中国铝业融券券源 中国铝业专项约券

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	2.85	0	0	0	0
2020-04-28	2.77	0.009	-2.807	3.860	0.00
2020-04-29	2.8	0.015	1.083	2.527	0.00
2020-04-30	2.85	0.020	1.786	2.143	0.01
2020-05-06	2.86	0.025	0.351	2.105	0.01
2020-05-07	2.83	0.028	-1.049	1.399	0.01
2020-05-08	2.84	0.030	0.353	0.707	0.01
2020-05-11	2.83	0.033	-0.352	1.408	0.01
2020-05-12	2.79	0.036	-1.413	1.413	0.01
2020-05-13	2.79	0.038	0.000	0.717	0.01
2020-05-14	2.76	0.041	-1.075	1.075	0.01
2020-05-15	2.76	0.042	0.000	0.725	0.01
2020-05-18	2.8	0.048	1.449	2.536	0.01
2020-05-19	2.84	0.052	1.429	1.429	0.02
2020-05-20	2.8	0.056	-1.408	1.761	0.02
2020-05-21	2.81	0.059	0.357	1.429	0.02
2020-05-22	2.76	0.062	-1.779	1.423	0.02
2020-05-25	2.76	0.065	0.000	1.087	0.02
2020-05-26	2.78	0.067	0.725	0.725	0.02
2020-05-27	2.78	0.070	0.000	1.439	0.02
2020-05-28	2.81	0.075	1.079	2.158	0.02
2020-05-29	2.8	0.077	-0.356	1.068	0.02
2020-06-01	2.84	0.082	1.429	1.786	0.02
2020-06-02	2.83	0.084	-0.352	1.056	0.03
2020-06-03	2.82	0.087	-0.353	1.413	0.03
2020-06-04	2.82	0.090	0.000	1.064	0.03
2020-06-05	2.82	0.092	0.000	1.064	0.03
2020-06-08	2.85	0.097	1.064	2.128	0.03
2020-06-09	2.86	0.101	0.351	1.404	0.03
2020-06-10	2.82	0.106	-1.399	2.098	0.03
2020-06-11	2.8	0.110	-0.709	1.773	0.03
2020-06-12	2.78	0.112	-0.714	1.071	0.03
2020-06-15	2.75	0.114	-1.079	0.719	0.03
2020-06-16	2.8	0.118	1.818	1.818	0.04
2020-06-17	2.79	0.122	-0.357	1.429	0.04
2020-06-18	2.83	0.128	1.434	2.867	0.04
2020-06-19	2.82	0.132	-0.353	1.413	0.04
2020-06-22	2.82	0.134	0.000	1.064	0.04
2020-06-23	2.78	0.137	-1.418	1.418	0.04
2020-06-24	2.77	0.141	-0.360	1.439	0.04
2020-06-29	2.75	0.143	-0.722	1.083	0.04
2020-06-30	2.76	0.145	0.364	0.727	0.04
2020-07-01	2.81	0.151	1.812	2.536	0.05
2020-07-02	2.88	0.159	2.491	3.203	0.05
2020-07-03	2.99	0.172	3.819	5.208	0.05
2020-07-06	3.29	0.195	10.033	8.696	0.06
2020-07-07	3.28	0.214	-0.304	6.687	0.06
2020-07-08	3.41	0.234	3.963	7.012	0.07
2020-07-09	3.57	0.254	4.692	6.745	0.08
2020-07-10	3.37	0.266	-5.602	4.482	0.08
2020-07-13	3.46	0.277	2.671	3.858	0.08
2020-07-14	3.42	0.291	-1.156	4.913	0.09
2020-07-15	3.37	0.304	-1.462	4.386	0.09
2020-07-16	3.22	0.323	-4.451	7.122	0.10
2020-07-17	3.15	0.334	-2.174	4.348	0.10
2020-07-20	3.47	0.363	10.159	9.841	0.11
2020-07-21	3.43	0.377	-1.153	5.187	0.11
2020-07-22	3.4	0.392	-0.875	4.956	0.12
2020-07-23	3.39	0.402	-0.294	3.824	0.12
2020-07-24	3.23	0.417	-4.720	5.605	0.13
2020-07-27	3.26	0.427	0.929	3.715	0.13
2020-07-28	3.27	0.444	0.307	6.135	0.13
