中铝国际日内T+0交易收益估算
日期 收盘价 估算交易累积收益 当日涨幅% 当日波动% 每股交易分成(30%)
2018-08-314.140000
2018-08-314.970.08320.04820.0480.02
2018-09-035.470.08332.1260.0000.02
2018-09-046.020.08310.0550.0000.02
2018-09-056.620.0839.9670.0000.02
2018-09-067.280.0839.9700.0000.02
2018-09-078.010.08310.0270.0000.02
2018-09-108.810.0839.9880.0000.02
2018-09-119.690.0839.9890.0000.02
2018-09-1210.660.14610.0107.1210.04
2018-09-1310.310.196-3.2835.8160.06
2018-09-149.280.275-9.99010.1840.08
2018-09-179.190.339-0.9708.2970.10
2018-09-1810.110.46610.01115.1250.14
2018-09-199.750.511-3.5615.5390.15
2018-09-209.150.540-6.1543.7950.16
2018-09-219.160.5800.1095.2460.17
2018-09-2590.607-1.7473.6030.18
2018-09-268.840.636-1.7784.0000.19
2018-09-277.960.700-9.9559.6150.21
2018-09-287.860.723-1.2563.5180.22
2018-10-087.490.760-4.7075.8520.23
2018-10-097.650.7792.1363.0710.23
2018-10-107.70.8110.6544.9670.24
2018-10-116.930.837-10.0004.4160.25
2018-10-126.530.867-5.7725.6280.26
2018-10-156.30.910-3.5228.1160.27
2018-10-166.420.9451.9056.5080.28
2018-10-176.350.973-1.0905.2960.29
2018-10-185.981.011-5.8277.7170.30
2018-10-196.181.0463.3446.6890.31
2018-10-226.481.0954.8549.0610.33
2018-10-236.161.125-4.9385.8640.34
2018-10-246.081.143-1.2993.5710.34
2018-10-256.161.2051.31612.1710.36
2018-10-266.211.2350.8125.6820.37
2018-10-296.091.261-1.9325.1530.38
2018-10-306.191.3001.6427.5530.39
2018-10-316.811.35610.0169.8550.41
2018-11-016.581.402-3.3778.5170.42
2018-11-026.681.4191.5203.0400.43
2018-11-056.781.4441.4974.3410.43
2018-11-066.531.468-3.2594.4440.44
2018-11-076.321.487-3.2163.6750.45
2018-11-086.361.5160.6335.3800.45
2018-11-096.111.534-3.9313.6160.46
2018-11-126.221.5511.8003.2730.47
2018-11-136.421.5833.2155.9490.47
2018-11-146.451.6170.4676.2310.49
2018-11-156.551.6401.5504.1860.49
2018-11-166.551.6510.0002.1370.50
2018-11-196.771.6793.3594.8850.50
2018-11-206.391.702-5.6134.4310.51
2018-11-216.31.720-1.4083.4430.52
2018-11-226.171.735-2.0632.8570.52
2018-11-235.851.768-5.1866.6450.53
2018-11-265.771.783-1.3683.2480.53
2018-11-275.811.7970.6932.7730.54
2018-11-285.931.8302.0656.7130.55
2018-11-295.571.867-6.0717.9260.56
2018-11-305.511.891-1.0775.3860.57
2018-12-035.71.9053.4482.9040.57
2018-12-045.791.9191.5792.8070.58
2018-12-055.641.928-2.5912.0730.58
2018-12-065.541.941-1.7732.6600.58
2018-12-075.541.9530.0002.7080.59
2018-12-105.431.964-1.9862.3470.59
2018-12-115.51.9731.2892.0260.59
2018-12-125.611.9892.0003.4550.60
2018-12-135.862.0344.4569.2690.61
2018-12-145.642.048-3.7542.9010.61
2018-12-175.892.0774.4335.8510.62
2018-12-185.782.093-1.8683.3960.63
2018-12-195.562.110-3.8063.6330.63
