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 | 76 | 0 | 0 | 0 | 0 |
2021-04-26 | 100 | 2.632 | 31.579 | 31.579 | 0.79 |
2021-04-27 | 87.8 | 3.873 | 15.526 | 16.974 | 1.16 |
2021-04-28 | 93.11 | 4.536 | 6.048 | 8.542 | 1.36 |
2021-04-29 | 94.01 | 5.149 | 0.967 | 7.819 | 1.54 |
2021-04-30 | 101.6 | 6.014 | 8.074 | 10.222 | 1.80 |
2021-05-06 | 102 | 6.516 | 0.394 | 5.906 | 1.95 |
2021-05-07 | 88.23 | 7.747 | -13.500 | 16.745 | 2.32 |
2021-05-10 | 87.5 | 8.209 | -0.827 | 6.324 | 2.46 |
2021-05-11 | 85.65 | 8.749 | -2.114 | 7.577 | 2.62 |
2021-05-12 | 82.16 | 9.291 | -4.075 | 7.916 | 2.79 |
2021-05-13 | 88.1 | 10.142 | 7.230 | 11.587 | 3.04 |
2021-05-14 | 88.8 | 10.470 | 0.795 | 4.427 | 3.14 |
2021-05-17 | 94.4 | 11.134 | 6.306 | 8.446 | 3.34 |
2021-05-18 | 94.68 | 11.545 | 0.297 | 5.212 | 3.46 |
2021-05-19 | 93.38 | 11.924 | -1.373 | 4.869 | 3.58 |
2021-05-20 | 92 | 12.271 | -1.478 | 4.519 | 3.68 |
2021-05-21 | 90.5 | 12.642 | -1.630 | 4.924 | 3.79 |
2021-05-24 | 89.2 | 13.025 | -1.436 | 5.149 | 3.91 |
2021-05-25 | 94.8 | 13.613 | 6.278 | 7.444 | 4.08 |
2021-05-26 | 95.76 | 14.050 | 1.013 | 5.475 | 4.21 |
2021-05-27 | 95.28 | 14.358 | -0.501 | 3.885 | 4.31 |
2021-05-28 | 94.96 | 14.679 | -0.336 | 4.051 | 4.40 |
2021-05-31 | 92.16 | 15.025 | -2.949 | 4.507 | 4.51 |
2021-06-01 | 92.5 | 15.257 | 0.369 | 3.016 | 4.58 |
2021-06-02 | 89.78 | 15.558 | -2.941 | 4.011 | 4.67 |
2021-06-03 | 89.75 | 15.886 | -0.033 | 4.389 | 4.77 |
2021-06-04 | 88.5 | 16.144 | -1.393 | 3.499 | 4.84 |
2021-06-07 | 95.49 | 16.846 | 7.898 | 8.825 | 5.05 |
2021-06-08 | 96.19 | 17.182 | 0.733 | 4.189 | 5.15 |
2021-06-09 | 101 | 17.953 | 5.001 | 9.159 | 5.39 |
2021-06-10 | 103 | 18.354 | 1.980 | 4.673 | 5.51 |
2021-06-11 | 99.96 | 18.973 | -2.951 | 7.437 | 5.69 |
2021-06-15 | 99.71 | 19.430 | -0.250 | 5.502 | 5.83 |
2021-06-16 | 92.34 | 20.121 | -7.391 | 8.976 | 6.04 |
2021-06-17 | 97.97 | 20.808 | 6.097 | 8.415 | 6.24 |
2021-06-18 | 99.78 | 21.188 | 1.848 | 4.573 | 6.36 |
2021-06-21 | 102.07 | 21.846 | 2.295 | 7.737 | 6.55 |
2021-06-22 | 102.79 | 22.092 | 0.705 | 2.861 | 6.63 |
2021-06-23 | 101.11 | 22.395 | -1.634 | 3.600 | 6.72 |
2021-06-24 | 101.5 | 22.930 | 0.905 | 6.333 | 6.88 |
2021-06-25 | 99.6 | 23.451 | -1.872 | 6.266 | 7.04 |
2021-06-28 | 108.8 | 24.315 | 9.237 | 9.538 | 7.29 |
2021-06-29 | 113.98 | 24.940 | 4.761 | 6.572 | 7.48 |
