中铝国际融券券源 中铝国际专项约券

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%）
2020-04-28	4.07	0	0	0	0
2020-04-28	3.91	0.019	-3.931	5.897	0.01
2020-04-29	3.9	0.026	-0.256	2.046	0.01
2020-04-30	3.96	0.035	1.538	2.821	0.01
2020-05-06	4.06	0.048	2.525	3.788	0.01
2020-05-07	4.02	0.055	-0.985	1.970	0.02
2020-05-08	4.01	0.060	-0.249	1.741	0.02
2020-05-11	4.06	0.072	1.247	3.491	0.02
2020-05-12	3.99	0.080	-1.724	2.217	0.02
2020-05-13	4	0.085	0.251	1.504	0.03
2020-05-14	3.94	0.090	-1.500	1.750	0.03
2020-05-15	3.91	0.098	-0.761	2.284	0.03
2020-05-18	4.02	0.111	2.813	4.092	0.03
2020-05-19	3.97	0.116	-1.244	1.244	0.03
2020-05-20	3.95	0.121	-0.504	1.511	0.04
2020-05-21	3.95	0.124	0.000	1.013	0.04
2020-05-22	4.17	0.155	5.570	8.861	0.05
2020-05-25	4.06	0.169	-2.638	4.317	0.05
2020-05-26	4.05	0.176	-0.246	1.970	0.05
2020-05-27	4.07	0.187	0.494	3.210	0.06
2020-05-28	4.13	0.201	1.474	4.177	0.06
2020-05-29	4.11	0.207	-0.484	1.695	0.06
2020-06-01	4.14	0.214	0.730	1.946	0.06
2020-06-02	4.12	0.219	-0.483	1.449	0.07
2020-06-03	4.06	0.224	-1.456	1.699	0.07
2020-06-04	4.06	0.228	0.000	0.985	0.07
2020-06-05	4.03	0.231	-0.739	0.985	0.07
2020-06-08	4.03	0.236	0.000	1.489	0.07
2020-06-09	4.04	0.240	0.248	1.241	0.07
2020-06-10	3.99	0.246	-1.238	1.733	0.07
2020-06-11	3.98	0.249	-0.251	1.003	0.07
2020-06-12	3.95	0.260	-0.754	3.266	0.08
2020-06-15	3.93	0.265	-0.506	1.519	0.08
2020-06-16	3.95	0.268	0.509	1.018	0.08
2020-06-17	3.95	0.273	0.000	1.266	0.08
2020-06-18	3.96	0.278	0.253	1.772	0.08
2020-06-19	3.96	0.282	0.000	1.010	0.08
2020-06-22	3.98	0.285	0.505	1.010	0.09
2020-06-23	3.96	0.288	-0.503	0.754	0.09
2020-06-24	3.92	0.293	-1.010	1.515	0.09
2020-06-29	3.89	0.298	-0.765	1.531	0.09
2020-06-30	3.91	0.300	0.514	0.771	0.09
2020-07-01	3.92	0.303	0.256	1.023	0.09
2020-07-02	4.01	0.315	2.296	3.571	0.09
2020-07-03	4.1	0.329	2.244	3.990	0.10
2020-07-06	4.3	0.349	4.878	5.610	0.10
2020-07-07	4.24	0.367	-1.395	5.116	0.11
2020-07-08	4.4	0.391	3.774	6.604	0.12
2020-07-09	4.71	0.424	7.045	8.409	0.13
2020-07-10	4.45	0.441	-5.520	4.459	0.13
2020-07-13	4.53	0.461	1.798	5.393	0.14
2020-07-14	4.47	0.477	-1.325	4.194	0.14
2020-07-15	4.34	0.498	-2.908	5.817	0.15
2020-07-16	4.25	0.518	-2.074	5.760	0.16
2020-07-17	4.16	0.535	-2.118	4.706	0.16
2020-07-20	4.42	0.559	6.250	6.731	0.17
2020-07-21	4.42	0.570	0.000	2.941	0.17
2020-07-22	4.45	0.583	0.679	3.394	0.17
2020-07-23	4.43	0.598	-0.449	4.045	0.18
2020-07-24	4.28	0.615	-3.386	4.966	0.18
2020-07-27	4.27	0.625	-0.234	2.570	0.19
2020-07-28	4.35	0.637	1.874	3.513	0.19