2018-12-205.62.1260.7193.4170.64
2018-12-215.812.1473.7504.2860.64
2018-12-245.762.161-0.8612.9260.65
2018-12-255.582.184-3.1255.0350.66
2018-12-265.512.196-1.2542.5090.66
2018-12-275.32.226-3.8116.8970.67
2018-12-285.182.246-2.2644.5280.67
2019-01-025.22.2560.3862.3170.68
2019-01-035.152.270-0.9623.2690.68
2019-01-045.372.2994.2726.6020.69
2019-01-075.442.3121.3042.7930.69
2019-01-085.482.3490.7358.0880.70
2019-01-095.712.3844.1977.4820.72
2019-01-105.632.403-1.4014.0280.72
2019-01-116.22.44010.1247.1050.73
2019-01-1462.507-3.22613.3870.75
2019-01-155.762.527-4.0004.1670.76
2019-01-165.712.541-0.8682.9510.76
2019-01-175.492.563-3.8534.7290.77
2019-01-185.512.5720.3642.0040.77
2019-01-215.52.580-0.1811.8150.77
2019-01-225.692.6073.4555.6360.78
2019-01-235.712.6240.3513.6910.79
2019-01-245.572.639-2.4523.1520.79
2019-01-255.272.660-5.3864.6680.80
2019-01-285.212.670-1.1392.4670.80
2019-01-295.162.685-0.9603.4550.81
2019-01-305.112.695-0.9692.3260.81
2019-01-314.992.709-2.3483.3270.81
2019-02-015.122.7182.6052.2040.82
2019-02-115.292.7323.3203.1250.82
2019-02-125.352.7461.1343.0250.82
2019-02-135.432.7601.4953.1780.83
2019-02-145.412.767-0.3681.4730.83
2019-02-155.42.782-0.1853.3270.83
2019-02-185.522.7942.2222.5930.84
2019-02-195.672.8112.7173.8040.84
2019-02-205.572.822-1.7642.2930.85
2019-02-215.462.838-1.9753.4110.85
2019-02-225.552.8511.6482.9300.86
2019-02-255.882.8835.9466.4860.86
2019-02-266.472.94710.03411.9050.88
2019-02-276.272.988-3.0917.8830.90
2019-02-286.373.0181.5955.5820.91
2019-03-016.753.0845.96511.7740.93
2019-03-047.433.15110.07410.8150.95
2019-03-057.643.2272.82611.9780.97
2019-03-067.773.2661.7025.8900.98
2019-03-078.553.35510.03912.6131.01
2019-03-088.143.463-4.79515.9061.04
2019-03-117.883.532-3.19410.4421.06
2019-03-127.973.5711.1425.8381.07
2019-03-137.353.618-7.7797.7791.09
2019-03-147.063.657-3.9466.5311.10
2019-03-157.083.6740.2832.9751.10
2019-03-187.63.7367.3459.7461.12
2019-03-197.433.752-2.2372.6321.13
2019-03-207.543.7821.4804.7111.13
2019-03-217.973.8565.70311.1411.16
2019-03-228.373.9325.01910.9161.18
2019-03-258.023.988-4.1828.3631.20
2019-03-267.674.044-4.3648.7281.21
2019-03-278.184.1056.6498.9961.23
2019-03-287.374.153-9.9027.8241.25
2019-03-297.434.2110.8149.3621.26
2019-04-017.64.2332.2883.4991.27
2019-04-027.724.2591.5793.9471.28
2019-04-037.824.2931.2955.3111.29
2019-04-048.034.3282.6855.2431.30
2019-04-087.764.371-3.3626.6001.31
2019-04-097.884.4111.5466.0571.32
2019-04-107.834.441-0.6354.5691.33
2019-04-117.44.475-5.4925.6191.34
2019-04-127.44.5080.0005.2701.35
2019-04-157.264.532-1.8924.0541.36
