明泰铝业融券券源 明泰铝业专项约券

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	10.2	0	0	0	0
2020-04-28	9.42	0.061	-7.647	7.745	0.02
2020-04-29	9.05	0.098	-3.928	4.883	0.03
2020-04-30	9.12	0.109	0.773	1.547	0.03
2020-05-06	9.13	0.124	0.110	1.864	0.04
2020-05-07	9.03	0.137	-1.095	1.752	0.04
2020-05-08	9.07	0.146	0.443	1.218	0.04
2020-05-11	9.13	0.157	0.662	1.433	0.05
2020-05-12	9.06	0.168	-0.767	1.533	0.05
2020-05-13	9.1	0.178	0.442	1.325	0.05
2020-05-14	9	0.184	-1.099	0.769	0.06
2020-05-15	8.95	0.193	-0.556	1.111	0.06
2020-05-18	8.93	0.203	-0.223	1.341	0.06
2020-05-19	8.97	0.209	0.448	0.896	0.06
2020-05-20	8.8	0.225	-1.895	2.118	0.07
2020-05-21	8.71	0.239	-1.023	1.932	0.07
2020-05-22	8.57	0.254	-1.607	2.067	0.08
2020-05-25	8.54	0.265	-0.350	1.634	0.08
2020-05-26	8.68	0.276	1.639	1.522	0.08
2020-05-27	8.59	0.287	-1.037	1.498	0.09
2020-05-28	8.69	0.297	1.164	1.397	0.09
2020-05-29	8.71	0.308	0.230	1.496	0.09
2020-06-01	8.84	0.321	1.493	1.722	0.10
2020-06-02	8.93	0.334	1.018	1.810	0.10
2020-06-03	8.88	0.341	-0.560	0.896	0.10
2020-06-04	8.89	0.351	0.113	1.351	0.11
2020-06-05	8.86	0.361	-0.337	1.350	0.11
2020-06-08	8.79	0.378	-0.790	2.370	0.11
2020-06-09	8.8	0.389	0.114	1.479	0.12
2020-06-10	8.74	0.397	-0.682	1.136	0.12
2020-06-11	8.8	0.407	0.686	1.373	0.12
2020-06-12	8.75	0.419	-0.568	1.591	0.13
2020-06-15	8.76	0.433	0.114	1.943	0.13
2020-06-16	8.87	0.442	1.256	1.256	0.13
2020-06-17	8.9	0.450	0.338	1.015	0.13
2020-06-18	9.05	0.468	1.685	2.360	0.14
2020-06-19	8.99	0.476	-0.663	1.105	0.14
2020-06-22	8.88	0.487	-1.224	1.557	0.15
2020-06-23	8.83	0.497	-0.563	1.351	0.15
2020-06-24	8.75	0.508	-0.906	1.472	0.15
2020-06-29	8.64	0.520	-1.257	1.714	0.16
2020-06-30	8.68	0.525	0.463	0.579	0.16
2020-07-01	8.84	0.541	1.843	2.189	0.16
2020-07-02	9.03	0.563	2.149	2.941	0.17
2020-07-03	9.23	0.581	2.215	2.326	0.17
2020-07-06	9.74	0.632	5.525	6.284	0.19
2020-07-07	9.78	0.663	0.411	3.799	0.20
2020-07-08	10.14	0.702	3.681	4.703	0.21
2020-07-09	10.21	0.726	0.690	2.761	0.22
2020-07-10	9.95	0.746	-2.547	2.449	0.22
2020-07-13	9.98	0.774	2.359	3.282	0.23
2020-07-14	9.95	0.808	-0.301	4.208	0.24
2020-07-15	9.76	0.839	-1.910	3.719	0.25
2020-07-16	9.34	0.875	-4.303	4.611	0.26
2020-07-17	9.69	0.902	3.747	3.426	0.27
2020-07-20	10.49	0.964	8.256	7.121	0.29
2020-07-21	10.19	0.994	-2.860	3.432	0.30
2020-07-22	10.18	1.020	-0.098	3.140	0.31
2020-07-23	10.08	1.047	-0.982	3.242	0.31
2020-07-24	9.86	1.089	-2.183	5.060	0.33
2020-07-27	10.12	1.117	2.637	3.347	0.34
2020-07-28	10.3	1.149	1.779	3.755	0.34
2020-07-29	10.22	1.174	-0.777	2.913	0.35
2020-07-30	10.39	1.212	1.663	4.403	0.36