2020-07-29	4.44	0.650	2.069	3.448	0.20
2020-07-30	4.46	0.659	0.450	2.477	0.20
2020-07-31	4.39	0.668	-1.570	2.242	0.20
2020-08-03	4.54	0.679	3.417	2.961	0.20
2020-08-04	4.6	0.691	1.322	3.304	0.21
2020-08-05	4.62	0.713	0.435	5.652	0.21
2020-08-06	4.58	0.728	-0.866	3.896	0.22
2020-08-07	4.56	0.740	-0.437	3.057	0.22
2020-08-10	4.69	0.759	2.851	5.044	0.23
2020-08-11	4.51	0.774	-3.838	3.838	0.23
2020-08-12	4.51	0.790	0.000	4.435	0.24
2020-08-13	4.53	0.800	0.443	2.439	0.24
2020-08-14	4.48	0.814	-1.104	3.753	0.24
2020-08-17	4.67	0.835	4.241	5.357	0.25
2020-08-18	4.74	0.849	1.499	3.640	0.25
2020-08-19	4.67	0.858	-1.477	2.321	0.26
2020-08-20	4.57	0.882	-2.141	6.424	0.26
2020-08-21	4.54	0.891	-0.656	2.188	0.27
2020-08-24	4.5	0.899	-0.881	2.203	0.27
2020-08-25	4.45	0.909	-1.111	2.667	0.27
2020-08-26	4.36	0.921	-2.022	3.371	0.28
2020-08-27	4.35	0.930	-0.229	2.523	0.28
2020-08-28	4.39	0.939	0.920	2.299	0.28
2020-08-31	4.3	0.953	-2.050	3.872	0.29
2020-09-01	4.27	0.959	-0.698	1.860	0.29
2020-09-02	4.29	0.965	0.468	1.639	0.29
2020-09-03	4.29	0.970	0.000	1.399	0.29
2020-09-04	4.23	0.977	-1.399	1.865	0.29
2020-09-07	4.15	0.988	-1.891	3.310	0.30
2020-09-08	4.16	0.994	0.241	1.687	0.30
2020-09-09	4.13	1.003	-0.721	2.644	0.30
2020-09-10	3.91	1.025	-5.327	6.780	0.31
2020-09-11	3.96	1.031	1.279	1.790	0.31
2020-09-14	3.94	1.037	-0.505	1.768	0.31
2020-09-15	3.94	1.041	0.000	1.269	0.31
2020-09-16	3.91	1.045	-0.761	1.269	0.31
2020-09-17	3.94	1.052	0.767	2.046	0.32
2020-09-18	3.96	1.058	0.508	1.777	0.32
2020-09-21	3.94	1.062	-0.505	1.263	0.32
2020-09-22	3.9	1.068	-1.015	1.777	0.32
2020-09-23	3.9	1.072	0.000	1.282	0.32
2020-09-24	3.8	1.081	-2.564	2.821	0.32
2020-09-25	3.75	1.090	-1.316	2.895	0.33
2020-09-28	3.69	1.098	-1.600	2.667	0.33
2020-09-29	3.71	1.105	0.542	2.168	0.33
2020-09-30	3.67	1.110	-1.078	1.617	0.33
2020-10-09	3.77	1.118	2.725	2.725	0.34
2020-10-12	3.85	1.127	2.122	2.653	0.34
2020-10-13	3.83	1.131	-0.519	1.299	0.34
2020-10-14	3.79	1.137	-1.044	1.828	0.34
2020-10-15	3.75	1.142	-1.055	1.847	0.34
2020-10-16	3.75	1.147	0.000	1.600	0.34
2020-10-19	3.73	1.155	-0.533	2.400	0.35
2020-10-20	3.76	1.161	0.804	1.877	0.35
2020-10-21	3.71	1.167	-1.330	2.128	0.35
2020-10-22	3.71	1.174	0.000	2.156	0.35
2020-10-23	3.69	1.180	-0.539	1.887	0.35
2020-10-26	3.67	1.186	-0.542	2.168	0.36
2020-10-27	3.58	1.194	-2.452	2.725	0.36
2020-10-28	3.54	1.201	-1.117	2.235	0.36
2020-10-29	3.56	1.210	0.565	3.107	0.36
2020-10-30	3.49	1.219	-1.966	3.090	0.37
2020-11-02	3.46	1.225	-0.860	2.006	0.37
