31.29	31.290	0.288	3.109	9.39
2020-04-13	31.3	31.339	0.032	1.854	9.40
2020-04-14	31.92	31.408	1.981	2.588	9.42
2020-04-15	31.28	31.497	-2.005	3.415	9.45
2020-04-16	31.13	31.545	-0.480	1.854	9.46
2020-04-17	31.64	31.591	1.638	1.767	9.48
2020-04-20	31.44	31.654	-0.632	2.402	9.50
2020-04-21	30.3	31.747	-3.626	3.658	9.52
2020-04-22	30.56	31.802	0.858	2.178	9.54
2020-04-23	30.65	31.839	0.295	1.440	9.55
2020-04-24	30.37	31.874	-0.914	1.403	9.56
2020-04-27	30.07	31.949	-0.988	2.996	9.58
2020-04-28	30.58	32.031	1.696	3.193	9.61
2020-04-29	32.28	32.145	5.559	4.251	9.64
2020-04-30	31.76	32.219	-1.611	2.788	9.67
2020-05-06	31.39	32.278	-1.165	2.267	9.68
2020-05-07	31.11	32.317	-0.892	1.497	9.70
2020-05-08	32.29	32.416	3.793	3.664	9.72
2020-05-11	32.4	32.481	0.341	2.416	9.74
2020-05-12	31.8	32.561	-1.852	3.025	9.77
2020-05-13	32.02	32.636	0.692	2.830	9.79
2020-05-14	31.4	32.690	-1.936	2.030	9.81
2020-05-15	31.43	32.722	0.096	1.242	9.82
2020-05-18	31.73	32.784	0.955	2.323	9.84
2020-05-19	31.5	32.853	-0.725	2.647	9.86
2020-05-20	31.43	32.895	-0.222	1.587	9.87
2020-05-21	31.23	32.937	-0.636	1.623	9.88
2020-05-22	30.5	32.997	-2.337	2.370	9.90
2020-05-25	31.09	33.092	1.934	3.672	9.93
2020-05-26	31.12	33.122	0.096	1.158	9.94
2020-05-27	31	33.168	-0.386	1.767	9.95
2020-05-28	31.35	33.262	1.129	3.613	9.98
2020-05-29	31.3	33.297	-0.159	1.340	9.99
2020-06-01	32.19	33.382	2.843	3.163	10.01
2020-06-02	32.98	33.462	2.454	2.920	10.04
2020-06-03	32.98	33.558	0.000	3.487	10.07
2020-06-04	32.67	33.625	-0.940	2.456	10.09
2020-06-05	32.47	33.693	-0.612	2.510	10.11
2020-06-08	32.8	33.759	1.016	2.402	10.13
2020-06-09	32.99	33.795	0.579	1.341	10.14
2020-06-10	32.47	33.861	-1.576	2.425	10.16
2020-06-11	31.9	33.944	-1.755	3.111	10.18
2020-06-12	31.66	33.994	-0.752	1.912	10.20
2020-06-15	31.08	34.049	-1.832	2.116	10.21
2020-06-16	31.6	34.096	1.673	1.770	10.23
2020-06-17	32.23	34.221	1.994	4.684	10.27
2020-06-18	32.27	34.282	0.124	2.265	10.28
2020-06-19	32.3	34.339	0.093	2.107	10.30
2020-06-22	29.95	34.383	-2.124	1.765	10.31
2020-06-23	29.51	34.436	-1.469	2.170	10.33
2020-06-24	30.07	34.518	1.898	3.253	10.36
2020-06-29	29.07	34.621	-3.326	4.257	10.39
2020-06-30	29.54	34.663	1.617	1.720	10.40
2020-07-01	31.48	34.877	6.567	8.158	10.46
2020-07-02	32.49	35.008	3.208	4.828	10.50
2020-07-03	32.73	35.092	0.739	3.078	10.53
2020-07-06	35.9	35.322	9.685	7.699	10.60
2020-07-07	36.1	35.482	0.557	5.292	10.64
2020-07-08	35.96	35.571	-0.388	2.992	10.67
2020-07-09	36.39	35.683	1.196	3.671	10.70
2020-07-10	35.23	35.815	-3.188	4.507	10.74
2020-07-13	35.08	35.947	-0.426	4.513	10.78
2020-07-14	34.3	36.072	-2.223	4.390	10.82
2020-07-15	33.39	36.205	-2.653	4.752	10.86
2020-07-16	32.4	36.345	-2.965	5.181	10.90
2020-07-17	32.47	36.414	0.216	2.562	10.92
2020-07-20	34.15	36.549	5.174	4.743	10.96
2020-07-21	33.94	36.614	-0.615	2.313	10.98
2020-07-22	33.99	36.690	0.147	2.681	11.01
2020-07-23	33.7	36.769	-0.853	2.795	11.03
2020-07-24	32.79	36.920	-2.700	5.549	11.08
2020-07-27	32.25	36.996	-1.647	2.806	11.10
2020-07-28	32.55	37.046	0.930	1.860	11.11
2020-07-29	32.9	37.114	1.075	2.488	11.13
2020-07-30	33.63	37.211	2.219	3.435	11.16
2020-07-31	34.03	37.292	1.189	2.884	11.19
2020-08-03	34.36	37.365	0.970	2.527	11.21
2020-08-04	34.36	37.435	0.000	2.445	11.23
2020-08-05	33.86	37.484	-1.455	1.746	11.25
2020-08-06	33.79	37.570	-0.207	3.042	11.27
2020-08-07	33.48	37.651	-0.917	2.900	11.30
2020-08-10	34.38	37.756	2.688	3.674	11.33
2020-08-11	34.36	37.819	-0.058	2.211	11.35
2020-08-12	34.61	37.891	0.728	2.474	11.37
2020-08-13	34.24	37.951	-1.069	2.109	11.39