2021-06-30 | 113.9 | 25.199 | -0.070 | 2.737 | 7.56 |
2021-07-01 | 112.82 | 25.607 | -0.948 | 4.337 | 7.68 |
2021-07-02 | 115.1 | 26.150 | 2.021 | 5.655 | 7.84 |
2021-07-05 | 109.85 | 26.523 | -4.561 | 4.083 | 7.96 |
2021-07-06 | 106.1 | 27.121 | -3.414 | 6.755 | 8.14 |
2021-07-07 | 109.8 | 27.566 | 3.487 | 4.873 | 8.27 |
2021-07-08 | 106 | 28.234 | -3.461 | 7.559 | 8.47 |
2021-07-09 | 100.05 | 28.665 | -5.613 | 5.170 | 8.60 |
2021-07-12 | 104.95 | 29.386 | 4.898 | 8.246 | 8.82 |
2021-07-13 | 103.26 | 29.631 | -1.610 | 2.839 | 8.89 |
2021-07-14 | 103.15 | 29.961 | -0.530 | 3.848 | 8.99 |
2021-07-15 | 101.51 | 30.295 | -1.590 | 3.946 | 9.09 |
2021-07-16 | 97.86 | 30.723 | -3.596 | 5.251 | 9.22 |
2021-07-19 | 100.7 | 31.322 | 2.902 | 7.133 | 9.40 |
2021-07-20 | 100.72 | 31.491 | 0.020 | 2.016 | 9.45 |
2021-07-21 | 98.6 | 31.964 | -2.105 | 5.759 | 9.59 |
2021-07-22 | 97.88 | 32.222 | -0.730 | 3.164 | 9.67 |
2021-07-23 | 91.12 | 32.952 | -6.906 | 9.604 | 9.89 |
2021-07-26 | 90.75 | 33.324 | -0.406 | 4.928 | 10.00 |
2021-07-27 | 86.9 | 33.790 | -4.242 | 6.435 | 10.14 |
2021-07-28 | 88.92 | 34.437 | 2.325 | 8.734 | 10.33 |
2021-07-29 | 92.07 | 34.937 | 3.543 | 6.511 | 10.48 |
2021-07-30 | 89.42 | 35.289 | -2.878 | 4.725 | 10.59 |
2021-08-02 | 92.65 | 35.739 | 3.612 | 5.826 | 10.72 |
2021-08-03 | 91.36 | 36.045 | -1.392 | 4.026 | 10.81 |
2021-08-04 | 97.4 | 36.491 | 6.611 | 5.495 | 10.95 |
2021-08-05 | 97.4 | 37.057 | 0.000 | 6.971 | 11.12 |
2021-08-06 | 94.7 | 37.225 | -2.772 | 2.125 | 11.17 |
2021-08-09 | 93.31 | 37.453 | -1.468 | 2.936 | 11.24 |
2021-08-10 | 91.53 | 37.823 | -1.908 | 4.844 | 11.35 |
2021-08-11 | 92.5 | 38.015 | 1.060 | 2.491 | 11.40 |
2021-08-12 | 89.7 | 38.241 | -3.027 | 3.027 | 11.47 |
2021-08-13 | 86.25 | 38.605 | -3.846 | 5.061 | 11.58 |
2021-08-16 | 89.71 | 39.097 | 4.012 | 6.586 | 11.73 |
2021-08-17 | 84.91 | 39.503 | -5.351 | 5.730 | 11.85 |
2021-08-18 | 85.1 | 39.785 | 0.224 | 3.981 | 11.94 |
2021-08-19 | 87.94 | 40.159 | 3.337 | 5.112 | 12.05 |
2021-08-20 | 89 | 40.434 | 1.205 | 3.696 | 12.13 |
2021-08-23 | 88.3 | 40.680 | -0.787 | 3.348 | 12.20 |
2021-08-24 | 86.34 | 40.900 | -2.220 | 3.058 | 12.27 |
2021-08-25 | 85.69 | 41.083 | -0.753 | 2.560 | 12.32 |
2021-08-26 | 83.3 | 41.332 | -2.789 | 3.594 | 12.40 |
2021-08-27 | 81.17 | 41.569 | -2.557 | 3.493 | 12.47 |