2020-07-29	3.29	0.454	0.612	3.670	0.14
2020-07-30	3.3	0.464	0.304	3.647	0.14
2020-07-31	3.29	0.473	-0.303	3.030	0.14
2020-08-03	3.37	0.481	2.432	3.040	0.14
2020-08-04	3.4	0.489	0.890	2.671	0.15
2020-08-05	3.43	0.498	0.882	3.235	0.15
2020-08-06	3.48	0.509	1.458	3.790	0.15
2020-08-07	3.37	0.519	-3.161	3.736	0.16
2020-08-10	3.36	0.534	-0.297	5.341	0.16
2020-08-11	3.28	0.546	-2.381	4.167	0.16
2020-08-12	3.23	0.553	-1.524	2.744	0.17
2020-08-13	3.22	0.557	-0.310	1.238	0.17
2020-08-14	3.25	0.563	0.932	2.484	0.17
2020-08-17	3.31	0.571	1.846	2.769	0.17
2020-08-18	3.33	0.577	0.604	2.115	0.17
2020-08-19	3.31	0.582	-0.601	1.802	0.17
2020-08-20	3.26	0.586	-1.511	1.511	0.18
2020-08-21	3.29	0.593	0.920	2.454	0.18
2020-08-24	3.27	0.595	-0.608	0.912	0.18
2020-08-25	3.22	0.601	-1.529	2.141	0.18
2020-08-26	3.19	0.607	-0.932	2.484	0.18
2020-08-27	3.18	0.612	-0.313	1.567	0.18
2020-08-28	3.2	0.619	0.629	2.830	0.19
2020-08-31	3.16	0.626	-1.250	2.813	0.19
2020-09-01	3.17	0.629	0.316	0.949	0.19
2020-09-02	3.11	0.636	-1.893	2.524	0.19
2020-09-03	3.08	0.642	-0.965	2.572	0.19
2020-09-04	3.06	0.646	-0.649	1.623	0.19
2020-09-07	3.06	0.653	0.000	2.614	0.20
2020-09-08	3.12	0.660	1.961	2.614	0.20
2020-09-09	3.14	0.666	0.641	2.564	0.20
2020-09-10	3.04	0.676	-3.185	3.822	0.20
2020-09-11	3.05	0.679	0.329	1.316	0.20
2020-09-14	3.06	0.683	0.328	1.311	0.20
2020-09-15	3.05	0.686	-0.327	1.307	0.21
2020-09-16	3.05	0.689	0.000	1.311	0.21
2020-09-17	3.02	0.694	-0.984	1.639	0.21
2020-09-18	3.11	0.702	2.980	3.311	0.21
2020-09-21	3.11	0.706	0.000	1.608	0.21
2020-09-22	3.05	0.711	-1.929	1.929	0.21
2020-09-23	3.02	0.715	-0.984	1.311	0.21
2020-09-24	2.96	0.719	-1.987	1.656	0.22
2020-09-25	2.95	0.723	-0.338	1.689	0.22
2020-09-28	2.94	0.726	-0.339	1.356	0.22
2020-09-29	2.94	0.729	0.000	1.361	0.22
2020-09-30	2.91	0.735	-1.020	2.381	0.22
2020-10-09	2.99	0.740	2.749	2.062	0.22
2020-10-12	3.04	0.745	1.672	2.007	0.22
2020-10-13	3.02	0.748	-0.658	0.987	0.22
2020-10-14	2.97	0.752	-1.656	1.656	0.23
2020-10-15	2.97	0.756	0.000	1.684	0.23
2020-10-16	2.99	0.760	0.673	1.684	0.23
2020-10-19	2.99	0.767	0.000	2.676	0.23
2020-10-20	2.99	0.770	0.000	1.338	0.23
2020-10-21	2.97	0.774	-0.669	1.338	0.23
2020-10-22	2.96	0.776	-0.337	1.010	0.23
2020-10-23	2.95	0.780	-0.338	1.689	0.23
2020-10-26	2.93	0.784	-0.678	1.695	0.24
2020-10-27	2.93	0.787	0.000	1.024	0.24
2020-10-28	2.95	0.792	0.683	2.048	0.24
2020-10-29	2.93	0.795	-0.678	1.356	0.24
2020-10-30	2.87	0.803	-2.048	3.413	0.24
2020-11-02	2.9	0.809	1.045	2.091	0.24