2019-04-167.484.5623.0304.8211.37
2019-04-177.484.5770.0002.4061.37
2019-04-187.874.6465.21410.4281.39
2019-04-198.054.6792.2874.9561.40
2019-04-227.854.719-2.4846.0871.42
2019-04-237.434.757-5.3506.1151.43
2019-04-247.524.7821.2114.0381.43
2019-04-257.074.815-5.9845.5851.44
2019-04-266.984.829-1.2732.4051.45
2019-04-296.314.888-9.59911.3181.47
2019-04-306.44.9131.4264.5961.47
2019-05-065.764.952-10.0008.1251.49
2019-05-075.874.9701.9103.6461.49
2019-05-085.914.9930.6814.7701.50
2019-05-095.985.0181.1845.0761.51
2019-05-106.155.0452.8435.1841.51
2019-05-136.175.0620.3253.2521.52
2019-05-146.055.075-1.9452.5931.52
2019-05-156.115.0820.9921.3221.52
2019-05-166.175.0970.9822.9461.53
2019-05-175.735.134-7.1317.7801.54
2019-05-205.815.1671.3966.8061.55
2019-05-215.995.1893.0984.4751.56
2019-05-225.855.204-2.3373.0051.56
2019-05-235.675.224-3.0774.2741.57
2019-05-245.685.2350.1762.2931.57
2019-05-275.845.2512.8173.3451.58
2019-05-285.795.266-0.8563.0821.58
2019-05-296.375.31910.01710.0171.60
2019-05-306.715.3645.3388.0061.61
2019-05-317.385.4539.98514.4561.64
2019-06-036.75.538-9.21415.1761.66
2019-06-046.935.6013.43310.8961.68
2019-06-056.935.6430.0007.3591.69
2019-06-067.275.7204.90612.6981.72
2019-06-107.275.7680.0007.9781.73
2019-06-1185.83510.04110.0411.75
2019-06-128.85.83510.0000.0001.75
2019-06-138.445.941-4.09115.0001.78
2019-06-147.595.977-10.0715.6871.79
2019-06-177.436.018-2.1086.7191.81
2019-06-187.256.054-2.4235.9221.82
2019-06-197.316.0770.8283.7241.82
2019-06-207.366.1100.6845.4721.83
2019-06-217.426.1370.8154.3481.84
2019-06-247.376.159-0.6743.5041.85
2019-06-257.036.192-4.6135.6991.86
2019-06-266.976.211-0.8533.2721.86
2019-06-276.946.221-0.4301.7221.87
2019-06-286.876.247-1.0094.6111.87
2019-07-017.016.2612.0382.3291.88
2019-07-026.936.272-1.1411.8541.88
2019-07-036.746.287-2.7422.7421.89
2019-07-046.786.3030.5932.8191.89
2019-07-056.736.313-0.7371.7701.89
2019-07-086.46.342-4.9035.4981.90
2019-07-096.496.3541.4062.1881.91
2019-07-106.356.370-2.1573.0821.91
2019-07-116.446.3821.4172.2051.91
2019-07-126.476.3970.4662.6401.92
2019-07-156.556.4171.2363.7091.93
2019-07-166.476.428-1.2211.9851.93
2019-07-176.456.435-0.3091.3911.93
2019-07-186.516.4600.9304.6511.94
2019-07-196.436.469-1.2291.6901.94
2019-07-226.086.504-5.4436.8431.95
2019-07-236.166.5121.3161.4801.95
2019-07-246.316.5252.4352.5971.96
2019-07-256.36.534-0.1581.5851.96
2019-07-266.376.5501.1113.0161.96
2019-07-296.276.567-1.5703.2971.97
2019-07-306.336.5760.9571.7541.97
2019-07-316.116.588-3.4762.3701.98
2019-08-016.026.597-1.4731.8001.98
2019-08-026.146.6261.9935.6481.99
2019-08-056.076.650-1.1404.7231.99
