券老板 约券 融券 锁券 券源 在线咨询
收益估算与波动率以及交易员交易水平有关,波动越大收益越高
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%) |
2021-04-26 | 29.99 | 0 | 0 | 0 | 0 |
2021-04-26 | 30.18 | 0.249 | 0.634 | 9.903 | 0.07 |
2021-04-27 | 23.2 | 0.620 | -22.641 | 19.173 | 0.19 |
2021-04-28 | 22.65 | 0.912 | -2.371 | 15.474 | 0.27 |
2021-04-29 | 25 | 1.263 | 10.375 | 16.865 | 0.38 |
2021-04-30 | 21.95 | 1.461 | -12.200 | 10.800 | 0.44 |
2021-05-06 | 21.81 | 1.654 | -0.638 | 10.661 | 0.50 |
2021-05-07 | 21.37 | 1.742 | -2.017 | 4.906 | 0.52 |
2021-05-10 | 20.18 | 1.860 | -5.569 | 7.019 | 0.56 |
2021-05-11 | 20.45 | 1.971 | 1.338 | 6.492 | 0.59 |
2021-05-12 | 21.13 | 2.138 | 3.325 | 9.487 | 0.64 |
2021-05-13 | 20.23 | 2.217 | -4.259 | 4.733 | 0.67 |
2021-05-14 | 20.18 | 2.278 | -0.247 | 3.609 | 0.68 |
2021-05-17 | 20.24 | 2.341 | 0.297 | 3.717 | 0.70 |
2021-05-18 | 20.5 | 2.395 | 1.285 | 3.162 | 0.72 |
2021-05-19 | 21 | 2.458 | 2.439 | 3.610 | 0.74 |
2021-05-20 | 20.16 | 2.516 | -4.000 | 3.429 | 0.75 |
2021-05-21 | 19.94 | 2.567 | -1.091 | 3.125 | 0.77 |
2021-05-24 | 20.29 | 2.643 | 1.755 | 4.463 | 0.79 |
2021-05-25 | 20.11 | 2.671 | -0.887 | 1.676 | 0.80 |
2021-05-26 | 20.28 | 2.726 | 0.845 | 3.232 | 0.82 |
2021-05-27 | 20.48 | 2.780 | 0.986 | 3.205 | 0.83 |
2021-05-28 | 19.98 | 2.855 | -2.441 | 4.492 | 0.86 |
2021-05-31 | 20.02 | 2.894 | 0.200 | 2.352 | 0.87 |
2021-06-01 | 20.29 | 2.952 | 1.349 | 3.397 | 0.89 |
2021-06-02 | 20.65 | 3.016 | 1.774 | 3.746 | 0.90 |
2021-06-03 | 21.45 | 3.240 | 3.874 | 12.542 | 0.97 |
2021-06-04 | 20.79 | 3.307 | -3.077 | 3.869 | 0.99 |
2021-06-07 | 20.07 | 3.377 | -3.463 | 4.137 | 1.01 |
2021-06-08 | 20.14 | 3.406 | 0.349 | 1.744 | 1.02 |
2021-06-09 | 19.78 | 3.435 | -1.787 | 1.738 | 1.03 |
2021-06-10 | 19.67 | 3.456 | -0.556 | 1.314 | 1.04 |
2021-06-11 | 19.7 | 3.472 | 0.153 | 0.966 | 1.04 |
2021-06-15 | 18.87 | 3.556 | -4.213 | 5.330 | 1.07 |
2021-06-16 | 18.16 | 3.629 | -3.763 | 4.822 | 1.09 |
2021-06-17 | 18.2 | 3.649 | 0.220 | 1.322 | 1.09 |
2021-06-18 | 19.32 | 3.756 | 6.154 | 6.648 | 1.13 |
2021-06-21 | 19.26 | 3.804 | -0.311 | 3.002 | 1.14 |
2021-06-22 | 19.33 | 3.833 | 0.363 | 1.817 | 1.15 |
2021-06-23 | 19.54 | 3.875 | 1.086 | 2.535 | 1.16 |
2021-06-24 | 19.79 | 3.920 | -0.802 | 2.757 | 1.18 |
2021-06-25 | 18.9 | 4.000 | -4.497 | 5.104 | 1.20 |