2020-07-31	10.47	1.235	0.770	2.599	0.37
2020-08-03	10.93	1.289	4.394	5.922	0.39
2020-08-04	10.78	1.319	-1.372	3.294	0.40
2020-08-05	10.97	1.342	1.763	2.505	0.40
2020-08-06	10.9	1.361	-0.638	2.188	0.41
2020-08-07	10.92	1.390	0.183	3.119	0.42
2020-08-10	11.05	1.416	1.190	2.839	0.42
2020-08-11	10.79	1.456	-2.353	4.434	0.44
2020-08-12	10.6	1.493	-1.761	4.171	0.45
2020-08-13	10.5	1.517	-0.943	2.736	0.45
2020-08-14	10.65	1.549	1.429	3.619	0.46
2020-08-17	11.32	1.620	6.291	7.512	0.49
2020-08-18	11.29	1.657	-0.265	3.975	0.50
2020-08-19	11.1	1.689	-1.683	3.454	0.51
2020-08-20	11.19	1.725	0.811	3.874	0.52
2020-08-21	11.42	1.752	2.055	2.860	0.53
2020-08-24	11.26	1.772	-1.401	2.102	0.53
2020-08-25	11.35	1.787	0.799	1.599	0.54
2020-08-26	11.24	1.823	-0.969	3.877	0.55
2020-08-27	11.33	1.842	0.801	1.957	0.55
2020-08-28	11.19	1.864	-1.236	2.383	0.56
2020-08-31	10.89	1.906	-2.681	4.647	0.57
2020-09-01	10.79	1.934	-0.918	3.122	0.58
2020-09-02	10.84	1.961	0.463	2.966	0.59
2020-09-03	10.7	1.980	-1.292	2.122	0.59
2020-09-04	10.75	2.009	0.467	3.178	0.60
2020-09-07	10.36	2.044	-3.628	4.093	0.61
2020-09-08	10.29	2.079	-0.676	4.151	0.62
2020-09-09	10.3	2.099	0.097	2.235	0.63
2020-09-10	10.17	2.125	-1.262	3.107	0.64
2020-09-11	10.18	2.139	0.098	1.672	0.64
2020-09-14	10.08	2.169	-0.982	3.536	0.65
2020-09-15	10.22	2.185	1.389	1.885	0.66
2020-09-16	10.2	2.200	-0.196	1.761	0.66
2020-09-17	10.28	2.225	0.784	2.941	0.67
2020-09-18	10.49	2.246	2.043	2.432	0.67
2020-09-21	10.84	2.284	3.337	4.194	0.69
2020-09-22	10.83	2.305	-0.092	2.306	0.69
2020-09-23	10.96	2.335	1.200	3.324	0.70
2020-09-24	10.66	2.360	-2.737	2.737	0.71
2020-09-25	10.62	2.380	-0.375	2.345	0.71
2020-09-28	10.28	2.413	-3.202	3.766	0.72
2020-09-29	10.88	2.470	5.837	6.323	0.74
2020-09-30	10.96	2.494	0.735	2.574	0.75
2020-10-09	10.99	2.518	0.274	2.646	0.76
2020-10-12	11.05	2.537	0.546	2.093	0.76
2020-10-13	11.72	2.608	6.063	7.240	0.78
2020-10-14	12.1	2.681	3.242	7.253	0.80
2020-10-15	12	2.715	-0.826	3.388	0.81
2020-10-16	12.91	2.795	7.583	7.500	0.84
2020-10-19	13.57	2.915	5.112	10.534	0.87
2020-10-20	13.78	2.965	1.548	4.422	0.89
2020-10-21	13.74	3.001	-0.290	3.120	0.90
2020-10-22	13.83	3.047	0.655	4.003	0.91
2020-10-23	14.06	3.114	1.663	5.712	0.93
2020-10-26	13.8	3.158	-1.849	3.841	0.95
2020-10-27	13.72	3.186	-0.580	2.391	0.96
2020-10-28	13.77	3.231	0.364	3.936	0.97
2020-10-29	13.4	3.267	-2.687	3.268	0.98
2020-10-30	13.21	3.311	-1.418	3.955	0.99
2020-11-02	13.46	3.362	1.893	4.542	1.01
2020-11-03	13.5	3.402	0.297	3.566	1.02
2020-11-04	13.09	3.462	-3.037	5.481	1.04
2020-11-05	13.74	3.513	4.966	4.507	1.05