2020-08-14	35.1	38.042	2.512	3.125	11.41
2020-08-17	36.17	38.171	3.048	4.274	11.45
2020-08-18	35.79	38.231	-1.051	2.018	11.47
2020-08-19	35.44	38.286	-0.978	1.844	11.49
2020-08-20	35.55	38.337	0.310	1.749	11.50
2020-08-21	35.91	38.426	1.013	2.954	11.53
2020-08-24	35.61	38.518	-0.835	3.119	11.56
2020-08-25	36.24	38.604	1.769	2.836	11.58
2020-08-26	36.24	38.668	0.000	2.125	11.60
2020-08-27	35.71	38.745	-1.462	2.594	11.62
2020-08-28	36	38.815	0.812	2.324	11.64
2020-08-31	35.9	38.882	-0.278	2.222	11.66
2020-09-01	35.26	38.956	-1.783	2.535	11.69
2020-09-02	34.74	39.037	-1.475	2.808	11.71
2020-09-03	34.74	39.093	0.000	1.929	11.73
2020-09-04	34.5	39.153	-0.691	2.073	11.75
2020-09-07	34.16	39.240	-0.986	3.072	11.77
2020-09-08	33.8	39.309	-1.054	2.430	11.79
2020-09-09	33.26	39.399	-1.598	3.254	11.82
2020-09-10	33.7	39.482	1.323	2.946	11.84
2020-09-11	33.11	39.542	-1.751	2.196	11.86
2020-09-14	33.84	39.639	2.205	3.443	11.89
2020-09-15	34.2	39.736	1.064	3.398	11.92
2020-09-16	34.35	39.788	0.439	1.813	11.94
2020-09-17	34.06	39.848	-0.844	2.125	11.95
2020-09-18	34.74	39.915	1.996	2.290	11.97
2020-09-21	35.59	40.032	2.447	3.972	12.01
2020-09-22	37.06	40.240	4.130	6.715	12.07
2020-09-23	36.1	40.374	-2.590	4.452	12.11
2020-09-24	36	40.442	-0.277	2.271	12.13
2020-09-25	34.85	40.551	-3.194	3.750	12.17
2020-09-28	35.21	40.629	1.033	2.669	12.19
2020-09-29	35.39	40.694	0.511	2.187	12.21
2020-09-30	34.96	40.755	-1.215	2.119	12.23
2020-10-09	34.6	40.836	-1.030	2.803	12.25
2020-10-12	35	40.889	1.156	1.792	12.27
2020-10-13	34.82	40.938	-0.514	1.714	12.28
2020-10-14	34.2	40.998	-1.781	2.096	12.30
2020-10-15	33.9	41.053	-0.877	1.930	12.32
2020-10-16	34.28	41.102	1.121	1.740	12.33
2020-10-19	34.36	41.162	0.233	2.100	12.35
2020-10-20	33.97	41.218	-1.135	1.979	12.37
2020-10-21	34.22	41.272	0.736	1.884	12.38
2020-10-22	34.1	41.324	-0.351	1.841	12.40
2020-10-23	33.99	41.353	-0.323	0.997	12.41
2020-10-26	33.37	41.439	-1.824	3.089	12.43
2020-10-27	32.87	41.496	-1.498	2.098	12.45
2020-10-28	32.94	41.538	0.213	1.521	12.46
2020-10-29	32.9	41.604	-0.121	2.429	12.48
2020-10-30	32.51	41.704	-1.185	3.678	12.51
2020-11-02	33.02	41.931	1.569	8.244	12.58
2020-11-03	33.25	41.983	0.697	1.878	12.59
2020-11-04	33.5	42.040	0.752	2.045	12.61
2020-11-05	34.91	42.178	4.209	4.746	12.65
2020-11-06	34.7	42.264	-0.602	2.979	12.68
2020-11-09	34.15	42.344	-1.585	2.795	12.70
2020-11-10	34.93	42.418	2.284	2.548	12.73
2020-11-11	35.31	42.525	1.088	3.636	12.76
2020-11-12	34.96	42.597	-0.991	2.464	12.78
2020-11-13	34.32	42.668	-1.831	2.489	12.80
2020-11-16	34.2	42.718	-0.350	1.777	12.82
2020-11-17	34.84	42.814	1.871	3.304	12.84
2020-11-18	35.27	42.924	1.234	3.731	12.88
2020-11-19	35.2	42.972	-0.198	1.616	12.89
2020-11-20	34.7	43.036	-1.420	2.216	12.91
2020-11-23	34.82	43.096	0.346	2.075	12.93
2020-11-24	34.39	43.166	-1.235	2.441	12.95
2020-11-25	34.09	43.239	-0.872	2.588	12.97
2020-11-26	33.9	43.295	-0.557	1.965	12.99
2020-11-27	34.9	43.401	2.950	3.658	13.02
2020-11-30	35.42	43.531	1.490	4.384	13.06
2020-12-01	35.71	43.619	0.819	2.964	13.09
2020-12-02	36.15	43.724	1.232	3.500	13.12
2020-12-03	36.3	43.772	0.415	1.577	13.13
2020-12-04	35.89	43.868	-1.129	3.196	13.16
2020-12-07	35.28	43.941	-1.700	2.508	13.18
2020-12-08	35.19	43.989	-0.255	1.616	13.20
2020-12-09	34.5	44.065	-1.961	2.671	13.22
2020-12-10	35.1	44.133	1.739	2.319	13.24
2020-12-11	34.51	44.218	-1.681	2.934	13.27
2020-12-14	35.23	44.285	2.086	2.289	13.29
2020-12-15	35.34	44.324	0.312	1.334	13.30
2020-12-16	35.18	44.371	-0.453	1.613	13.31

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