2020-11-03	3.02	0.818	4.138	3.793	0.25
2020-11-04	3	0.823	-0.662	1.987	0.25
2020-11-05	3.03	0.826	1.000	1.333	0.25
2020-11-06	3.07	0.831	1.320	1.980	0.25
2020-11-09	3.29	0.857	7.166	9.446	0.26
2020-11-10	3.28	0.867	-0.304	3.647	0.26
2020-11-11	3.33	0.877	1.524	3.354	0.26
2020-11-12	3.28	0.884	-1.502	2.703	0.27
2020-11-13	3.31	0.894	0.915	3.659	0.27
2020-11-16	3.45	0.914	4.230	6.949	0.27
2020-11-17	3.35	0.925	-2.899	4.058	0.28
2020-11-18	3.46	0.940	3.284	5.075	0.28
2020-11-19	3.38	0.956	-2.312	5.491	0.29
2020-11-20	3.62	0.985	7.101	9.763	0.30
2020-11-23	3.87	1.020	6.906	10.773	0.31
2020-11-24	4.12	1.053	6.460	9.561	0.32
2020-11-25	4.08	1.073	-0.971	6.068	0.32
2020-11-26	4.07	1.085	-0.245	3.431	0.33
2020-11-27	4.07	1.102	0.000	5.160	0.33
2020-11-30	4.13	1.123	1.474	6.143	0.34
2020-12-01	4.09	1.135	-0.969	3.390	0.34
2020-12-02	4.18	1.150	2.200	4.401	0.35
2020-12-03	3.95	1.163	-5.502	3.828	0.35
2020-12-04	3.99	1.173	1.013	3.038	0.35
2020-12-07	3.89	1.191	-2.506	5.514	0.36
2020-12-08	3.86	1.200	-0.771	2.828	0.36
2020-12-09	3.79	1.211	-1.813	3.368	0.36
2020-12-10	3.8	1.217	0.264	2.111	0.37
2020-12-11	3.7	1.239	-2.632	7.105	0.37
2020-12-14	3.67	1.248	-0.811	2.973	0.37
2020-12-15	3.61	1.256	-1.635	2.452	0.38
2020-12-16	3.59	1.266	-0.554	3.601	0.38
2020-12-17	3.79	1.288	5.571	6.685	0.39
2020-12-18	3.8	1.297	0.264	2.902	0.39
2020-12-21	3.74	1.305	-1.579	2.632	0.39
2020-12-22	3.52	1.321	-5.882	5.348	0.40
2020-12-23	3.59	1.332	1.989	3.693	0.40
2020-12-24	3.58	1.340	-0.279	2.786	0.40
2020-12-25	3.71	1.359	3.631	6.145	0.41
2020-12-28	3.72	1.371	0.270	3.774	0.41
2020-12-29	3.54	1.384	-4.839	4.570	0.42
2020-12-30	3.62	1.397	2.260	4.237	0.42
2020-12-31	3.63	1.405	0.276	2.762	0.42
2021-01-04	3.78	1.424	4.132	5.785	0.43
2021-01-05	3.8	1.434	0.529	3.439	0.43
2021-01-06	3.73	1.444	-1.842	3.158	0.43
2021-01-07	4	1.481	7.239	10.992	0.44
2021-01-08	3.93	1.493	-1.750	3.750	0.45
2021-01-11	3.6	1.516	-8.397	7.634	0.45
2021-01-12	3.64	1.525	1.111	3.056	0.46
2021-01-13	3.65	1.540	0.275	4.945	0.46
2021-01-14	3.56	1.555	-2.466	4.932	0.47
2021-01-15	3.55	1.567	-0.281	3.933	0.47
2021-01-18	3.59	1.575	1.127	2.817	0.47
2021-01-19	3.46	1.587	-3.621	4.178	0.48
2021-01-20	3.52	1.596	1.734	2.890	0.48
2021-01-21	3.68	1.618	4.545	7.386	0.49
2021-01-22	3.53	1.629	-4.076	3.533	0.49
2021-01-25	3.48	1.638	-1.416	3.116	0.49
2021-01-26	3.39	1.651	-2.586	4.598	0.50
2021-01-27	3.33	1.657	-1.770	2.360	0.50
2021-01-28	3.24	1.666	-2.703	3.303	0.50
2021-01-29	3.2	1.678	-1.235	4.321	0.50