2020-11-06	13.81	3.559	0.509	3.930	1.07
2020-11-09	14.07	3.604	1.883	3.910	1.08
2020-11-10	13.36	3.665	-5.046	5.402	1.10
2020-11-11	13.4	3.711	0.299	4.117	1.11
2020-11-12	13.55	3.763	1.119	4.627	1.13
2020-11-13	13.45	3.800	-0.738	3.321	1.14
2020-11-16	14.4	3.909	7.063	9.071	1.17
2020-11-17	14.66	3.960	1.806	4.167	1.19
2020-11-18	14.3	4.005	-2.456	3.820	1.20
2020-11-19	13.12	4.116	-8.252	10.140	1.23
2020-11-20	13.23	4.164	0.838	4.345	1.25
2020-11-23	14.43	4.289	9.070	10.355	1.29
2020-11-24	14.44	4.332	0.069	3.604	1.30
2020-11-25	13.87	4.392	-3.947	5.194	1.32
2020-11-26	13.54	4.442	-2.379	4.470	1.33
2020-11-27	13.13	4.495	-3.028	4.801	1.35
2020-11-30	13.17	4.532	0.305	3.351	1.36
2020-12-01	13.2	4.569	0.228	3.417	1.37
2020-12-02	13.1	4.606	-0.758	3.333	1.38
2020-12-03	12.9	4.626	-1.527	1.908	1.39
2020-12-04	13.03	4.662	1.008	3.256	1.40
2020-12-07	13.3	4.704	2.072	3.837	1.41
2020-12-08	13.32	4.745	0.150	3.684	1.42
2020-12-09	12.91	4.797	-3.078	4.880	1.44
2020-12-10	12.9	4.835	-0.077	3.486	1.45
2020-12-11	13	4.861	0.775	2.403	1.46
2020-12-14	13.54	4.930	4.154	6.077	1.48
2020-12-15	13.77	4.980	1.699	4.357	1.49
2020-12-16	13.72	5.007	-0.363	2.397	1.50
2020-12-17	13.79	5.046	0.510	3.426	1.51
2020-12-18	13.82	5.086	0.218	3.481	1.53
2020-12-21	13.95	5.123	0.941	3.111	1.54
2020-12-22	13.47	5.160	-3.441	3.297	1.55
2020-12-23	13.53	5.191	0.445	2.747	1.56
2020-12-24	13.41	5.235	-0.887	3.991	1.57
2020-12-25	14.1	5.320	5.145	7.233	1.60
2020-12-28	14.06	5.357	-0.284	3.121	1.61
2020-12-29	13.59	5.418	-3.343	5.405	1.63
2020-12-30	13.75	5.477	1.177	5.151	1.64
2020-12-31	13.94	5.505	1.382	2.400	1.65
2021-01-04	14.26	5.552	2.296	3.945	1.67
2021-01-05	14.22	5.597	-0.281	3.857	1.68
2021-01-06	15.16	5.731	6.610	10.549	1.72
2021-01-07	15.12	5.817	-0.264	6.860	1.75
2021-01-08	14.8	5.897	-2.116	6.481	1.77
2021-01-11	14.6	5.950	-1.351	4.324	1.78
2021-01-12	16.08	6.035	10.137	6.370	1.81
2021-01-13	15.64	6.136	-2.736	7.711	1.84
2021-01-14	15.79	6.221	0.959	6.522	1.87
2021-01-15	15.47	6.309	-2.027	6.776	1.89
2021-01-18	15.17	6.372	-1.939	4.977	1.91
2021-01-19	14.29	6.449	-5.801	6.526	1.93
2021-01-20	14.37	6.493	0.560	3.639	1.95
2021-01-21	14.53	6.533	1.113	3.340	1.96
2021-01-22	14.25	6.579	-1.927	3.854	1.97
2021-01-25	13.9	6.620	-2.456	3.509	1.99
2021-01-26	13.68	6.653	-1.583	2.878	2.00
2021-01-27	13.61	6.687	-0.512	2.997	2.01
2021-01-28	13.56	6.724	-0.367	3.306	2.02
2021-01-29	13.2	6.769	-2.655	4.130	2.03
2021-02-01	13.7	6.832	3.788	5.530	2.05
2021-02-02	14.15	6.883	3.285	4.307	2.06
2021-02-03	15.51	6.992	9.611	8.410	2.10
2021-02-04	15.17	7.067	-2.192	5.932	2.12