2021-08-30 | 81.38 | 41.707 | 0.259 | 2.045 | 12.51 |
2021-08-31 | 79.23 | 41.965 | -2.642 | 3.908 | 12.59 |
2021-09-01 | 83.46 | 42.492 | 5.339 | 7.573 | 12.75 |
2021-09-02 | 82.2 | 42.781 | -1.510 | 4.218 | 12.83 |
2021-09-03 | 84 | 43.139 | 2.190 | 5.122 | 12.94 |
2021-09-06 | 86.25 | 43.558 | 2.679 | 5.821 | 13.07 |
2021-09-07 | 85.08 | 43.780 | -1.357 | 3.130 | 13.13 |
2021-09-08 | 85.57 | 43.941 | 0.576 | 2.268 | 13.18 |
2021-09-09 | 80.4 | 44.447 | -6.042 | 7.549 | 13.33 |
2021-09-10 | 80.93 | 44.610 | 0.659 | 2.413 | 13.38 |
2021-09-13 | 79.87 | 44.918 | -1.310 | 4.621 | 13.48 |
2021-09-14 | 83.7 | 45.317 | 4.795 | 5.722 | 13.60 |
2021-09-15 | 81.08 | 45.848 | -3.130 | 7.861 | 13.75 |
2021-09-16 | 85.61 | 46.297 | 5.587 | 6.302 | 13.89 |
2021-09-17 | 89.03 | 46.856 | 3.995 | 7.534 | 14.06 |
2021-09-22 | 87.61 | 47.134 | -1.595 | 3.796 | 14.14 |
2021-09-23 | 83.92 | 47.478 | -4.212 | 4.920 | 14.24 |
2021-09-24 | 85.29 | 47.793 | 1.633 | 4.433 | 14.34 |
2021-09-27 | 87.8 | 48.152 | 2.943 | 4.913 | 14.45 |
2021-09-28 | 86.83 | 48.441 | -1.105 | 3.986 | 14.53 |
2021-09-29 | 85.5 | 48.696 | -1.532 | 3.582 | 14.61 |
2021-09-30 | 87.32 | 48.968 | 2.129 | 3.743 | 14.69 |
2021-10-08 | 91.38 | 49.351 | 4.650 | 5.027 | 14.81 |
2021-10-11 | 94.15 | 49.718 | 3.031 | 4.673 | 14.92 |
2021-10-12 | 90.93 | 50.143 | -3.420 | 5.619 | 15.04 |
2021-10-13 | 89.9 | 50.473 | -1.133 | 4.399 | 15.14 |
2021-10-14 | 89.95 | 50.672 | 0.056 | 2.659 | 15.20 |
2021-10-15 | 92.89 | 51.113 | 3.268 | 5.692 | 15.33 |
2021-10-18 | 88.9 | 51.491 | -4.295 | 5.103 | 15.45 |
2021-10-19 | 87.03 | 51.762 | -2.103 | 3.735 | 15.53 |
2021-10-20 | 84.67 | 52.125 | -2.712 | 5.148 | 15.64 |
2021-10-21 | 85.99 | 52.313 | 1.559 | 2.622 | 15.69 |
2021-10-22 | 87 | 52.517 | 1.175 | 2.814 | 15.76 |
2021-10-25 | 81.91 | 53.059 | -5.851 | 7.943 | 15.92 |
2021-10-26 | 76.44 | 53.465 | -6.678 | 6.373 | 16.04 |
2021-10-27 | 81.35 | 53.942 | 6.423 | 7.038 | 16.18 |
2021-10-28 | 85.01 | 54.377 | 4.499 | 6.134 | 16.31 |
2021-10-29 | 84.3 | 54.596 | -0.835 | 3.117 | 16.38 |
2021-11-01 | 87.45 | 55.064 | 3.737 | 6.429 | 16.52 |
2021-11-02 | 89.91 | 55.411 | 2.813 | 4.631 | 16.62 |
2021-11-03 | 89.78 | 55.736 | -0.145 | 4.338 | 16.72 |
2021-11-04 | 92.41 | 56.106 | 2.929 | 4.812 | 16.83 |
2021-11-05 | 91.82 | 56.310 | -0.638 | 2.662 | 16.89 |