2021-02-01	3.27	1.686	2.188	3.125	0.51
2021-02-02	3.26	1.692	-0.306	2.141	0.51
2021-02-03	3.33	1.707	2.147	5.521	0.51
2021-02-04	3.28	1.719	-1.502	4.204	0.52
2021-02-05	3.32	1.731	1.220	4.268	0.52
2021-02-08	3.46	1.746	4.217	5.422	0.52
2021-02-09	3.56	1.755	2.890	2.890	0.53
2021-02-10	3.59	1.767	0.843	4.213	0.53
2021-02-18	3.95	1.775	10.028	2.228	0.53
2021-02-19	4.02	1.792	1.772	5.063	0.54
2021-02-22	4.36	1.815	8.458	6.468	0.54
2021-02-23	4.38	1.833	0.459	4.817	0.55
2021-02-24	4.25	1.860	-2.968	7.534	0.56
2021-02-25	4.52	1.881	6.353	5.647	0.56
2021-02-26	4.25	1.898	-5.973	4.867	0.57
2021-03-01	4.37	1.913	2.824	4.000	0.57
2021-03-02	4.14	1.932	-5.263	5.721	0.58
2021-03-03	4.42	1.947	6.763	4.106	0.58
2021-03-04	4.34	1.968	-1.810	5.656	0.59
2021-03-05	4.07	1.977	-6.221	2.535	0.59
2021-03-08	4.02	1.996	-1.229	5.897	0.60
2021-03-09	4.02	2.021	0.000	7.463	0.61
2021-03-10	3.97	2.033	-1.244	3.483	0.61
2021-03-11	4.37	2.064	10.076	8.564	0.62
2021-03-12	4.44	2.081	1.602	4.577	0.62
2021-03-15	4.53	2.105	2.027	6.306	0.63
2021-03-16	4.44	2.125	-1.987	5.519	0.64
2021-03-17	4.31	2.135	-2.928	2.703	0.64
2021-03-18	4.27	2.150	-0.928	4.176	0.64
2021-03-19	4.15	2.161	-2.810	3.279	0.65
2021-03-22	4.15	2.175	0.000	4.096	0.65
2021-03-23	3.94	2.197	-5.060	6.506	0.66
2021-03-24	3.7	2.211	-6.091	4.569	0.66
2021-03-25	3.74	2.221	1.081	3.243	0.67
2021-03-26	3.8	2.227	1.604	1.872	0.67
2021-03-29	3.83	2.234	0.789	2.368	0.67
2021-03-30	3.82	2.245	-0.261	3.394	0.67
2021-03-31	3.77	2.252	-1.309	2.094	0.68
2021-04-01	3.83	2.262	1.592	3.183	0.68
2021-04-02	3.81	2.270	-0.522	2.611	0.68
2021-04-06	3.81	2.274	0.000	1.312	0.68
2021-04-07	3.9	2.290	2.362	4.724	0.69
2021-04-08	4	2.307	2.564	5.128	0.69
2021-04-09	4.25	2.324	6.250	4.750	0.70
2021-04-12	4.09	2.335	-3.765	3.294	0.70
2021-04-13	4.14	2.350	1.222	4.401	0.70
2021-04-14	4.17	2.363	0.725	3.865	0.71
2021-04-15	4.32	2.381	3.597	4.796	0.71
2021-04-16	4.23	2.393	-2.083	3.472	0.72
2021-04-19	4.25	2.402	0.473	2.600	0.72
2021-04-20	4.23	2.417	-0.471	4.235	0.73
2021-04-21	4.21	2.427	-0.473	2.837	0.73
2021-04-22	4.26	2.435	1.188	2.375	0.73
2021-04-23	4.28	2.444	0.469	2.347	0.73
2021-04-26	4.38	2.466	2.336	6.075	0.74
2021-04-27	4.44	2.479	1.370	3.425	0.74
2021-04-28	4.4	2.489	-0.901	2.928	0.75
2021-04-29	4.54	2.511	3.182	5.682	0.75
2021-04-30	4.44	2.525	-2.203	3.744	0.76
2021-05-06	4.88	2.544	9.910	4.730	0.76
2021-05-07	5.25	2.570	7.582	5.943	0.77
2021-05-10	5.78	2.617	10.095	9.714	0.79
2021-05-11	5.78	2.664	0.000	9.862	0.80