2021-02-05	14.61	7.131	-3.691	5.274	2.14
2021-02-08	15.08	7.204	3.217	5.818	2.16
2021-02-09	15.76	7.285	4.509	6.167	2.19
2021-02-10	15.74	7.326	-0.127	3.109	2.20
2021-02-18	16.9	7.399	7.370	5.210	2.22
2021-02-19	17.3	7.477	2.367	5.385	2.24
2021-02-22	17.4	7.585	0.578	7.457	2.28
2021-02-23	16.86	7.653	-3.103	4.828	2.30
2021-02-24	16.3	7.746	-3.321	6.821	2.32
2021-02-25	16	7.814	-1.840	5.153	2.34
2021-02-26	15.77	7.868	-1.438	4.063	2.36
2021-03-01	16.66	8.002	5.644	9.639	2.40
2021-03-02	16.79	8.066	0.780	4.622	2.42
2021-03-03	17.6	8.184	4.824	8.041	2.46
2021-03-04	17.36	8.281	-1.364	6.705	2.48
2021-03-05	17	8.366	-2.074	5.991	2.51
2021-03-08	17.05	8.462	0.294	6.765	2.54
2021-03-09	16.53	8.547	-3.050	6.158	2.56
2021-03-10	16.56	8.604	0.181	4.114	2.58
2021-03-11	17.72	8.721	7.005	7.971	2.62
2021-03-12	18.03	8.810	1.749	5.869	2.64
2021-03-15	18.32	8.865	1.608	3.605	2.66
2021-03-16	18.39	8.978	0.382	7.424	2.69
2021-03-17	18.58	9.076	1.033	6.308	2.72
2021-03-18	20.46	9.237	10.118	9.419	2.77
2021-03-19	19.1	9.295	-6.647	3.666	2.79
2021-03-22	20.2	9.453	5.759	9.372	2.84
2021-03-23	20.29	9.585	0.446	7.822	2.88
2021-03-24	18.24	9.719	-10.103	8.822	2.92
2021-03-25	18.2	9.786	-0.219	4.386	2.94
2021-03-26	19.23	9.905	5.659	7.418	2.97
2021-03-29	19.69	9.986	2.392	4.940	3.00
2021-03-30	19.29	10.115	-2.031	8.024	3.03
2021-03-31	19.1	10.199	-0.985	5.288	3.06
2021-04-01	19.16	10.277	0.314	4.921	3.08
2021-04-02	18.7	10.359	-2.401	5.219	3.11
2021-04-06	18.69	10.430	-0.053	4.599	3.13
2021-04-07	18.02	10.535	-3.585	6.956	3.16
2021-04-08	18.18	10.626	0.888	5.993	3.19
2021-04-09	17.92	10.697	-1.430	4.785	3.21
2021-04-12	17.57	10.763	-1.953	4.520	3.23
2021-04-13	18.19	10.852	3.529	5.862	3.26
2021-04-14	18.23	10.898	0.220	3.024	3.27
2021-04-15	18.82	10.986	3.236	5.595	3.30
2021-04-16	18.53	11.033	-1.541	3.082	3.31
2021-04-19	18.75	11.093	1.187	3.832	3.33
2021-04-20	18.7	11.140	-0.267	2.987	3.34
2021-04-21	18.58	11.190	-0.642	3.262	3.36
2021-04-22	18.72	11.225	0.753	2.260	3.37
2021-04-23	18.66	11.267	-0.321	2.671	3.38
2021-04-26	18.51	11.322	-0.804	3.591	3.40
2021-04-27	18.68	11.362	0.918	2.539	3.41
2021-04-28	18.43	11.414	-1.338	3.373	3.42
2021-04-29	18.45	11.480	0.109	4.286	3.44
2021-04-30	19	11.557	2.981	4.878	3.47
2021-05-06	19.53	11.618	2.789	3.737	3.49
2021-05-07	19.45	11.662	-0.410	2.765	3.50
2021-05-10	19.7	11.715	1.285	3.188	3.51
2021-05-11	18.33	11.817	-6.954	6.701	3.55
2021-05-12	18.24	11.859	-0.491	2.728	3.56
2021-05-13	17.66	11.914	-3.180	3.783	3.57
2021-05-14	17.66	11.962	0.000	3.228	3.59
2021-05-17	17.49	12.009	-0.963	3.228	3.60