2020-11-03	3.59	1.238	3.757	4.335	0.37
2020-11-04	3.54	1.245	-1.393	2.228	0.37
2020-11-05	3.58	1.248	1.130	1.130	0.37
2020-11-06	3.57	1.254	-0.279	1.955	0.38
2020-11-09	3.76	1.280	5.322	8.403	0.38
2020-11-10	3.69	1.289	-1.862	2.926	0.39
2020-11-11	3.77	1.305	2.168	5.149	0.39
2020-11-12	3.74	1.312	-0.796	2.122	0.39
2020-11-13	3.8	1.331	1.604	5.882	0.40
2020-11-16	3.87	1.344	1.842	4.211	0.40
2020-11-17	3.82	1.352	-1.292	2.584	0.41
2020-11-18	3.97	1.383	3.927	9.162	0.41
2020-11-19	3.86	1.396	-2.771	4.282	0.42
2020-11-20	3.88	1.411	0.518	4.404	0.42
2020-11-23	4	1.430	3.093	5.928	0.43
2020-11-24	3.93	1.438	-1.750	2.250	0.43
2020-11-25	3.84	1.450	-2.290	3.817	0.43
2020-11-26	3.81	1.457	-0.781	2.083	0.44
2020-11-27	3.84	1.463	0.787	2.100	0.44
2020-11-30	3.85	1.472	0.260	2.604	0.44
2020-12-01	3.86	1.478	0.260	2.078	0.44
2020-12-02	3.91	1.489	1.295	3.368	0.45
2020-12-03	3.89	1.495	-0.512	1.790	0.45
2020-12-04	3.87	1.501	-0.514	1.799	0.45
2020-12-07	3.84	1.508	-0.775	2.067	0.45
2020-12-08	3.78	1.512	-1.563	1.563	0.45
2020-12-09	3.7	1.522	-2.116	3.175	0.46
2020-12-10	3.73	1.530	0.811	2.432	0.46
2020-12-11	3.66	1.543	-1.877	4.290	0.46
2020-12-14	3.57	1.553	-2.459	3.279	0.47
2020-12-15	3.51	1.558	-1.681	1.961	0.47
2020-12-16	3.51	1.566	0.000	2.564	0.47
2020-12-17	3.56	1.577	1.425	3.704	0.47
2020-12-18	3.58	1.586	0.562	3.090	0.48
2020-12-21	3.59	1.600	0.279	4.749	0.48
2020-12-22	3.5	1.608	-2.507	2.786	0.48
2020-12-23	3.52	1.614	0.571	2.000	0.48
2020-12-24	3.46	1.620	-1.705	1.989	0.49
2020-12-25	3.52	1.629	1.734	2.890	0.49
2020-12-28	3.56	1.638	1.136	3.125	0.49
2020-12-29	3.57	1.645	0.281	2.528	0.49
2020-12-30	3.55	1.649	-0.560	1.401	0.49
2020-12-31	3.56	1.654	0.282	1.690	0.50
2021-01-04	3.52	1.659	-1.124	1.685	0.50
2021-01-05	3.62	1.683	2.841	7.955	0.51
2021-01-06	3.55	1.690	-1.934	2.210	0.51
2021-01-07	3.53	1.706	-0.563	5.352	0.51
2021-01-08	3.41	1.727	-3.399	7.365	0.52
2021-01-11	3.29	1.735	-3.519	3.226	0.52
2021-01-12	3.3	1.741	0.304	2.128	0.52
2021-01-13	3.3	1.760	0.000	6.970	0.53
2021-01-14	3.37	1.778	2.121	6.364	0.53
2021-01-15	3.41	1.788	1.187	3.264	0.54
2021-01-18	3.38	1.797	-0.880	3.226	0.54
2021-01-19	3.38	1.804	0.000	2.663	0.54
2021-01-20	3.36	1.808	-0.592	1.479	0.54
2021-01-21	3.7	1.842	10.119	11.012	0.55
2021-01-22	3.52	1.859	-4.865	5.676	0.56
2021-01-25	3.41	1.870	-3.125	3.977	0.56
2021-01-26	3.3	1.881	-3.226	3.812	0.56
2021-01-27	3.24	1.887	-1.818	2.424	0.57
2021-01-28	3.21	1.895	-0.926	2.778	0.57
2021-01-29	3.16	1.905	-1.558	3.738	0.57