2021-11-08 | 91.07 | 56.618 | -0.817 | 4.062 | 16.99 |
2021-11-09 | 91 | 56.855 | -0.077 | 3.118 | 17.06 |
2021-11-10 | 89.64 | 57.039 | -1.495 | 2.462 | 17.11 |
2021-11-11 | 92.58 | 57.371 | 3.280 | 4.306 | 17.21 |
2021-11-12 | 91.27 | 57.544 | -1.415 | 2.279 | 17.26 |
2021-11-15 | 93.74 | 57.894 | 2.706 | 4.481 | 17.37 |
2021-11-16 | 93.18 | 58.128 | -0.597 | 3.008 | 17.44 |
2021-11-17 | 92.52 | 58.451 | -0.708 | 4.196 | 17.54 |
2021-11-18 | 90.27 | 58.624 | -2.432 | 2.302 | 17.59 |
2021-11-19 | 93.9 | 59.011 | 4.021 | 4.941 | 17.70 |
2021-11-22 | 90.82 | 59.348 | -3.280 | 4.452 | 17.80 |
2021-11-23 | 90.18 | 59.528 | -0.705 | 2.389 | 17.86 |
2021-11-24 | 94.3 | 60.016 | 4.569 | 6.210 | 18.00 |
2021-11-25 | 93.4 | 60.255 | -0.954 | 3.075 | 18.08 |
2021-11-26 | 91.47 | 60.416 | -2.066 | 2.109 | 18.12 |
2021-11-29 | 89.9 | 60.508 | -1.716 | 1.235 | 18.15 |
2021-11-30 | 87.02 | 60.858 | -3.204 | 4.828 | 18.26 |
2021-12-01 | 87.05 | 61.033 | 0.034 | 2.413 | 18.31 |
2021-12-02 | 86.06 | 61.248 | -1.137 | 2.987 | 18.37 |
2021-12-03 | 85.44 | 61.412 | -0.720 | 2.312 | 18.42 |
2021-12-06 | 81.27 | 61.882 | -4.881 | 6.941 | 18.56 |
2021-12-07 | 83.7 | 62.230 | 2.990 | 4.983 | 18.67 |
2021-12-08 | 85.7 | 62.495 | 2.389 | 3.716 | 18.75 |
2021-12-09 | 89.75 | 63.017 | 4.726 | 6.978 | 18.91 |
2021-12-10 | 90.83 | 63.287 | 1.203 | 3.565 | 18.99 |
2021-12-13 | 91.27 | 63.520 | 0.484 | 3.061 | 19.06 |
2021-12-14 | 89.21 | 63.767 | -2.257 | 3.320 | 19.13 |
2021-12-15 | 85.63 | 64.095 | -4.013 | 4.607 | 19.23 |
2021-12-16 | 87.07 | 64.364 | 1.682 | 3.702 | 19.31 |
2021-12-17 | 86.66 | 64.661 | -0.471 | 4.112 | 19.40 |
2021-12-20 | 83.35 | 64.940 | -3.820 | 4.016 | 19.48 |
2021-12-21 | 85.38 | 65.221 | 2.436 | 3.947 | 19.57 |
2021-12-22 | 86.91 | 65.416 | 1.792 | 2.694 | 19.62 |
2021-12-23 | 86.9 | 65.591 | -0.012 | 2.416 | 19.68 |
2021-12-24 | 86.33 | 65.722 | -0.656 | 1.830 | 19.72 |
2021-12-27 | 83.44 | 66.028 | -3.348 | 4.390 | 19.81 |
2021-12-28 | 83.43 | 66.244 | -0.012 | 3.116 | 19.87 |
2021-12-29 | 83.46 | 66.426 | 0.036 | 2.613 | 19.93 |
2021-12-30 | 87.9 | 67.139 | 5.320 | 9.729 | 20.14 |
2021-12-31 | 87.95 | 67.470 | 0.057 | 4.528 | 20.24 |
2022-01-04 | 85.93 | 67.934 | -2.297 | 6.470 | 20.38 |
2022-01-05 | 84.45 | 68.175 | -1.722 | 3.433 | 20.45 |
2022-01-06 | 84.53 | 68.359 | 0.095 | 2.605 | 20.51 |