2021-05-18	18.24	12.091	4.288	5.374	3.63
2021-05-19	17.8	12.133	-2.412	2.851	3.64
2021-05-20	17.48	12.173	-1.798	2.753	3.65
2021-05-21	18.4	12.269	5.263	6.293	3.68
2021-05-24	18.83	12.341	2.337	4.565	3.70
2021-05-25	18.86	12.383	0.159	2.655	3.71
2021-05-26	19.13	12.452	1.432	4.348	3.74
2021-05-27	19.18	12.491	0.261	2.457	3.75
2021-05-28	19.03	12.556	-0.782	4.067	3.77
2021-05-31	19.19	12.609	0.841	3.311	3.78
2021-06-01	19.17	12.666	-0.104	3.596	3.80
2021-06-02	18.81	12.708	-1.878	2.660	3.81
2021-06-03	19.01	12.764	1.063	3.509	3.83
2021-06-04	18.82	12.805	-0.999	2.630	3.84
2021-06-07	19.14	12.862	1.700	3.613	3.86
2021-06-08	19.06	12.896	-0.418	2.090	3.87
2021-06-09	19.28	12.963	1.154	4.197	3.89
2021-06-10	19.08	12.991	-1.037	1.763	3.90
2021-06-11	19.2	13.050	0.629	3.669	3.91
2021-06-15	18.78	13.110	-2.187	3.854	3.93
2021-06-16	18.3	13.172	-2.556	4.047	3.95
2021-06-17	18.88	13.247	3.169	4.809	3.97
2021-06-18	18.39	13.292	-2.595	2.913	3.99
2021-06-21	18.39	13.333	0.000	2.664	4.00
2021-06-22	20.23	13.509	10.005	10.440	4.05
2021-06-23	20.45	13.581	1.087	4.251	4.07
2021-06-24	20.14	13.622	0.549	2.446	4.09
2021-06-25	19.85	13.668	-1.440	2.781	4.10
2021-06-28	19.98	13.737	0.655	4.131	4.12
2021-06-29	19.49	13.861	-2.452	7.608	4.16
2021-06-30	19.55	13.959	0.308	6.054	4.19
2021-07-01	20.39	14.065	4.297	6.189	4.22
2021-07-02	19.97	14.130	-2.060	3.923	4.24
2021-07-05	21.16	14.293	5.959	9.264	4.29
2021-07-06	21.49	14.368	1.560	4.159	4.31
2021-07-07	22.68	14.524	5.537	8.283	4.36
2021-07-08	22.56	14.578	-0.529	2.866	4.37
2021-07-09	22.87	14.674	1.374	5.009	4.40
2021-07-12	22.66	14.813	-0.918	7.390	4.44
2021-07-13	24.93	14.911	10.018	4.722	4.47
2021-07-14	16.82	15.039	-4.486	9.143	4.51
2021-07-15	16.51	15.111	-1.843	5.232	4.53
2021-07-16	16.63	15.163	0.727	3.695	4.55
2021-07-19	17.23	15.264	3.608	7.035	4.58
2021-07-20	17.25	15.304	0.116	2.844	4.59
2021-07-21	17.51	15.376	1.507	4.928	4.61
2021-07-22	18.44	15.469	5.311	6.054	4.64
2021-07-23	19.05	15.597	3.308	8.026	4.68
2021-07-26	18.96	15.689	-0.472	5.827	4.71
2021-07-27	18.96	15.801	0.000	7.068	4.74
2021-07-28	18.99	15.917	0.158	7.384	4.78
2021-07-29	20.19	16.004	6.319	5.161	4.80
2021-07-30	20.83	16.095	3.170	5.250	4.83
2021-08-02	21.59	16.234	3.649	7.681	4.87
2021-08-03	21.36	16.316	-1.065	4.632	4.89
2021-08-04	23.36	16.539	9.363	11.470	4.96
2021-08-05	23.1	16.659	-1.113	6.207	5.00
2021-08-06	23.1	16.760	0.000	5.281	5.03
2021-08-09	22.88	16.874	-0.952	5.931	5.06
2021-08-10	22.57	16.971	-1.355	5.157	5.09
2021-08-11	23.59	17.095	4.519	6.336	5.13
2021-08-12	24.44	17.257	3.603	7.969	5.18