2021-02-01	2.92	1.914	-7.595	3.797	0.57
2021-02-02	2.94	1.921	0.685	3.082	0.58
2021-02-03	2.88	1.927	-2.041	2.381	0.58
2021-02-04	2.8	1.939	-2.778	5.208	0.58
2021-02-05	2.8	1.948	0.000	3.571	0.58
2021-02-08	2.78	1.953	-0.714	2.500	0.59
2021-02-09	2.81	1.959	1.079	2.518	0.59
2021-02-10	2.81	1.964	0.000	2.135	0.59
2021-02-18	2.95	1.979	4.982	6.050	0.59
2021-02-19	3.15	2.002	6.780	8.814	0.60
2021-02-22	3.36	2.029	6.667	9.524	0.61
2021-02-23	3.34	2.036	-0.595	2.679	0.61
2021-02-24	3.38	2.049	1.198	4.491	0.61
2021-02-25	3.38	2.059	0.000	3.550	0.62
2021-02-26	3.37	2.067	-0.296	2.959	0.62
2021-03-01	3.46	2.076	2.671	2.967	0.62
2021-03-02	3.4	2.084	-1.734	2.890	0.63
2021-03-03	3.5	2.098	2.941	4.706	0.63
2021-03-04	3.56	2.114	1.714	5.429	0.63
2021-03-05	3.53	2.125	-0.843	3.933	0.64
2021-03-08	3.57	2.135	1.133	3.116	0.64
2021-03-09	3.54	2.150	-0.840	5.322	0.65
2021-03-10	3.45	2.160	-2.542	3.390	0.65
2021-03-11	3.61	2.176	4.638	5.217	0.65
2021-03-12	3.54	2.184	-1.939	2.770	0.66
2021-03-15	3.58	2.194	1.130	3.390	0.66
2021-03-16	3.64	2.203	1.676	3.073	0.66
2021-03-17	3.54	2.213	-2.747	3.297	0.66
2021-03-18	3.55	2.221	0.282	2.542	0.67
2021-03-19	3.5	2.229	-1.408	2.817	0.67
2021-03-22	3.57	2.238	2.000	3.143	0.67
2021-03-23	3.51	2.247	-1.681	3.081	0.67
2021-03-24	3.51	2.259	0.000	3.989	0.68
2021-03-25	3.47	2.271	-1.140	4.274	0.68
2021-03-26	3.42	2.280	-1.441	2.882	0.68
2021-03-29	3.51	2.299	2.632	6.725	0.69
2021-03-30	3.33	2.314	-5.128	5.413	0.69
2021-03-31	3.66	2.349	9.910	11.411	0.70
2021-04-01	3.58	2.387	-2.186	12.568	0.72
2021-04-02	3.94	2.424	10.056	11.453	0.73
2021-04-06	3.69	2.438	-6.345	4.569	0.73
2021-04-07	3.64	2.448	-1.355	3.252	0.73
2021-04-08	3.44	2.460	-5.495	4.121	0.74
2021-04-09	3.45	2.474	0.291	4.942	0.74
2021-04-12	3.32	2.485	-3.768	3.768	0.75
2021-04-13	3.2	2.497	-3.614	4.819	0.75
2021-04-14	3.2	2.502	0.000	1.875	0.75
2021-04-15	3.15	2.509	-1.563	2.500	0.75
2021-04-16	3.29	2.525	4.444	5.714	0.76
2021-04-19	3.29	2.532	0.000	2.736	0.76
2021-04-20	3.23	2.538	-1.824	2.128	0.76
2021-04-21	3.19	2.544	-1.238	2.167	0.76
2021-04-22	3.19	2.549	0.000	2.194	0.76
2021-04-23	3.14	2.555	-1.567	2.194	0.77
2021-04-26	3.13	2.560	-0.318	1.911	0.77
2021-04-27	3.21	2.575	2.556	5.431	0.77
2021-04-28	3.14	2.581	-2.181	2.492	0.77
2021-04-29	3.12	2.586	-0.637	1.911	0.78
2021-04-30	3.15	2.591	0.962	1.923	0.78
2021-05-06	3.33	2.615	5.714	8.571	0.78
2021-05-07	3.29	2.622	-1.201	2.703	0.79
2021-05-10	3.46	2.641	5.167	6.383	0.79
2021-05-11	3.39	2.649	-2.023	2.890	0.79