2021-06-28 | 19.05 | 4.030 | 0.794 | 1.852 | 1.21 |
2021-06-29 | 18.18 | 4.106 | -4.567 | 5.039 | 1.23 |
2021-06-30 | 18.29 | 4.135 | 0.605 | 1.870 | 1.24 |
2021-07-01 | 17.91 | 4.199 | -2.078 | 4.319 | 1.26 |
2021-07-02 | 18.11 | 4.254 | 1.117 | 3.629 | 1.28 |
2021-07-05 | 18.43 | 4.310 | 1.767 | 3.644 | 1.29 |
2021-07-06 | 18.38 | 4.347 | -0.271 | 2.442 | 1.30 |
2021-07-07 | 19.04 | 4.442 | 3.591 | 5.985 | 1.33 |
2021-07-08 | 18.4 | 4.491 | -3.361 | 3.151 | 1.35 |
2021-07-09 | 18.49 | 4.532 | 0.489 | 2.717 | 1.36 |
2021-07-12 | 18.48 | 4.557 | -0.054 | 1.568 | 1.37 |
2021-07-13 | 18.07 | 4.601 | -2.219 | 2.922 | 1.38 |
2021-07-14 | 17.9 | 4.622 | -0.721 | 1.442 | 1.39 |
2021-07-15 | 17.23 | 4.681 | -3.743 | 4.078 | 1.40 |
2021-07-16 | 17.26 | 4.699 | 0.174 | 1.277 | 1.41 |
2021-07-19 | 16.74 | 4.747 | -3.013 | 3.418 | 1.42 |
2021-07-20 | 16.84 | 4.774 | 0.597 | 1.971 | 1.43 |
2021-07-21 | 17.11 | 4.822 | 1.603 | 3.325 | 1.45 |
2021-07-22 | 16.98 | 4.857 | -0.760 | 2.513 | 1.46 |
2021-07-23 | 16.57 | 4.897 | -2.415 | 2.886 | 1.47 |
2021-07-26 | 16.11 | 4.947 | -2.776 | 3.681 | 1.48 |
2021-07-27 | 16.17 | 4.981 | 0.372 | 2.545 | 1.49 |
2021-07-28 | 16.01 | 5.080 | -0.989 | 7.421 | 1.52 |
2021-07-29 | 16.2 | 5.109 | 1.187 | 2.124 | 1.53 |
2021-07-30 | 15.88 | 5.136 | -1.975 | 2.099 | 1.54 |
2021-08-02 | 16.46 | 5.197 | 3.652 | 4.408 | 1.56 |
2021-08-03 | 19.75 | 5.545 | 19.988 | 21.142 | 1.66 |
2021-08-04 | 20.5 | 5.794 | 3.797 | 14.582 | 1.74 |
2021-08-05 | 19.3 | 5.883 | -5.854 | 5.512 | 1.76 |
2021-08-06 | 18.43 | 5.991 | -4.508 | 7.047 | 1.80 |
2021-08-09 | 18.56 | 6.049 | 0.705 | 3.744 | 1.81 |
2021-08-10 | 18.83 | 6.100 | 1.455 | 3.287 | 1.83 |
2021-08-11 | 19.71 | 6.264 | 4.673 | 9.984 | 1.88 |
2021-08-12 | 20.26 | 6.405 | 2.790 | 8.321 | 1.92 |
2021-08-13 | 20.72 | 6.547 | 2.270 | 8.243 | 1.96 |
2021-08-16 | 19.66 | 6.623 | -5.116 | 4.633 | 1.99 |
2021-08-17 | 19.18 | 6.739 | -2.442 | 7.274 | 2.02 |
2021-08-18 | 20.07 | 6.849 | 4.640 | 6.569 | 2.05 |
2021-08-19 | 21.56 | 7.145 | 7.424 | 16.442 | 2.14 |
2021-08-20 | 20.06 | 7.275 | -6.957 | 7.792 | 2.18 |
2021-08-23 | 20.47 | 7.335 | 2.044 | 3.539 | 2.20 |
2021-08-24 | 19.61 | 7.428 | -4.201 | 5.667 | 2.23 |
2021-08-25 | 20 | 7.498 | 1.989 | 4.233 | 2.25 |
2021-08-26 | 18.93 | 7.578 | -5.350 | 5.050 | 2.27 |