2019-08-0666.670-1.1533.9542.00
2019-08-076.186.6903.0004.0002.01
2019-08-086.16.703-1.2942.5892.01
2019-08-096.116.7230.1643.9342.02
2019-08-126.056.745-0.9824.2552.02
2019-08-135.96.754-2.4791.8182.03
2019-08-145.96.7620.0001.6952.03
2019-08-155.826.779-1.3563.5592.03
2019-08-165.866.7940.6872.9212.04
2019-08-196.036.8122.9013.5842.04
2019-08-206.086.8290.8293.3172.05
2019-08-216.036.838-0.8221.8092.05
2019-08-226.056.8450.3321.4932.05
2019-08-236.226.8762.8105.9502.06
2019-08-266.046.886-2.8942.0902.07
2019-08-276.16.8960.9931.8212.07
2019-08-286.046.902-0.9841.1482.07
2019-08-295.996.909-0.8281.4902.07
2019-08-305.886.926-1.8363.5062.08
2019-09-026.056.9422.8913.0612.08
2019-09-036.256.9633.3064.1322.09
2019-09-046.356.9851.6004.1602.10
2019-09-056.266.999-1.4172.6772.10
2019-09-066.217.013-0.7992.7162.10
2019-09-096.347.0302.0933.2212.11
2019-09-106.297.040-0.7891.8932.11
2019-09-116.357.0560.9543.0212.12
2019-09-126.387.0640.4721.5752.12
2019-09-166.357.074-0.4701.7242.12
2019-09-176.17.096-3.9374.4092.13
2019-09-186.057.104-0.8201.6392.13
2019-09-196.097.1160.6612.3142.13
2019-09-206.177.1271.3142.1352.14
2019-09-236.047.139-2.1072.4312.14
2019-09-246.087.1480.6621.8212.14
2019-09-255.957.157-2.1381.6452.15
2019-09-265.87.174-2.5213.6972.15
2019-09-275.827.1800.3451.2072.15
2019-09-305.767.191-1.0312.2342.16
2019-10-085.847.2001.3891.9102.16
2019-10-095.917.2101.1992.0552.16
2019-10-105.927.2170.1691.3542.17
2019-10-115.897.224-0.5071.3512.17
2019-10-145.957.2311.0191.5282.17
2019-10-155.847.240-1.8491.8492.17
2019-10-165.787.250-1.0272.0552.18
2019-10-175.777.257-0.1731.3842.18
2019-10-185.77.266-1.2131.9062.18
2019-10-215.677.273-0.5261.5792.18
2019-10-225.747.2871.2352.8222.19
2019-10-235.717.292-0.5231.0452.19
2019-10-245.737.2980.3501.2262.19
2019-10-255.747.3050.1751.5712.19
2019-10-285.787.3120.6971.3942.19
2019-10-295.687.322-1.7302.0762.20
2019-10-305.617.328-1.2321.4082.20
2019-10-315.497.341-2.1392.6742.20
2019-11-015.527.3450.5460.9112.20
2019-11-045.517.351-0.1811.4492.21
2019-11-055.497.356-0.3631.0892.21
2019-11-065.337.374-2.9144.0072.21
2019-11-075.347.3780.1880.9382.21
2019-11-085.327.383-0.3751.1242.22
2019-11-115.117.399-3.9473.7592.22
2019-11-125.167.4100.9782.5442.22
2019-11-135.127.417-0.7751.5502.23
2019-11-145.197.4301.3673.1252.23
2019-11-155.187.439-0.1931.9272.23
2019-11-185.127.445-1.1581.3512.23
2019-11-195.187.4501.1721.3672.24
2019-11-205.237.4580.9651.7372.24
2019-11-215.147.466-1.7211.9122.24
2019-11-225.27.4761.1672.3352.24
2019-11-255.337.4942.5004.0382.25
2019-11-265.217.505-2.2512.4392.25