2021-05-12	3.39	2.656	0.000	2.360	0.80
2021-05-13	3.34	2.661	-1.475	1.770	0.80
2021-05-14	3.36	2.665	0.599	1.497	0.80
2021-05-17	3.29	2.670	-2.083	2.083	0.80
2021-05-18	3.32	2.680	0.912	3.343	0.80
2021-05-19	3.39	2.699	2.108	6.928	0.81
2021-05-20	3.29	2.704	-2.950	1.770	0.81
2021-05-21	3.3	2.710	0.304	2.128	0.81
2021-05-24	3.31	2.714	0.303	1.515	0.81
2021-05-25	3.33	2.718	0.604	1.511	0.82
2021-05-26	3.36	2.727	0.901	3.003	0.82
2021-05-27	3.37	2.734	0.298	2.679	0.82
2021-05-28	3.36	2.740	-0.297	2.077	0.82
2021-05-31	3.32	2.746	-1.190	2.083	0.82
2021-06-01	3.46	2.777	4.217	10.843	0.83
2021-06-02	3.81	2.816	10.116	12.139	0.84
2021-06-03	3.81	2.841	0.000	7.874	0.85
2021-06-04	3.63	2.855	-4.724	4.724	0.86
2021-06-07	3.59	2.868	-1.102	4.408	0.86
2021-06-08	3.58	2.877	-0.279	3.064	0.86
2021-06-09	3.58	2.884	0.000	2.235	0.87
2021-06-10	3.54	2.894	-1.117	3.352	0.87
2021-06-11	3.53	2.899	-0.282	1.695	0.87
2021-06-15	3.46	2.905	-1.983	2.266	0.87
2021-06-16	3.46	2.913	0.000	2.601	0.87
2021-06-17	3.47	2.920	0.289	2.312	0.88
2021-06-18	3.44	2.925	-0.865	2.017	0.88
2021-06-21	3.55	2.938	3.198	4.360	0.88
2021-06-22	3.56	2.945	0.282	2.254	0.88
2021-06-23	3.54	2.949	-0.562	1.404	0.88
2021-06-24	3.46	2.954	-1.425	1.709	0.89
2021-06-25	3.49	2.962	0.867	2.601	0.89
2021-06-28	3.51	2.968	0.573	2.292	0.89
2021-06-29	3.47	2.973	-1.140	1.709	0.89
2021-06-30	3.45	2.977	-0.576	1.441	0.89
2021-07-01	3.41	2.983	-1.159	2.029	0.89
2021-07-02	3.44	2.992	0.880	3.226	0.90
2021-07-05	3.47	3.002	0.872	3.198	0.90
2021-07-06	3.47	3.009	0.000	2.594	0.90
2021-07-07	3.82	3.044	10.086	10.951	0.91
2021-07-08	3.64	3.062	-4.712	6.021	0.92
2021-07-09	3.8	3.079	4.396	5.220	0.92
2021-07-12	3.78	3.099	-0.526	6.579	0.93
2021-07-13	3.81	3.105	0.794	1.852	0.93
2021-07-14	3.77	3.118	-2.584	3.876	0.94
2021-07-15	3.82	3.130	1.326	3.979	0.94
2021-07-16	3.8	3.138	-0.524	2.356	0.94
2021-07-19	3.8	3.154	0.000	5.000	0.95
2021-07-20	3.78	3.160	-0.526	2.105	0.95
2021-07-21	4.09	3.194	8.201	9.788	0.96
2021-07-22	4.13	3.211	0.978	5.134	0.96
2021-07-23	4.29	3.246	3.874	9.685	0.97
2021-07-26	4.16	3.262	-3.030	4.662	0.98
2021-07-27	3.99	3.282	-4.087	6.010	0.98
2021-07-28	3.95	3.305	-1.003	7.018	0.99
2021-07-29	4.12	3.326	4.304	6.076	1.00
2021-07-30	4.33	3.356	5.097	8.252	1.01
2021-08-02	4.5	3.390	3.926	9.238	1.02
2021-08-03	4.31	3.408	-4.222	4.889	1.02
2021-08-04	4.36	3.422	1.160	3.944	1.03
2021-08-05	4.28	3.436	-1.835	3.899	1.03
2021-08-06	4.32	3.455	0.935	5.140	1.04
2021-08-09	4.34	3.471	0.463	4.398	1.04