2021-08-27 | 17.2 | 7.691 | -9.139 | 7.871 | 2.31 |
2021-08-30 | 17.14 | 7.743 | -0.349 | 3.663 | 2.32 |
2021-08-31 | 17.21 | 7.800 | 0.408 | 3.967 | 2.34 |
2021-09-01 | 16.93 | 7.866 | -1.627 | 4.648 | 2.36 |
2021-09-02 | 17.31 | 7.914 | 2.245 | 3.367 | 2.37 |
2021-09-03 | 17.24 | 7.955 | -0.404 | 2.831 | 2.39 |
2021-09-06 | 17.53 | 7.990 | 1.682 | 2.436 | 2.40 |
2021-09-07 | 17.96 | 8.064 | 2.453 | 4.906 | 2.42 |
2021-09-08 | 17.86 | 8.099 | -0.557 | 2.339 | 2.43 |
2021-09-09 | 17.66 | 8.168 | -1.120 | 4.703 | 2.45 |
2021-09-10 | 17.27 | 8.215 | -2.208 | 3.284 | 2.46 |
2021-09-13 | 16.96 | 8.250 | -1.795 | 2.490 | 2.48 |
2021-09-14 | 16.8 | 8.290 | -0.943 | 2.830 | 2.49 |
2021-09-15 | 16.98 | 8.324 | 1.071 | 2.440 | 2.50 |
2021-09-16 | 16.55 | 8.363 | -2.532 | 2.827 | 2.51 |
2021-09-17 | 16.31 | 8.419 | -1.450 | 4.109 | 2.53 |
2021-09-22 | 16.23 | 8.447 | -0.490 | 2.085 | 2.53 |
2021-09-23 | 16.78 | 8.510 | 3.389 | 4.436 | 2.55 |
2021-09-24 | 16.62 | 8.547 | -0.954 | 2.682 | 2.56 |
2021-09-27 | 16.11 | 8.604 | -3.069 | 4.272 | 2.58 |
2021-09-28 | 16.18 | 8.627 | 0.435 | 1.738 | 2.59 |
2021-09-29 | 15.57 | 8.676 | -3.770 | 3.708 | 2.60 |
2021-09-30 | 15.89 | 8.707 | 2.055 | 2.376 | 2.61 |
2021-10-08 | 16.27 | 8.745 | 2.391 | 2.769 | 2.62 |
2021-10-11 | 16.32 | 8.775 | 0.307 | 2.274 | 2.63 |
2021-10-12 | 15.9 | 8.829 | -2.574 | 4.044 | 2.65 |
2021-10-13 | 17.28 | 9.069 | 8.679 | 16.667 | 2.72 |
2021-10-14 | 16.95 | 9.114 | -1.910 | 3.183 | 2.73 |
2021-10-15 | 16.7 | 9.141 | -1.475 | 1.947 | 2.74 |
2021-10-18 | 17.11 | 9.215 | 2.455 | 5.210 | 2.76 |
2021-10-19 | 18.18 | 9.408 | 6.254 | 12.683 | 2.82 |
2021-10-20 | 17.95 | 9.450 | -1.265 | 2.860 | 2.84 |
2021-10-21 | 18.2 | 9.575 | 1.393 | 8.245 | 2.87 |
2021-10-22 | 17.23 | 9.641 | -5.330 | 4.560 | 2.89 |
2021-10-25 | 16.56 | 9.704 | -3.889 | 4.585 | 2.91 |
2021-10-26 | 16.35 | 9.763 | -1.268 | 4.287 | 2.93 |
2021-10-27 | 16.02 | 9.807 | -2.018 | 3.303 | 2.94 |
2021-10-28 | 15.65 | 9.874 | -2.310 | 5.181 | 2.96 |
2021-10-29 | 15.78 | 9.915 | 0.831 | 3.131 | 2.97 |
2021-11-01 | 16.02 | 9.965 | 1.521 | 3.739 | 2.99 |
2021-11-02 | 16.14 | 10.017 | 0.749 | 3.808 | 3.00 |
2021-11-03 | 16.1 | 10.045 | -0.248 | 2.107 | 3.01 |
2021-11-04 | 16.33 | 10.080 | 1.429 | 2.609 | 3.02 |
2021-11-05 | 17.43 | 10.341 | 6.736 | 17.942 | 3.10 |