2019-11-275.157.512-1.1521.7272.25
2019-11-285.277.5462.3307.5732.26
2019-11-295.227.555-0.9492.0872.27
2019-12-025.177.561-0.9581.5332.27
2019-12-035.237.5711.1612.3212.27
2019-12-045.297.5861.1473.2502.28
2019-12-055.287.592-0.1891.5122.28
2019-12-065.277.596-0.1890.9472.28
2019-12-095.37.6040.5691.7082.28
2019-12-105.37.6080.0000.9432.28
2019-12-115.287.613-0.3771.1322.28
2019-12-125.237.619-0.9471.3262.29
2019-12-135.287.6220.9560.7652.29
2019-12-165.327.6290.7581.5152.29
2019-12-175.417.6401.6922.4442.29
2019-12-185.417.6460.0001.2942.29
2019-12-195.427.6580.1852.5882.30
2019-12-205.377.669-0.9232.5832.30
2019-12-235.27.684-3.1663.5382.31
2019-12-245.257.6910.9621.5382.31
2019-12-255.257.6970.0001.3332.31
2019-12-265.257.7000.0000.7622.31
2019-12-275.577.7486.09510.2862.32
2019-12-305.497.761-1.4362.8732.33
2019-12-315.547.7810.9114.1892.33
2020-01-025.587.7910.7222.3472.34
2020-01-035.547.796-0.7170.8962.34
2020-01-065.527.806-0.3612.1662.34
2020-01-075.587.8131.0871.6302.34
2020-01-085.467.824-2.1512.3302.35
2020-01-095.497.8300.5491.4652.35
2020-01-105.487.838-0.1821.6392.35
2020-01-135.467.850-0.3652.7372.36
2020-01-145.57.8590.7331.8322.36
2020-01-155.437.871-1.2732.7272.36
2020-01-165.397.879-0.7371.6572.36
2020-01-175.497.8961.8553.8962.37
2020-01-205.417.908-1.4572.5502.37
2020-01-215.217.920-3.6972.7732.38
2020-01-225.177.931-0.7682.4952.38
2020-01-235.017.944-3.0953.2882.38
2020-02-034.517.944-9.9800.0002.38
2020-02-044.27.962-6.8745.1002.39
2020-02-054.267.9771.4294.2862.39
2020-02-064.37.9870.9392.5822.40
2020-02-074.287.996-0.4652.5582.40
2020-02-104.378.0102.1033.9722.40
2020-02-114.418.0260.9154.3482.41
2020-02-124.468.0361.1342.4942.41
2020-02-134.468.0470.0003.1392.41
2020-02-144.518.0561.1212.4662.42
2020-02-174.618.0692.2173.3262.42
2020-02-184.88.0904.1215.2062.43
2020-02-194.78.102-2.0832.9172.43
2020-02-204.768.1131.2772.9792.43
2020-02-214.788.1200.4201.6812.44
2020-02-244.818.1340.6283.5562.44
2020-02-254.698.151-2.4954.1582.45
2020-02-264.978.2025.97012.3672.46
2020-02-274.718.219-5.2314.4272.47
2020-02-284.368.238-7.4315.3082.47
2020-03-024.778.2689.4047.3392.48
2020-03-034.78.289-1.4685.4512.49
2020-03-044.938.3374.89411.7022.50
2020-03-055.168.3754.6658.9252.51
2020-03-0658.385-3.1012.3262.52
2020-03-094.778.401-4.6004.0002.52
2020-03-104.888.4242.3065.6602.53
2020-03-114.838.443-1.0254.7132.53
2020-03-124.78.452-2.6922.2772.54
2020-03-134.588.471-2.5534.8942.54
2020-03-164.428.499-3.4937.6422.55
2020-03-174.388.525-0.9057.2402.56
2020-03-184.328.539-1.3703.8812.56
2020-03-194.318.551-0.2313.2412.57
2020-03-204.48.5612.0882.7842.57