2021-08-13	24.77	17.387	1.350	6.301	5.22
2021-08-16	24.69	17.475	-0.323	4.239	5.24
2021-08-17	24.82	17.611	0.527	6.602	5.28
2021-08-18	22.87	17.814	-7.857	10.637	5.34
2021-08-19	23.66	17.946	3.454	6.690	5.38
2021-08-20	24.06	18.022	1.691	3.804	5.41
2021-08-23	24.34	18.079	1.164	2.785	5.42
2021-08-24	26.3	18.223	8.053	6.574	5.47
2021-08-25	27.17	18.413	3.308	8.403	5.52
2021-08-26	26.84	18.522	-1.215	4.858	5.56
2021-08-27	26.69	18.619	-0.559	4.396	5.59
2021-08-30	27.34	18.755	2.435	5.957	5.63
2021-08-31	27.87	18.911	1.939	6.730	5.67
2021-09-01	26.13	19.089	-6.243	8.145	5.73
2021-09-02	25.17	19.215	-3.674	6.008	5.76
2021-09-03	25.12	19.316	-0.199	4.847	5.79
2021-09-06	25.35	19.447	0.916	6.170	5.83
2021-09-07	27.41	19.660	8.126	9.349	5.90
2021-09-08	27.71	19.821	1.094	6.968	5.95
2021-09-09	27.28	19.974	-1.552	6.748	5.99
2021-09-10	27.78	20.053	1.833	3.372	6.02
2021-09-13	28.32	20.178	1.944	5.328	6.05
2021-09-14	28.64	20.368	1.130	7.945	6.11
2021-09-15	28.11	20.478	-1.851	4.714	6.14
2021-09-16	27.13	20.642	-3.486	7.257	6.19
2021-09-17	26.48	20.840	-2.396	8.957	6.25
2021-09-22	25.75	20.965	-2.757	5.816	6.29
2021-09-23	25.95	21.090	0.777	5.786	6.33
2021-09-24	23.97	21.260	-7.630	8.516	6.38
2021-09-27	23.55	21.383	-1.752	6.258	6.41
2021-09-28	23.76	21.472	0.892	4.501	6.44
2021-09-29	22.51	21.618	-5.261	7.786	6.49
2021-09-30	24.48	21.836	8.752	10.662	6.55
2021-10-08	23.59	22.029	-3.636	9.845	6.61
2021-10-11	23.98	22.226	1.653	9.835	6.67
2021-10-12	22.33	22.488	-6.881	14.095	6.75
2021-10-13	23.51	22.589	5.284	5.150	6.78
2021-10-14	22.37	22.771	-4.849	9.783	6.83
2021-10-15	23.06	22.889	3.084	6.124	6.87
2021-10-18	24.73	23.089	7.242	9.714	6.93
2021-10-19	23.62	23.253	-4.488	8.330	6.98
2021-10-20	23.63	23.341	0.042	4.488	7.00
2021-10-21	23.86	23.457	0.973	5.798	7.04
2021-10-22	23.03	23.526	-3.479	3.604	7.06
2021-10-25	22.29	23.628	-3.213	5.515	7.09
2021-10-26	22.04	23.719	-1.122	4.935	7.12
2021-10-27	21.31	23.781	-3.312	3.494	7.13
2021-10-28	21.23	23.861	-0.375	4.505	7.16
2021-10-29	23.29	24.037	9.703	9.091	7.21
2021-11-01	24.38	24.239	4.680	9.918	7.27
2021-11-02	23.93	24.329	-1.846	4.512	7.30
2021-11-03	23.34	24.437	-2.466	5.600	7.33
2021-11-04	23.01	24.499	-1.414	3.213	7.35
2021-11-05	20.84	24.654	-9.431	8.909	7.40
2021-11-08	21.73	24.794	4.271	7.726	7.44
2021-11-09	21.66	24.907	-0.322	6.259	7.47
2021-11-10	23.09	25.070	6.602	8.495	7.52
2021-11-11	23.46	25.188	1.602	6.020	7.56
2021-11-12	23.71	25.270	1.066	4.135	7.58
2021-11-15	23.51	25.336	-0.844	3.416	7.60
2021-11-16	22.7	25.405	-3.445	3.615	7.62
2021-11-17	22.59	25.462	-0.485	3.040	7.64