2021-11-08 | 17.89 | 10.447 | 2.639 | 7.114 | 3.13 |
2021-11-09 | 17.85 | 10.489 | -0.224 | 2.795 | 3.15 |
2021-11-10 | 18.65 | 10.583 | 4.482 | 6.050 | 3.17 |
2021-11-11 | 21.81 | 10.970 | 16.944 | 21.340 | 3.29 |
2021-11-12 | 20.97 | 11.104 | -3.851 | 7.657 | 3.33 |
2021-11-15 | 22.5 | 11.292 | 7.296 | 10.014 | 3.39 |
2021-11-16 | 20.35 | 11.472 | -9.556 | 10.622 | 3.44 |
2021-11-17 | 20.65 | 11.603 | 1.474 | 7.617 | 3.48 |
2021-11-18 | 22.67 | 11.996 | 9.782 | 20.775 | 3.60 |
2021-11-19 | 23.44 | 12.315 | 3.397 | 16.365 | 3.69 |
2021-11-22 | 23.91 | 12.514 | 2.005 | 9.983 | 3.75 |
2021-11-23 | 24.85 | 12.687 | 3.931 | 8.365 | 3.81 |
2021-11-24 | 24.17 | 12.833 | -2.736 | 7.243 | 3.85 |
2021-11-25 | 21.62 | 13.004 | -10.550 | 9.475 | 3.90 |
2021-11-26 | 21.39 | 13.069 | -1.064 | 3.654 | 3.92 |
2021-11-29 | 22.56 | 13.202 | 5.470 | 7.059 | 3.96 |
2021-11-30 | 21.98 | 13.318 | -2.571 | 6.339 | 4.00 |
2021-12-01 | 22.5 | 13.397 | 2.366 | 4.186 | 4.02 |
2021-12-02 | 23.2 | 13.587 | 3.111 | 9.867 | 4.08 |
2021-12-03 | 21.47 | 13.705 | -7.457 | 6.595 | 4.11 |
2021-12-06 | 19.7 | 13.819 | -8.244 | 6.940 | 4.15 |
2021-12-07 | 19.88 | 13.887 | 0.914 | 4.112 | 4.17 |
2021-12-08 | 20.65 | 13.987 | 3.873 | 5.785 | 4.20 |
2021-12-09 | 20.82 | 14.066 | 0.823 | 4.552 | 4.22 |
2021-12-10 | 21.2 | 14.131 | 1.825 | 3.698 | 4.24 |
2021-12-13 | 20.72 | 14.196 | -2.264 | 3.726 | 4.26 |
2021-12-14 | 20.63 | 14.259 | -0.434 | 3.716 | 4.28 |
2021-12-15 | 20.12 | 14.335 | -2.472 | 4.508 | 4.30 |
2021-12-16 | 20.5 | 14.386 | 1.889 | 2.982 | 4.32 |
2021-12-17 | 19.93 | 14.450 | -2.780 | 3.854 | 4.33 |
2021-12-20 | 19.67 | 14.517 | -1.305 | 4.114 | 4.36 |
2021-12-21 | 21.4 | 14.776 | 8.795 | 14.489 | 4.43 |
2021-12-22 | 20.88 | 14.868 | -2.430 | 5.280 | 4.46 |
2021-12-23 | 21.96 | 15.003 | 5.172 | 7.375 | 4.50 |
2021-12-24 | 20.85 | 15.132 | -5.055 | 7.468 | 4.54 |
2021-12-27 | 18.99 | 15.264 | -8.921 | 8.345 | 4.58 |
2021-12-28 | 18.9 | 15.313 | -0.474 | 3.054 | 4.59 |
2021-12-29 | 18.21 | 15.386 | -3.651 | 4.815 | 4.62 |
2021-12-30 | 18.33 | 15.435 | 0.659 | 3.240 | 4.63 |
2021-12-31 | 18.06 | 15.476 | -1.473 | 2.728 | 4.64 |
2022-01-04 | 18.36 | 15.518 | 1.661 | 2.713 | 4.66 |
2022-01-05 | 17.55 | 15.607 | -4.412 | 6.100 | 4.68 |
2022-01-06 | 17.77 | 15.657 | 1.254 | 3.362 | 4.70 |