2021-05-12	5.85	2.689	1.211	5.017	0.81
2021-05-13	5.31	2.714	-9.231	5.812	0.81
2021-05-14	5.28	2.734	-0.565	4.520	0.82
2021-05-17	5.37	2.758	1.705	5.303	0.83
2021-05-18	5.45	2.772	1.490	3.166	0.83
2021-05-19	5.28	2.785	-3.119	2.752	0.84
2021-05-20	5.18	2.808	-1.894	5.492	0.84
2021-05-21	5.34	2.837	3.089	6.371	0.85
2021-05-24	5.22	2.854	-2.247	3.933	0.86
2021-05-25	5.34	2.879	2.299	5.747	0.86
2021-05-26	5.25	2.896	-1.685	3.933	0.87
2021-05-27	5.28	2.911	0.571	3.238	0.87
2021-05-28	5.36	2.923	1.515	2.841	0.88
2021-05-31	5.23	2.949	-2.425	5.970	0.88
2021-06-01	5.37	2.979	2.677	6.692	0.89
2021-06-02	5.25	2.994	-2.235	3.352	0.90
2021-06-03	5.23	3.006	-0.381	2.857	0.90
2021-06-04	5.16	3.022	-1.338	3.633	0.91
2021-06-07	5.17	3.034	0.194	2.713	0.91
2021-06-08	5.07	3.045	-1.934	2.708	0.91
2021-06-09	5.19	3.060	2.367	3.353	0.92
2021-06-10	5.14	3.070	-0.963	2.505	0.92
2021-06-11	5.45	3.103	6.031	7.198	0.93
2021-06-15	5.1	3.140	-6.422	8.624	0.94
2021-06-16	4.79	3.159	-6.078	4.902	0.95
2021-06-17	4.85	3.173	1.253	3.340	0.95
2021-06-18	4.88	3.198	0.619	6.186	0.96
2021-06-21	4.84	3.211	-0.820	3.279	0.96
2021-06-22	4.88	3.225	0.826	3.306	0.97
2021-06-23	5	3.236	2.459	2.664	0.97
2021-06-24	5.18	3.249	0.193	3.095	0.97
2021-06-25	5.41	3.277	4.440	6.178	0.98
2021-06-28	5.39	3.287	-0.370	2.218	0.99
2021-06-29	5.21	3.305	-3.340	4.267	0.99
2021-06-30	5.3	3.317	1.727	2.495	0.99
2021-07-01	5.11	3.331	-3.585	3.396	1.00
2021-07-02	5.14	3.350	0.587	4.501	1.01
2021-07-05	5.37	3.373	4.475	5.058	1.01
2021-07-06	5.37	3.390	0.000	3.724	1.02
2021-07-07	5.36	3.408	-0.186	4.097	1.02
2021-07-08	5.33	3.434	-0.560	5.970	1.03
2021-07-09	5.86	3.490	9.944	11.445	1.05
2021-07-12	5.74	3.529	-2.048	8.020	1.06
2021-07-13	5.77	3.545	0.523	3.484	1.06
2021-07-14	5.49	3.572	-4.853	5.719	1.07
2021-07-15	5.59	3.593	1.821	4.554	1.08
2021-07-16	5.82	3.629	4.114	7.513	1.09
2021-07-19	5.82	3.655	0.000	5.326	1.10
2021-07-20	5.67	3.670	-2.577	3.093	1.10
2021-07-21	5.81	3.689	2.469	4.056	1.11
2021-07-22	6.17	3.727	6.196	7.401	1.12
2021-07-23	6.28	3.751	1.783	4.538	1.13
2021-07-26	6.19	3.786	-1.433	6.847	1.14
2021-07-27	5.65	3.846	-8.724	12.601	1.15
2021-07-28	5.43	3.869	-3.894	5.133	1.16
2021-07-29	5.64	3.888	3.867	4.052	1.17
2021-07-30	5.97	3.922	5.851	6.738	1.18
2021-08-02	5.88	3.949	-1.508	5.528	1.18
2021-08-03	5.53	3.982	-5.952	7.313	1.19
2021-08-04	5.65	4.004	2.170	4.702	1.20
2021-08-05	5.47	4.018	-3.186	3.009	1.21
2021-08-06	5.64	4.038	3.108	4.205	1.21
2021-08-09	5.74	4.064	1.773	5.496	1.22