2021-11-18	23	25.552	1.815	4.692	7.67
2021-11-19	24.52	25.700	6.609	7.261	7.71
2021-11-22	25.89	25.881	5.587	8.361	7.76
2021-11-23	25.8	25.942	-0.348	2.858	7.78
2021-11-24	25.59	25.995	-0.814	2.481	7.80
2021-11-25	25.84	26.093	0.977	4.533	7.83
2021-11-26	25.64	26.151	-0.774	2.748	7.85
2021-11-29	25.26	26.200	-1.482	2.301	7.86
2021-11-30	25.74	26.332	1.900	6.176	7.90
2021-12-01	25.95	26.419	0.816	4.002	7.93
2021-12-02	26.37	26.543	1.618	5.665	7.96
2021-12-03	26.07	26.699	-1.138	7.167	8.01
2021-12-06	26.54	26.870	1.803	7.748	8.06
2021-12-07	26.07	26.992	-1.771	5.614	8.10
2021-12-08	27.01	27.094	3.606	4.526	8.13
2021-12-09	26.89	27.199	-0.444	4.665	8.16
2021-12-10	27.56	27.297	2.492	4.277	8.19
2021-12-13	27.44	27.354	-0.435	2.504	8.21
2021-12-14	26.37	27.469	-3.899	5.211	8.24
2021-12-15	26.12	27.553	-0.948	3.868	8.27
2021-12-16	25.81	27.630	-1.187	3.599	8.29
2021-12-17	25.66	27.705	-0.581	3.487	8.31
2021-12-20	27.11	27.860	5.651	6.859	8.36
2021-12-21	28.84	28.063	6.381	8.447	8.42
2021-12-22	29.78	28.228	3.259	6.657	8.47
2021-12-23	31.16	28.367	4.634	5.339	8.51
2021-12-24	30.79	28.503	-1.187	5.295	8.55
2021-12-27	30	28.616	-2.566	4.547	8.58
2021-12-28	30.43	28.687	1.433	2.800	8.61
2021-12-29	30.35	28.779	-0.263	3.615	8.63
2021-12-30	30.74	28.860	1.285	3.163	8.66
2021-12-31	31.29	29.015	1.789	5.953	8.70
2022-01-04	30.74	29.215	-1.758	7.798	8.76
2022-01-05	29.16	29.371	-5.140	6.441	8.81
2022-01-06	30.19	29.517	3.532	5.796	8.86
2022-01-07	30.14	29.643	-0.166	5.002	8.89
2022-01-10	29.84	29.719	-0.995	3.086	8.92
2022-01-11	29.01	29.800	-2.782	3.351	8.94
2022-01-12	30.2	29.934	4.102	5.309	8.98
2022-01-13	29.44	30.040	-2.517	4.305	9.01
2022-01-14	29.22	30.131	-0.747	3.770	9.04
2022-01-17	30.28	30.271	3.628	5.544	9.08
2022-01-18	30.46	30.398	0.594	4.987	9.12
2022-01-19	29.16	30.518	-4.268	4.924	9.16
2022-01-20	28.84	30.612	-1.097	3.944	9.18
2022-01-21	28.41	30.719	-1.491	4.508	9.22
2022-01-24	29.35	30.877	3.309	6.441	9.26
2022-01-25	28.29	31.041	-3.612	6.951	9.31
2022-01-26	28.26	31.195	-0.106	6.575	9.36
2022-01-27	28.3	31.315	0.142	5.060	9.39
2022-01-28	29.51	31.491	4.276	7.173	9.45
2022-02-07	30.16	31.593	2.203	4.066	9.48
2022-02-08	29.99	31.752	-0.564	6.366	9.53
2022-02-09	30.31	31.826	1.067	2.901	9.55
2022-02-10	30.43	31.914	0.396	3.464	9.57
2022-02-11	32.45	32.223	6.638	11.436	9.67
2022-02-14	31.97	32.349	-1.479	4.746	9.70
2022-02-15	31.9	32.488	-0.219	5.224	9.75
2022-02-16	32.38	32.620	1.505	4.890	9.79
2022-02-17	31.7	32.698	-2.100	2.934	9.81
2022-02-18	31.73	32.767	0.095	2.618	9.83
2022-02-21	31.73	32.820	0.000	2.017	9.85
2022-02-22	32.16	32.905	1.355	3.152	9.87