2022-01-07 | 17.17 | 15.720 | -3.376 | 4.446 | 4.72 |
2022-01-10 | 17.42 | 15.767 | 1.456 | 3.203 | 4.73 |
2022-01-11 | 17.71 | 15.826 | 1.665 | 4.018 | 4.75 |
2022-01-12 | 18.32 | 15.883 | 3.444 | 3.727 | 4.76 |
2022-01-13 | 18.2 | 15.951 | -0.655 | 4.476 | 4.79 |
2022-01-14 | 18.44 | 16.014 | 1.319 | 4.121 | 4.80 |
2022-01-17 | 18.7 | 16.096 | 1.410 | 5.260 | 4.83 |
2022-01-18 | 18.02 | 16.157 | -3.636 | 4.064 | 4.85 |
2022-01-19 | 17.85 | 16.192 | -0.943 | 2.331 | 4.86 |
2022-01-20 | 17.02 | 16.258 | -4.650 | 4.650 | 4.88 |
2022-01-21 | 16.98 | 16.299 | -0.235 | 2.879 | 4.89 |
2022-01-24 | 17.03 | 16.335 | 0.294 | 2.591 | 4.90 |
2022-01-25 | 15.95 | 16.431 | -6.342 | 7.164 | 4.93 |
2022-01-26 | 16.15 | 16.470 | 1.254 | 2.947 | 4.94 |
2022-01-27 | 15.62 | 16.523 | -3.282 | 4.087 | 4.96 |
2022-01-28 | 16.1 | 16.579 | 3.073 | 4.161 | 4.97 |
2022-02-07 | 16.33 | 16.618 | 1.429 | 2.857 | 4.99 |
2022-02-08 | 16.66 | 16.663 | 2.021 | 3.246 | 5.00 |
2022-02-09 | 16.68 | 16.685 | 0.120 | 1.561 | 5.01 |
2022-02-10 | 16.63 | 16.708 | -0.300 | 1.679 | 5.01 |
2022-02-11 | 16.13 | 16.750 | -3.007 | 3.127 | 5.03 |
2022-02-14 | 16.58 | 16.855 | 2.790 | 7.564 | 5.06 |
2022-02-15 | 16.65 | 16.899 | 0.422 | 3.197 | 5.07 |
2022-02-16 | 16.77 | 16.922 | 0.721 | 1.682 | 5.08 |
2022-02-17 | 16.72 | 16.956 | -0.298 | 2.385 | 5.09 |
2022-02-18 | 16.61 | 16.983 | -0.658 | 1.974 | 5.09 |
2022-02-21 | 16.81 | 17.010 | 1.204 | 1.927 | 5.10 |
2022-02-22 | 16.41 | 17.041 | -2.380 | 2.261 | 5.11 |
2022-02-23 | 16.86 | 17.089 | 2.742 | 3.413 | 5.13 |
2022-02-24 | 16.32 | 17.184 | -3.203 | 6.999 | 5.16 |
2022-02-25 | 16.63 | 17.232 | 1.900 | 3.431 | 5.17 |
2022-02-28 | 16.33 | 17.291 | -1.804 | 4.330 | 5.19 |
2022-03-01 | 16.65 | 17.335 | 1.960 | 3.184 | 5.20 |
2022-03-02 | 16.75 | 17.370 | 0.601 | 2.523 | 5.21 |
2022-03-03 | 16.55 | 17.405 | -1.194 | 2.507 | 5.22 |
2022-03-04 | 16.3 | 17.434 | -1.511 | 2.175 | 5.23 |
2022-03-07 | 15.77 | 17.482 | -3.252 | 3.620 | 5.24 |
2022-03-08 | 15.04 | 17.560 | -4.629 | 6.278 | 5.27 |
2022-03-09 | 14.58 | 17.667 | -3.059 | 8.777 | 5.30 |
2022-03-10 | 14.92 | 17.689 | 2.332 | 1.783 | 5.31 |
2022-03-11 | 15.16 | 17.747 | 1.609 | 4.558 | 5.32 |
2022-03-14 | 14.57 | 17.788 | -3.892 | 3.364 | 5.34 |
2022-03-15 | 13.68 | 17.859 | -6.108 | 6.246 | 5.36 |
2022-03-16 | 13.86 | 17.937 | 1.316 | 6.798 | 5.38 |