2021-08-10	5.72	4.084	-0.348	4.181	1.23
2021-08-11	5.94	4.103	3.846	3.846	1.23
2021-08-12	6.22	4.142	4.714	7.576	1.24
2021-08-13	6.3	4.163	1.286	3.859	1.25
2021-08-16	6.11	4.194	-3.016	6.190	1.26
2021-08-17	6.03	4.216	-1.309	4.419	1.26
2021-08-18	6.06	4.248	0.498	6.302	1.27
2021-08-19	5.88	4.272	-2.970	4.785	1.28
2021-08-20	5.87	4.290	-0.170	3.741	1.29
2021-08-23	5.93	4.303	1.022	2.726	1.29
2021-08-24	6.01	4.317	1.349	2.698	1.30
2021-08-25	6.61	4.364	9.983	8.486	1.31
2021-08-26	7.22	4.424	9.228	9.985	1.33
2021-08-27	7.25	4.465	0.416	6.787	1.34
2021-08-30	7.62	4.500	5.103	5.517	1.35
2021-08-31	7.8	4.535	2.362	5.381	1.36
2021-09-01	7.48	4.604	-4.103	11.154	1.38
2021-09-02	7.88	4.646	5.348	6.417	1.39
2021-09-03	7.59	4.683	-3.680	5.838	1.41
2021-09-06	7.96	4.734	4.875	7.642	1.42
2021-09-07	8.29	4.770	4.146	5.151	1.43
2021-09-08	8.98	4.863	8.323	12.425	1.46
2021-09-09	9.4	4.925	4.677	7.906	1.48
2021-09-10	9.3	4.988	-1.064	8.191	1.50
2021-09-13	10.23	5.046	10.000	6.774	1.51
2021-09-14	9.66	5.095	-5.572	6.158	1.53
2021-09-15	9.35	5.136	-3.209	5.176	1.54
2021-09-16	9.57	5.189	2.353	6.631	1.56
2021-09-17	9.54	5.263	-0.313	9.404	1.58
2021-09-22	9.8	5.343	2.725	9.748	1.60
2021-09-23	9.36	5.412	-4.490	8.878	1.62
2021-09-24	8.87	5.493	-5.235	10.897	1.65
2021-09-27	7.99	5.558	-9.921	9.808	1.67
2021-09-28	8.4	5.610	5.131	7.384	1.68
2021-09-29	7.92	5.655	-5.714	6.786	1.70
2021-09-30	7.75	5.690	-2.146	5.429	1.71
2021-10-08	7.55	5.732	-2.581	6.710	1.72
2021-10-11	7.43	5.765	-1.589	5.430	1.73
2021-10-12	7.1	5.814	-4.441	8.210	1.74
2021-10-13	7.1	5.839	0.000	4.225	1.75
2021-10-14	7.09	5.873	-0.141	5.775	1.76
2021-10-15	7.21	5.901	1.693	4.654	1.77
2021-10-18	7.46	5.943	3.467	6.796	1.78
2021-10-19	7.3	5.963	-2.145	3.217	1.79
2021-10-20	7.1	5.994	-2.740	5.205	1.80
2021-10-21	7.17	6.021	0.986	4.507	1.81
2021-10-22	6.74	6.061	-5.997	7.252	1.82
2021-10-25	6.95	6.090	3.116	4.896	1.83
2021-10-26	6.92	6.106	-0.432	2.878	1.83
2021-10-27	6.51	6.149	-5.925	7.803	1.84
2021-10-28	6.16	6.179	-5.376	5.837	1.85
2021-10-29	6.14	6.194	-0.325	3.084	1.86
2021-11-01	6.09	6.211	-0.814	3.257	1.86
2021-11-02	5.91	6.241	-2.956	6.076	1.87
2021-11-03	5.97	6.254	1.015	2.707	1.88
2021-11-04	5.82	6.267	-2.513	2.513	1.88
2021-11-05	5.49	6.285	-5.670	3.952	1.89
2021-11-08	5.51	6.296	0.364	2.550	1.89
2021-11-09	5.47	6.310	-0.726	2.904	1.89
2021-11-10	5.4	6.328	-1.280	4.022	1.90
2021-11-11	5.47	6.341	1.296	2.963	1.90
2021-11-12	5.32	6.369	-2.742	6.216	1.91