2022-01-07 | 84 | 68.524 | -0.627 | 2.366 | 20.56 |
2022-01-10 | 85.01 | 68.971 | 1.202 | 6.298 | 20.69 |
2022-01-11 | 84.97 | 69.086 | -0.047 | 1.623 | 20.73 |
2022-01-12 | 85.24 | 69.276 | 0.318 | 2.683 | 20.78 |
2022-01-13 | 83.53 | 69.450 | -2.006 | 2.499 | 20.84 |
2022-01-14 | 82.09 | 69.571 | -1.724 | 1.772 | 20.87 |
2022-01-17 | 82.04 | 69.904 | -0.061 | 4.873 | 20.97 |
2022-01-18 | 80.4 | 70.109 | -1.999 | 3.059 | 21.03 |
2022-01-19 | 83.3 | 70.467 | 3.607 | 5.149 | 21.14 |
2022-01-20 | 82.78 | 70.655 | -0.624 | 2.725 | 21.20 |
2022-01-21 | 81.11 | 70.879 | -2.017 | 3.310 | 21.26 |
2022-01-24 | 83.74 | 71.233 | 3.243 | 5.080 | 21.37 |
2022-01-25 | 80.5 | 71.549 | -3.869 | 4.717 | 21.46 |
2022-01-26 | 80.93 | 71.740 | 0.534 | 2.820 | 21.52 |
2022-01-27 | 82.5 | 71.994 | 1.940 | 3.695 | 21.60 |
2022-01-28 | 86.35 | 72.534 | 4.667 | 7.515 | 21.76 |
2022-02-07 | 87 | 72.743 | 0.753 | 2.872 | 21.82 |
2022-02-08 | 84.98 | 73.037 | -2.322 | 4.161 | 21.91 |
2022-02-09 | 84.91 | 73.207 | -0.082 | 2.401 | 21.96 |
2022-02-10 | 83.79 | 73.345 | -1.319 | 1.979 | 22.00 |
2022-02-11 | 81.67 | 73.620 | -2.530 | 4.034 | 22.09 |
2022-02-14 | 81.08 | 73.746 | -0.722 | 1.873 | 22.12 |
2022-02-15 | 81.44 | 73.896 | 0.444 | 2.208 | 22.17 |
2022-02-16 | 82.52 | 74.035 | 1.326 | 2.014 | 22.21 |
2022-02-17 | 80.2 | 74.243 | -2.811 | 3.114 | 22.27 |
2022-02-18 | 80.19 | 74.349 | -0.012 | 1.584 | 22.30 |
2022-02-21 | 81.82 | 74.526 | 2.033 | 2.594 | 22.36 |
2022-02-22 | 80.38 | 74.680 | -1.760 | 2.310 | 22.40 |
2022-02-23 | 80.35 | 74.759 | -0.037 | 1.169 | 22.43 |
2022-02-24 | 78.91 | 74.902 | -1.792 | 2.178 | 22.47 |
2022-02-25 | 79.86 | 75.001 | 1.204 | 1.495 | 22.50 |
2022-02-28 | 80.97 | 75.210 | 1.390 | 3.093 | 22.56 |
2022-03-01 | 81.89 | 75.400 | 1.136 | 2.779 | 22.62 |
2022-03-02 | 85.28 | 75.848 | 4.140 | 6.313 | 22.75 |
2022-03-03 | 80.1 | 76.316 | -6.074 | 7.000 | 22.89 |
2022-03-04 | 83.66 | 76.697 | 4.444 | 5.468 | 23.01 |
2022-03-07 | 81.07 | 76.911 | -3.096 | 3.168 | 23.07 |
2022-03-08 | 77.78 | 77.323 | -4.058 | 6.365 | 23.20 |
2022-03-09 | 73.68 | 77.900 | -5.271 | 9.398 | 23.37 |
2022-03-10 | 71.95 | 78.232 | -2.348 | 5.524 | 23.47 |
2022-03-11 | 70.1 | 78.455 | -2.571 | 3.822 | 23.54 |
2022-03-14 | 66.4 | 78.731 | -5.278 | 4.993 | 23.62 |
2022-03-15 | 62.58 | 79.060 | -5.753 | 6.310 | 23.72 |
2022-03-16 | 64.95 | 79.407 | 3.787 | 6.408 | 23.82 |