2022-03-17 | 14.31 | 17.979 | 3.247 | 3.535 | 5.39 |
2022-03-18 | 14.45 | 18.016 | 0.978 | 3.005 | 5.40 |
2022-03-21 | 15.77 | 18.180 | 9.135 | 12.526 | 5.45 |
2022-03-22 | 17.2 | 18.354 | 9.068 | 12.112 | 5.51 |
2022-03-23 | 17.39 | 18.440 | 1.105 | 5.930 | 5.53 |
2022-03-24 | 17.47 | 18.501 | 0.460 | 4.198 | 5.55 |
2022-03-25 | 17.31 | 18.561 | -0.916 | 4.179 | 5.57 |
2022-03-28 | 17.11 | 18.647 | -1.155 | 6.008 | 5.59 |
2022-03-29 | 16.96 | 18.701 | -0.877 | 3.799 | 5.61 |
2022-03-30 | 17.12 | 18.744 | 0.943 | 3.066 | 5.62 |
2022-03-31 | 16.85 | 18.826 | -1.577 | 5.841 | 5.65 |
2022-04-01 | 16.46 | 18.881 | -2.315 | 3.976 | 5.66 |
2022-04-06 | 16.18 | 18.930 | -1.701 | 3.645 | 5.68 |
2022-04-07 | 15.61 | 18.985 | -3.523 | 4.203 | 5.70 |
2022-04-08 | 14.66 | 19.080 | -6.086 | 7.816 | 5.72 |
2022-04-11 | 13.42 | 19.179 | -8.458 | 8.868 | 5.75 |
2022-04-12 | 13.29 | 19.230 | -0.969 | 4.545 | 5.77 |
2022-04-13 | 12.43 | 19.298 | -6.471 | 6.622 | 5.79 |
2022-04-14 | 12.69 | 19.360 | 2.092 | 5.873 | 5.81 |
2022-04-15 | 12.68 | 19.418 | -0.079 | 5.437 | 5.83 |
2022-04-18 | 14.29 | 19.638 | 12.697 | 18.454 | 5.89 |
2022-04-19 | 13.49 | 19.690 | -5.598 | 4.689 | 5.91 |
2022-04-20 | 13.1 | 19.748 | -2.891 | 5.263 | 5.92 |
2022-04-21 | 12.41 | 19.813 | -5.267 | 6.336 | 5.94 |
2022-04-22 | 12 | 19.848 | -3.304 | 3.465 | 5.95 |
2022-04-25 | 10.64 | 19.934 | -11.333 | 9.750 | 5.98 |
2022-04-26 | 10.03 | 20.014 | -5.733 | 9.586 | 6.00 |
2022-04-27 | 10.34 | 20.081 | 3.091 | 7.777 | 6.02 |
2022-04-28 | 10.08 | 20.134 | -2.515 | 6.286 | 6.04 |
2022-04-29 | 10.53 | 20.180 | 4.464 | 5.159 | 6.05 |
2022-05-05 | 10.86 | 20.240 | 3.134 | 6.648 | 6.07 |
2022-05-06 | 11 | 20.281 | 1.289 | 4.512 | 6.08 |
2022-05-09 | 11.19 | 20.329 | 1.727 | 5.182 | 6.10 |
2022-05-10 | 11.35 | 20.376 | 1.430 | 4.915 | 6.11 |
2022-05-11 | 11.38 | 20.415 | 0.264 | 4.141 | 6.12 |
2022-05-12 | 11.47 | 20.453 | 0.791 | 3.954 | 6.14 |
2022-05-13 | 11.99 | 20.502 | 4.534 | 4.882 | 6.15 |
2022-05-16 | 11.81 | 20.542 | -1.501 | 4.087 | 6.16 |
2022-05-17 | 12.21 | 20.596 | 3.387 | 5.334 | 6.18 |
2022-05-18 | 12.46 | 20.651 | 2.048 | 5.242 | 6.20 |
2022-05-19 | 12.57 | 20.722 | 0.883 | 6.822 | 6.22 |
2022-05-20 | 12.95 | 20.829 | 3.023 | 9.944 | 6.25 |
2022-05-23 | 12.99 | 20.876 | 0.309 | 4.324 | 6.26 |