2021-11-15	5.32	6.381	0.000	2.820	1.91
2021-11-16	5.2	6.395	-2.256	3.195	1.92
2021-11-17	5.25	6.405	0.962	2.308	1.92
2021-11-18	5.22	6.418	-0.571	2.857	1.93
2021-11-19	5.34	6.436	2.299	4.023	1.93
2021-11-22	5.32	6.445	-0.375	2.247	1.93
2021-11-23	5.32	6.458	0.000	2.820	1.94
2021-11-24	5.4	6.475	1.504	3.759	1.94
2021-11-25	5.35	6.486	-0.926	2.407	1.95
2021-11-26	5.27	6.497	-1.495	2.617	1.95
2021-11-29	5.25	6.516	-0.380	4.364	1.95
2021-11-30	5.2	6.534	-0.952	4.190	1.96
2021-12-01	5.28	6.548	1.538	3.077	1.96
2021-12-02	5.29	6.559	0.189	2.462	1.97
2021-12-03	5.39	6.580	1.890	4.726	1.97
2021-12-06	5.93	6.629	10.019	9.833	1.99
2021-12-07	6.29	6.667	6.071	7.420	2.00
2021-12-08	6.45	6.716	2.544	9.062	2.01
2021-12-09	6.3	6.732	-2.326	2.946	2.02
2021-12-10	6.39	6.760	1.429	5.238	2.03
2021-12-13	6.39	6.785	0.000	4.695	2.04
2021-12-14	6.08	6.809	-4.851	4.851	2.04
2021-12-15	6.01	6.821	-1.151	2.303	2.05
2021-12-16	6.14	6.841	2.163	3.993	2.05
2021-12-17	6.16	6.858	0.326	3.257	2.06
2021-12-20	6.2	6.876	0.649	3.571	2.06
2021-12-21	6.23	6.910	0.484	6.452	2.07
2021-12-22	6.18	6.937	-0.803	5.297	2.08
2021-12-23	6.8	6.990	10.032	9.385	2.10
2021-12-24	6.43	7.020	-5.441	5.588	2.11
2021-12-27	6.16	7.036	-4.199	3.110	2.11
2021-12-28	6.21	7.057	0.812	4.058	2.12
2021-12-29	6.05	7.066	-2.576	1.771	2.12
2021-12-30	6.15	7.082	1.653	3.140	2.12
2021-12-31	6.09	7.089	-0.976	1.301	2.13
2022-01-04	6.07	7.099	-0.328	1.970	2.13
2022-01-05	5.82	7.127	-4.119	5.766	2.14
2022-01-06	5.86	7.140	0.687	2.749	2.14
2022-01-07	5.99	7.161	2.218	4.096	2.15
2022-01-10	6.09	7.181	1.669	4.007	2.15
2022-01-11	6.23	7.200	2.299	3.777	2.16
2022-01-12	6.25	7.221	0.321	4.013	2.17
2022-01-13	6.09	7.239	-2.560	3.520	2.17
2022-01-14	5.93	7.252	-2.627	2.627	2.18
2022-01-17	5.86	7.265	-1.180	2.530	2.18
2022-01-18	5.95	7.281	1.536	3.242	2.18
2022-01-19	5.97	7.298	0.336	3.529	2.19
2022-01-20	5.9	7.312	-1.173	2.848	2.19
2022-01-21	5.84	7.325	-1.017	2.712	2.20
2022-01-24	5.7	7.339	-2.397	2.911	2.20
2022-01-25	5.41	7.369	-5.088	6.491	2.21
2022-01-26	5.66	7.393	4.621	5.176	2.22
2022-01-27	5.53	7.408	-2.297	3.357	2.22
2022-01-28	5.26	7.434	-4.882	5.787	2.23
2022-02-07	5.62	7.462	6.844	6.084	2.24
2022-02-08	5.89	7.492	4.804	6.050	2.25
2022-02-09	6.15	7.508	4.414	3.226	2.25
2022-02-10	6.26	7.527	1.789	3.577	2.26
2022-02-11	6.15	7.548	-1.757	3.994	2.26
2022-02-14	6.06	7.565	-1.463	3.415	2.27
2022-02-15	6.02	7.583	-0.660	3.630	2.27
2022-02-16	6.03	7.593	0.166	1.993	2.28
2022-02-17	6.17	7.607	2.322	2.653	2.28