2020-03-234.288.573-2.7273.4092.57
2020-03-244.388.5822.3362.3362.57
2020-03-254.488.5892.2832.0552.58
2020-03-264.388.598-2.2322.4552.58
2020-03-274.388.6140.0004.3382.58
2020-03-304.238.625-3.4252.9682.59
2020-03-314.248.6310.2361.8912.59
2020-04-014.28.638-0.9431.8872.59
2020-04-024.288.6491.9053.0952.59
2020-04-034.238.655-1.1681.6362.60
2020-04-074.318.6601.8911.4182.60
2020-04-084.348.6660.6961.6242.60
2020-04-094.338.671-0.2301.3822.60
2020-04-104.258.682-1.8483.2332.60
2020-04-134.218.686-0.9411.1762.61
2020-04-144.258.6890.9500.7132.61
2020-04-154.268.6950.2351.8822.61
2020-04-164.268.6990.0000.9392.61
2020-04-174.318.7071.1742.3472.61
2020-04-204.358.7120.9281.3922.61
2020-04-214.258.724-2.2993.2182.62
2020-04-224.258.7290.0001.6472.62
2020-04-234.28.734-1.1761.4122.62
2020-04-244.098.744-2.6192.8572.62
2020-04-274.078.752-0.4892.2002.63
2020-04-283.918.771-3.9315.8972.63
2020-04-293.98.777-0.2562.0462.63
2020-04-303.968.7871.5382.8212.64
2020-05-064.068.8002.5253.7882.64
2020-05-074.028.806-0.9851.9702.64
2020-05-084.018.812-0.2491.7412.64
2020-05-114.068.8241.2473.4912.65
2020-05-123.998.831-1.7242.2172.65
2020-05-1348.8360.2511.5042.65
2020-05-143.948.842-1.5001.7502.65
2020-05-153.918.849-0.7612.2842.65
2020-05-184.028.8632.8134.0922.66
2020-05-193.978.867-1.2441.2442.66
2020-05-203.958.872-0.5041.5112.66
2020-05-213.958.8760.0001.0132.66
2020-05-224.178.9065.5708.8612.67
2020-05-254.068.921-2.6384.3172.68
2020-05-264.058.928-0.2461.9702.68
2020-05-274.078.9380.4943.2102.68
2020-05-284.138.9531.4744.1772.69
2020-05-294.118.959-0.4841.6952.69
2020-06-014.148.9650.7301.9462.69
2020-06-024.128.970-0.4831.4492.69
2020-06-034.068.976-1.4561.6992.69
2020-06-044.068.9790.0000.9852.69
2020-06-054.038.983-0.7390.9852.69
2020-06-084.038.9880.0001.4892.70
2020-06-094.048.9920.2481.2412.70
2020-06-103.998.998-1.2381.7332.70
2020-06-113.989.001-0.2511.0032.70
2020-06-123.959.012-0.7543.2662.70
2020-06-153.939.017-0.5061.5192.71
2020-06-163.959.0200.5091.0182.71
2020-06-173.959.0240.0001.2662.71
2020-06-183.969.0300.2531.7722.71
2020-06-193.969.0330.0001.0102.71
2020-06-223.989.0370.5051.0102.71
2020-06-233.969.039-0.5030.7542.71
2020-06-243.929.044-1.0101.5152.71
2020-06-293.899.049-0.7651.5312.71
2020-06-303.919.0520.5140.7712.72
2020-07-013.929.0550.2561.0232.72
2020-07-024.019.0672.2963.5712.72
2020-07-034.19.0812.2443.9902.72
2020-07-064.39.1014.8785.6102.73
2020-07-074.249.119-1.3955.1162.74
2020-07-084.49.1433.7746.6042.74
2020-07-094.719.1767.0458.4092.75
2020-07-104.459.193-5.5204.4592.76
东方精工 朗姿股份 北玻股份 奥佳华 哈尔斯 长青集团 露笑科技 丹邦科技 艾格拉斯 租股宝