2022-03-17 | 69.29 | 79.800 | 6.682 | 6.805 | 23.94 |
2022-03-18 | 69.9 | 80.096 | 0.880 | 5.080 | 24.03 |
2022-03-21 | 69.6 | 80.337 | -0.429 | 4.149 | 24.10 |
2022-03-22 | 75 | 80.949 | 7.759 | 9.799 | 24.28 |
2022-03-23 | 75 | 81.226 | 0.000 | 4.427 | 24.37 |
2022-03-24 | 74.7 | 81.398 | -0.400 | 2.773 | 24.42 |
2022-03-25 | 73.05 | 81.719 | -2.209 | 5.274 | 24.52 |
2022-03-28 | 72.89 | 81.941 | -0.219 | 3.655 | 24.58 |
2022-03-29 | 72.11 | 82.030 | -1.070 | 1.482 | 24.61 |
2022-03-30 | 73.66 | 82.237 | 2.149 | 3.370 | 24.67 |
2022-03-31 | 71.58 | 82.518 | -2.824 | 4.711 | 24.76 |
2022-04-01 | 73.16 | 82.833 | 2.207 | 5.155 | 24.85 |
2022-04-06 | 71.61 | 82.980 | -2.119 | 2.474 | 24.89 |
2022-04-07 | 70.68 | 83.178 | -1.299 | 3.351 | 24.95 |
2022-04-08 | 72.88 | 83.465 | 3.113 | 4.740 | 25.04 |
2022-04-11 | 70.12 | 83.688 | -3.787 | 3.801 | 25.11 |
2022-04-12 | 70.9 | 83.989 | 1.112 | 5.106 | 25.20 |
2022-04-13 | 70.39 | 84.178 | -0.719 | 3.216 | 25.25 |
2022-04-14 | 73.35 | 84.505 | 4.205 | 5.356 | 25.35 |
2022-04-15 | 69 | 84.914 | -5.930 | 7.103 | 25.47 |
2022-04-18 | 69.23 | 85.122 | 0.333 | 3.609 | 25.54 |
2022-04-19 | 67.86 | 85.313 | -1.979 | 3.380 | 25.59 |
2022-04-20 | 68.53 | 85.538 | 0.987 | 3.935 | 25.66 |
2022-04-21 | 66.61 | 85.941 | -2.802 | 7.267 | 25.78 |
2022-04-22 | 67.88 | 86.227 | 1.907 | 5.059 | 25.87 |
2022-04-25 | 66.4 | 86.479 | -2.180 | 4.552 | 25.94 |
2022-04-26 | 62.4 | 86.918 | -6.024 | 8.434 | 26.08 |
2022-04-27 | 66.22 | 87.431 | 6.122 | 9.295 | 26.23 |
2022-04-28 | 67.45 | 87.821 | 1.857 | 6.947 | 26.35 |
2022-04-29 | 67.62 | 88.112 | 0.252 | 5.159 | 26.43 |
2022-05-05 | 68.9 | 88.392 | 1.893 | 4.880 | 26.52 |
2022-05-06 | 72.9 | 88.930 | 5.806 | 8.853 | 26.68 |
2022-05-09 | 73.17 | 89.197 | 0.370 | 4.376 | 26.76 |
2022-05-10 | 75.28 | 89.594 | 2.884 | 6.328 | 26.88 |
2022-05-11 | 74.8 | 89.799 | -0.638 | 3.294 | 26.94 |
2022-05-12 | 76.33 | 90.086 | 2.045 | 4.505 | 27.03 |
2022-05-13 | 75.04 | 90.300 | -1.690 | 3.432 | 27.09 |
2022-05-16 | 74.7 | 90.461 | -0.453 | 2.585 | 27.14 |
2022-05-17 | 76.52 | 90.726 | 2.436 | 4.150 | 27.22 |
2022-05-18 | 76.4 | 90.924 | -0.157 | 3.110 | 27.28 |
2022-05-19 | 78 | 91.136 | 2.094 | 3.272 | 27.34 |
2022-05-20 | 78.15 | 91.362 | 0.192 | 3.462 | 27.41 |
2022-05-23 | 77.21 | 91.544 | -1.203 | 2.828 | 27.46 |