2022-02-23	32.54	33.016	1.182	4.104	9.90
2022-02-24	31.69	33.121	-2.612	3.995	9.94
2022-02-25	33.02	33.316	4.197	7.068	9.99
2022-02-28	32.21	33.423	-2.453	3.998	10.03
2022-03-01	30	33.644	-6.861	8.817	10.09
2022-03-02	30.55	33.798	1.833	6.067	10.14
2022-03-03	30.97	33.944	1.375	5.663	10.18
2022-03-04	28.09	34.177	-9.299	9.945	10.25
2022-03-07	27.37	34.311	-2.563	5.874	10.29
2022-03-08	25.78	34.488	-5.809	8.257	10.35
2022-03-09	24.82	34.666	-3.724	8.573	10.40
2022-03-10	26.36	34.828	6.205	7.373	10.45
2022-03-11	26.19	34.928	-0.645	4.590	10.48
2022-03-14	25.46	35.006	-2.787	3.704	10.50
2022-03-15	24.61	35.115	-3.339	5.302	10.53
2022-03-16	25.11	35.250	2.032	6.461	10.58
2022-03-17	26.73	35.431	6.452	8.124	10.63
2022-03-18	26.73	35.538	0.000	4.789	10.66
2022-03-21	28.72	35.702	7.445	6.846	10.71
2022-03-22	28.7	35.784	-0.070	3.447	10.74
2022-03-23	29.68	35.929	3.415	5.854	10.78
2022-03-24	29.09	36.047	-1.988	4.885	10.81
2022-03-25	28.06	36.154	-3.541	4.538	10.85
2022-03-28	28.06	36.298	0.000	6.165	10.89
2022-03-29	27.84	36.364	-0.784	2.851	10.91
2022-03-30	29.66	36.512	6.537	5.999	10.95
2022-03-31	29.3	36.579	-1.214	2.731	10.97
2022-04-01	30.13	36.766	2.833	7.474	11.03
2022-04-06	29.51	36.937	-2.058	6.937	11.08
2022-04-07	29.59	37.111	0.271	7.048	11.13
2022-04-08	28.88	37.221	-2.399	4.596	11.17
2022-04-11	27.06	37.352	-6.302	5.783	11.21
2022-04-12	26.93	37.486	-0.480	5.987	11.25
2022-04-13	26.81	37.590	-0.446	4.642	11.28
2022-04-14	26.54	37.712	-1.007	5.520	11.31
2022-04-15	26.02	37.795	-1.959	3.806	11.34
2022-04-18	25.46	37.885	-2.152	4.266	11.37
2022-04-19	24.97	38.007	-1.925	5.852	11.40
2022-04-20	23.54	38.156	-5.727	7.609	11.45
2022-04-21	22.06	38.262	-6.287	5.777	11.48
2022-04-22	22.04	38.351	-0.091	4.805	11.51
2022-04-25	19.82	38.493	-10.073	8.621	11.55
2022-04-26	19.16	38.602	-3.330	6.811	11.58
2022-04-27	21.09	38.815	10.073	12.161	11.64
2022-04-28	22.16	38.945	5.073	7.018	11.68
2022-04-29	24.28	39.182	9.567	11.733	11.75
2022-05-05	23.59	39.283	-2.842	5.107	11.78
2022-05-06	24.1	39.443	2.162	7.969	11.83
2022-05-09	23.93	39.500	-0.705	2.863	11.85
2022-05-10	24.44	39.668	2.131	8.232	11.90
2022-05-11	24.7	39.819	1.064	7.365	11.95
2022-05-12	24.83	39.953	0.526	6.478	11.99
2022-05-13	24.62	40.025	-0.846	3.504	12.01
2022-05-16	25.38	40.126	3.087	4.752	12.04
2022-05-17	25.5	40.182	0.473	2.640	12.05
2022-05-18	25.2	40.232	-1.176	2.392	12.07
2022-05-19	24.68	40.301	-2.063	3.373	12.09
2022-05-20	26.37	40.480	6.848	8.144	12.14
2022-05-23	26.29	40.576	-0.303	4.361	12.17

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