2022-02-18	6.26	7.629	1.459	4.214	2.29
2022-02-21	6.16	7.638	-1.597	1.757	2.29
2022-02-22	6.27	7.655	1.786	3.247	2.30
2022-02-23	6.15	7.665	-1.914	2.073	2.30
2022-02-24	6.26	7.705	1.789	7.642	2.31
2022-02-25	6.33	7.727	1.118	4.153	2.32
2022-02-28	6.48	7.746	2.370	3.476	2.32
2022-03-01	6.36	7.761	-1.852	2.932	2.33
2022-03-02	6.91	7.811	8.648	8.648	2.34
2022-03-03	7.15	7.835	3.473	4.052	2.35
2022-03-04	7.11	7.881	-0.559	7.692	2.36
2022-03-07	7.3	7.903	2.672	3.657	2.37
2022-03-08	6.71	7.936	-8.082	5.890	2.38
2022-03-09	6.32	7.972	-5.812	6.855	2.39
2022-03-10	6.23	7.994	-1.424	4.114	2.40
2022-03-11	6.37	8.030	2.247	6.902	2.41
2022-03-14	6.02	8.054	-5.495	4.710	2.42
2022-03-15	5.42	8.085	-9.967	6.977	2.43
2022-03-16	5.63	8.116	3.875	6.458	2.43
2022-03-17	5.78	8.139	2.664	4.796	2.44
2022-03-18	5.98	8.155	3.460	3.287	2.45
2022-03-21	6.16	8.167	3.010	2.341	2.45
2022-03-22	6.26	8.187	1.623	3.734	2.46
2022-03-23	6.12	8.196	-2.236	1.917	2.46
2022-03-24	6.14	8.210	0.327	2.614	2.46
2022-03-25	6	8.224	-2.280	2.932	2.47
2022-03-28	6.12	8.256	2.000	6.167	2.48
2022-03-29	6.03	8.266	-1.471	1.961	2.48
2022-03-30	5.97	8.276	-0.995	1.990	2.48
2022-03-31	5.82	8.297	-2.513	4.355	2.49
2022-04-01	5.81	8.311	-0.172	2.921	2.49
2022-04-06	5.9	8.331	1.549	4.131	2.50
2022-04-07	5.7	8.345	-3.390	2.881	2.50
2022-04-08	5.72	8.361	0.351	3.333	2.51
2022-04-11	5.41	8.385	-5.420	5.420	2.52
2022-04-12	5.66	8.415	4.621	6.285	2.52
2022-04-13	5.82	8.447	2.827	6.714	2.53
2022-04-14	5.87	8.463	0.859	3.265	2.54
2022-04-15	5.72	8.486	-2.555	4.770	2.55
2022-04-18	5.57	8.496	-2.622	2.098	2.55
2022-04-19	5.69	8.509	2.154	2.873	2.55
2022-04-20	5.43	8.529	-4.569	4.394	2.56
2022-04-21	5.28	8.547	-2.762	4.052	2.56
2022-04-22	5.25	8.564	-0.568	3.788	2.57
2022-04-25	4.73	8.595	-9.905	7.810	2.58
2022-04-26	4.43	8.620	-6.342	6.765	2.59
2022-04-27	4.67	8.655	5.418	9.029	2.60
2022-04-28	4.65	8.669	-0.428	3.640	2.60
2022-04-29	4.76	8.683	2.366	3.656	2.60
2022-05-05	4.71	8.694	-1.050	2.731	2.61
2022-05-06	4.46	8.703	-5.308	2.335	2.61
2022-05-09	4.51	8.716	1.121	3.587	2.61
2022-05-10	4.53	8.735	0.443	4.878	2.62
2022-05-11	4.6	8.749	1.545	3.753	2.62
2022-05-12	4.52	8.765	-1.739	4.130	2.63
2022-05-13	4.56	8.773	0.885	2.212	2.63
2022-05-16	4.58	8.781	0.439	2.193	2.63
2022-05-17	4.62	8.789	0.873	1.965	2.64
2022-05-18	4.58	8.797	-0.866	2.165	2.64
2022-05-19	4.61	8.811	0.655	3.493	2.64
2022-05-20	5.07	8.846	9.978	8.460	2.65
2022-05-23	5.24	8.874	3.353	6.312	2.66

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