2021-08-10	4.16	3.507	-4.147	10.599	1.05
2021-08-11	4.21	3.519	1.202	3.365	1.06
2021-08-12	4.23	3.538	0.475	5.463	1.06
2021-08-13	4.42	3.566	4.492	7.565	1.07
2021-08-16	4.22	3.582	-4.525	4.525	1.07
2021-08-17	4.12	3.602	-2.370	5.687	1.08
2021-08-18	4.15	3.616	0.728	4.126	1.08
2021-08-19	4.12	3.637	-0.723	6.265	1.09
2021-08-20	4.01	3.649	-2.670	3.398	1.09
2021-08-23	4.07	3.659	1.496	2.993	1.10
2021-08-24	4.03	3.667	-0.983	2.457	1.10
2021-08-25	4.11	3.686	1.985	5.459	1.11
2021-08-26	4.12	3.703	0.243	5.109	1.11
2021-08-27	4.03	3.721	-2.184	5.097	1.12
2021-08-30	4.43	3.756	9.926	9.677	1.13
2021-08-31	4.49	3.777	1.354	5.418	1.13
2021-09-01	4.31	3.800	-4.009	6.459	1.14
2021-09-02	4.42	3.818	2.552	4.872	1.15
2021-09-03	4.34	3.838	-1.810	5.656	1.15
2021-09-06	4.77	3.887	9.908	12.212	1.17
2021-09-07	4.86	3.911	1.887	6.080	1.17
2021-09-08	4.93	3.938	1.440	6.584	1.18
2021-09-09	4.88	3.959	-1.014	5.071	1.19
2021-09-10	4.72	3.982	-3.279	5.738	1.19
2021-09-13	4.87	4.004	3.178	5.508	1.20
2021-09-14	5.36	4.060	10.062	12.526	1.22
2021-09-15	5.9	4.115	10.075	11.194	1.23
2021-09-16	6.07	4.167	2.881	10.339	1.25
2021-09-17	5.65	4.218	-6.919	10.873	1.27
2021-09-22	5.52	4.240	-2.301	4.779	1.27
2021-09-23	5.36	4.266	-2.899	5.797	1.28
2021-09-24	5.1	4.299	-4.851	7.649	1.29
2021-09-27	4.59	4.341	-10.000	10.980	1.30
2021-09-28	4.67	4.361	1.743	5.229	1.31
2021-09-29	4.38	4.387	-6.210	7.066	1.32
2021-09-30	4.48	4.401	2.283	3.653	1.32
2021-10-08	4.49	4.418	0.223	4.688	1.33
2021-10-11	4.39	4.432	-2.227	3.786	1.33
2021-10-12	4.23	4.452	-3.645	5.695	1.34
2021-10-13	4.21	4.468	-0.473	4.492	1.34
2021-10-14	4.26	4.485	1.188	4.988	1.35
2021-10-15	4.19	4.495	-1.643	2.817	1.35
2021-10-18	4.61	4.533	10.024	9.785	1.36
2021-10-19	4.6	4.552	-0.217	4.989	1.37
2021-10-20	4.83	4.594	5.000	10.435	1.38
2021-10-21	4.95	4.616	2.484	5.383	1.38
2021-10-22	4.87	4.634	-1.616	4.444	1.39
2021-10-25	4.64	4.660	-4.723	6.571	1.40
2021-10-26	4.44	4.687	-4.310	7.328	1.41
2021-10-27	4.28	4.708	-3.604	6.081	1.41
2021-10-28	4.13	4.725	-3.505	4.907	1.42
2021-10-29	4.13	4.736	0.000	3.148	1.42
2021-11-01	4.15	4.745	0.484	2.421	1.42
2021-11-02	3.95	4.767	-4.819	6.747	1.43
2021-11-03	4	4.774	1.266	2.278	1.43
2021-11-04	3.97	4.783	-0.750	2.750	1.44
2021-11-05	3.8	4.795	-4.282	3.778	1.44
2021-11-08	3.88	4.810	2.105	4.474	1.44
2021-11-09	3.84	4.817	-1.031	2.320	1.45
2021-11-10	3.83	4.828	-0.260	3.385	1.45
2021-11-11	3.86	4.836	0.783	2.350	1.45
2021-11-12	3.93	4.849	1.813	4.145	1.45
2021-11-15	3.85	4.862	-2.036	4.071	1.46
2021-11-16	3.78	4.870	-1.818	2.597	1.46
2021-11-17	3.85	4.879	1.852	2.646	1.46
2021-11-18	4	4.905	3.896	7.792	1.47
2021-11-19	3.95	4.913	-1.250	2.500	1.47
2021-11-22	4.02	4.922	1.772	2.532	1.48
2021-11-23	4	4.927	-0.498	1.493	1.48
2021-11-24	3.97	4.932	-0.750	1.500	1.48
2021-11-25	3.93	4.937	-1.008	1.511	1.48
2021-11-26	3.97	4.950	1.018	4.071	1.49
2021-11-29	3.88	4.956	-2.267	1.763	1.49
2021-11-30	3.89	4.963	0.258	2.320	1.49
2021-12-01	3.95	4.971	1.542	2.314	1.49
2021-12-02	3.98	4.978	0.759	2.278	1.49
2021-12-03	3.98	4.987	0.000	2.513	1.50
2021-12-06	4.04	5.003	1.508	4.774	1.50
2021-12-07	4.02	5.018	-0.495	4.455	1.51
2021-12-08	4.05	5.024	0.746	1.990	1.51
2021-12-09	4.16	5.048	2.716	6.667	1.51
2021-12-10	4.58	5.091	10.096	11.298	1.53
2021-12-13	5.04	5.091	10.044	0.000	1.53
2021-12-14	5.54	5.091	9.921	0.000	1.53
2021-12-15	6.09	5.132	9.928	8.123	1.54
2021-12-16	6.7	5.225	10.016	16.585	1.57
2021-12-17	7.37	5.313	10.000	14.478	1.59
2021-12-20	8.11	5.426	10.041	16.689	1.63
2021-12-21	7.3	5.471	-9.988	7.398	1.64
2021-12-22	7.28	5.571	-0.274	16.438	1.67
2021-12-23	6.55	5.598	-10.027	4.945	1.68
2021-12-24	5.9	5.637	-9.924	7.939	1.69
2021-12-27	5.82	5.672	-1.356	7.119	1.70
2021-12-28	6.12	5.727	5.155	10.825	1.72
2021-12-29	6.06	5.780	-0.980	10.621	1.73
2021-12-30	5.89	5.809	-2.805	5.776	1.74
2021-12-31	6.1	5.867	3.565	11.375	1.76
2022-01-04	5.86	5.896	-3.934	6.066	1.77
2022-01-05	5.52	5.931	-5.802	7.679	1.78
2022-01-06	6.07	5.986	9.964	10.688	1.80
2022-01-07	6	6.037	-1.153	10.214	1.81
2022-01-10	5.9	6.087	-1.667	10.333	1.83
2022-01-11	5.74	6.116	-2.712	5.932	1.83
2022-01-12	5.82	6.130	1.394	2.962	1.84
2022-01-13	5.66	6.149	-2.749	3.952	1.84
2022-01-14	5.52	6.163	-2.473	3.180	1.85
2022-01-17	5.47	6.188	-0.906	5.435	1.86
2022-01-18	5.44	6.209	-0.548	4.570	1.86
2022-01-19	5.32	6.233	-2.206	5.331	1.87
2022-01-20	5.13	6.255	-3.571	5.263	1.88
2022-01-21	5.08	6.275	-0.975	4.678	1.88
2022-01-24	5.3	6.319	4.331	10.039	1.90
2022-01-25	4.94	6.340	-6.792	5.094	1.90
2022-01-26	5.02	6.355	1.619	3.441	1.91
2022-01-27	4.87	6.368	-2.988	3.386	1.91
2022-01-28	4.85	6.384	-0.411	3.901	1.92
2022-02-07	5.04	6.401	3.918	4.124	1.92
2022-02-08	5.12	6.417	1.587	3.770	1.93
2022-02-09	5.2	6.434	1.563	3.906	1.93
2022-02-10	5.18	6.448	-0.385	3.077	1.93
2022-02-11	5.7	6.511	10.039	13.320	1.95
2022-02-14	6.27	6.563	10.000	10.000	1.97
2022-02-15	6.33	6.633	0.957	13.238	1.99
2022-02-16	6.22	6.674	-1.738	7.899	2.00
2022-02-17	6.38	6.742	2.572	12.701	2.02
2022-02-18	6.15	6.756	-3.605	2.821	2.03
2022-02-21	6.21	6.773	0.976	3.252	2.03
2022-02-22	6.05	6.791	-2.576	3.543	2.04
2022-02-23	5.9	6.814	-2.479	4.793	2.04
2022-02-24	5.69	6.845	-3.559	6.441	2.05
2022-02-25	5.73	6.862	0.703	3.691	2.06
2022-02-28	5.82	6.884	1.571	4.363	2.07
2022-03-01	5.74	6.902	-1.375	3.952	2.07
2022-03-02	5.98	6.948	4.181	9.233	2.08
2022-03-03	5.98	6.967	0.000	3.679	2.09
2022-03-04	5.73	6.992	-4.181	5.351	2.10
2022-03-07	5.45	7.018	-4.887	5.585	2.11
2022-03-08	5.22	7.046	-4.220	6.606	2.11
2022-03-09	5.3	7.079	1.533	7.471	2.12
2022-03-10	5.29	7.094	-0.189	3.208	2.13
2022-03-11	5.24	7.109	-0.945	3.592	2.13
2022-03-14	5.08	7.123	-3.053	3.244	2.14
2022-03-15	4.77	7.150	-6.102	6.890	2.15
2022-03-16	4.96	7.174	3.983	5.660	2.15
2022-03-17	5.08	7.186	2.419	2.823	2.16
2022-03-18	5.13	7.198	0.984	2.953	2.16
2022-03-21	5.19	7.206	1.170	1.754	2.16
2022-03-22	5.71	7.258	10.019	10.983	2.18
2022-03-23	5.53	7.293	-3.152	7.531	2.19
2022-03-24	5.39	7.317	-2.532	5.425	2.20
2022-03-25	5.31	7.333	-1.484	3.525	2.20
2022-03-28	5.25	7.353	-1.130	4.708	2.21
2022-03-29	5.16	7.367	-1.714	3.238	2.21
2022-03-30	5.2	7.378	0.775	2.519	2.21
2022-03-31	5.08	7.395	-2.308	4.038	2.22
2022-04-01	5.11	7.405	0.591	2.165	2.22
2022-04-06	5.23	7.423	2.348	4.305	2.23
2022-04-07	5.39	7.470	3.059	10.325	2.24
2022-04-08	5.22	7.491	-3.154	4.824	2.25
2022-04-11	4.96	7.516	-4.981	6.130	2.25
2022-04-12	5.08	7.537	2.419	4.839	2.26
2022-04-13	4.97	7.550	-2.165	3.346	2.27
2022-04-14	4.94	7.560	-0.604	2.414	2.27
2022-04-15	4.77	7.576	-3.441	4.049	2.27
2022-04-18	4.63	7.589	-2.935	3.145	2.28
2022-04-19	4.77	7.603	3.024	3.672	2.28
2022-04-20	4.66	7.626	-2.306	5.870	2.29
2022-04-21	4.42	7.644	-5.150	4.936	2.29
2022-04-22	4.37	7.660	-1.131	4.299	2.30
2022-04-25	4.06	7.683	-7.094	6.865	2.30
2022-04-26	4.03	7.698	-0.739	4.433	2.31
2022-04-27	4.28	7.731	6.203	9.181	2.32
2022-04-28	4.15	7.746	-3.037	4.439	2.32
2022-04-29	4.28	7.760	3.133	3.855	2.33
2022-05-05	4.32	7.772	0.935	3.271	2.33
2022-05-06	4.14	7.781	-4.167	2.778	2.33
2022-05-09	4.5	7.817	8.696	9.662	2.35
2022-05-10	4.51	7.840	0.222	6.000	2.35
2022-05-11	4.46	7.857	-1.109	4.656	2.36
2022-05-12	4.41	7.872	-1.121	4.036	2.36
2022-05-13	4.43	7.881	0.454	2.494	2.36
2022-05-16	4.39	7.893	-0.903	3.160	2.37
2022-05-17	4.48	7.918	2.050	6.834	2.38
2022-05-18	4.48	7.929	0.000	2.902	2.38
2022-05-19	4.66	7.979	4.018	12.946	2.39
2022-05-20	4.78	8.007	2.575	6.867	2.40
2022-05-23	4.83	8.034	1.046	6.695	2.41

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