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%) |
2021-04-27 | 152.35 | 0 | 0 | 0 | 0 |
2021-04-27 | 120.9 | 2.594 | -20.643 | 25.750 | 0.78 |
2021-04-28 | 127.62 | 4.001 | -16.232 | 13.226 | 1.20 |
2021-04-29 | 128.55 | 4.905 | 0.729 | 8.439 | 1.47 |
2021-04-30 | 139.7 | 5.930 | 8.674 | 8.806 | 1.78 |
2021-05-06 | 138 | 6.876 | -1.217 | 8.225 | 2.06 |
2021-05-07 | 124.68 | 7.892 | -9.652 | 9.783 | 2.37 |
2021-05-10 | 125.42 | 8.553 | 0.594 | 6.320 | 2.57 |
2021-05-11 | 120.63 | 8.946 | -3.819 | 3.907 | 2.68 |
2021-05-12 | 125 | 9.833 | 3.623 | 8.522 | 2.95 |
2021-05-13 | 125.07 | 10.379 | 0.056 | 5.232 | 3.11 |
2021-05-14 | 123.6 | 10.807 | -1.175 | 4.158 | 3.24 |
2021-05-17 | 125.85 | 11.247 | 1.820 | 4.199 | 3.37 |
2021-05-18 | 118.88 | 11.714 | -5.538 | 4.712 | 3.51 |
2021-05-19 | 118 | 11.977 | -0.740 | 2.675 | 3.59 |
2021-05-20 | 118.56 | 12.449 | 0.475 | 4.780 | 3.73 |
2021-05-21 | 113.98 | 12.771 | -3.863 | 3.382 | 3.83 |
2021-05-24 | 111.24 | 13.019 | -2.404 | 2.685 | 3.91 |
2021-05-25 | 112.23 | 13.253 | 0.890 | 2.499 | 3.98 |
2021-05-26 | 114.04 | 13.732 | 1.613 | 5.034 | 4.12 |
2021-05-27 | 115.75 | 14.016 | 1.499 | 2.946 | 4.20 |
2021-05-28 | 111.38 | 14.378 | -3.775 | 3.905 | 4.31 |
2021-05-31 | 119.13 | 15.090 | 6.958 | 7.174 | 4.53 |
2021-06-01 | 117.91 | 15.396 | -1.024 | 3.106 | 4.62 |
2021-06-02 | 112.54 | 15.691 | -4.554 | 3.155 | 4.71 |
2021-06-03 | 113 | 15.854 | 0.409 | 1.724 | 4.76 |
2021-06-04 | 114.48 | 16.177 | 1.310 | 3.389 | 4.85 |
2021-06-07 | 112.44 | 16.324 | -1.782 | 1.572 | 4.90 |
2021-06-08 | 110.38 | 16.617 | -1.832 | 3.175 | 4.98 |
2021-06-09 | 111.99 | 16.844 | 1.459 | 2.437 | 5.05 |
2021-06-10 | 109.92 | 17.061 | -1.848 | 2.366 | 5.12 |
2021-06-11 | 104.17 | 17.517 | -5.231 | 5.258 | 5.26 |
2021-06-15 | 99.49 | 17.863 | -4.493 | 4.166 | 5.36 |
2021-06-16 | 99.8 | 18.147 | 0.312 | 3.417 | 5.44 |
2021-06-17 | 97 | 18.398 | -2.806 | 3.106 | 5.52 |
2021-06-18 | 99.01 | 18.657 | 2.072 | 3.144 | 5.60 |
2021-06-21 | 104.96 | 19.494 | 6.009 | 9.565 | 5.85 |
2021-06-22 | 102.6 | 19.654 | -2.248 | 1.877 | 5.90 |
2021-06-23 | 101.6 | 19.836 | -0.975 | 2.144 | 5.95 |
2021-06-24 | 106.65 | 20.377 | 3.313 | 6.084 | 6.11 |
2021-06-25 | 107.8 | 20.780 | 1.078 | 4.491 | 6.23 |
2021-06-28 | 113.09 | 21.566 | 4.907 | 8.340 | 6.47 |
2021-06-29 | 116.01 | 21.988 | 2.582 | 4.368 | 6.60 |
2021-06-30 | 112.86 | 22.174 | -2.715 | 1.974 | 6.65 |
2021-07-01 | 112.81 | 22.706 | -0.044 | 5.662 | 6.81 |
2021-07-02 | 109.8 | 23.053 | -2.668 | 3.785 | 6.92 |
2021-07-05 | 105.63 | 23.526 | -3.798 | 5.373 | 7.06 |
2021-07-06 | 106.75 | 23.811 | 1.060 | 3.209 | 7.14 |
2021-07-07 | 107.03 | 24.110 | 0.262 | 3.354 | 7.23 |
2021-07-08 | 104.38 | 24.411 | -2.476 | 3.457 | 7.32 |
2021-07-09 | 110.23 | 25.025 | 5.605 | 6.687 | 7.51 |
2021-07-12 | 109.89 | 25.351 | -0.308 | 3.556 | 7.61 |
2021-07-13 | 107.38 | 25.611 | -2.284 | 2.912 | 7.68 |
2021-07-14 | 112.5 | 26.087 | 2.571 | 5.069 | 7.83 |
2021-07-15 | 114.68 | 26.596 | 1.938 | 5.333 | 7.98 |
2021-07-16 | 109.4 | 26.993 | -4.604 | 4.351 | 8.10 |
2021-07-19 | 109.98 | 27.218 | 0.530 | 2.459 | 8.17 |
2021-07-20 | 110.3 | 27.526 | 0.291 | 3.346 | 8.26 |
2021-07-21 | 108.26 | 27.703 | -1.850 | 1.967 | 8.31 |
2021-07-22 | 106.05 | 27.909 | -2.041 | 2.328 | 8.37 |
2021-07-23 | 103.42 | 28.276 | -2.480 | 4.262 | 8.48 |
2021-07-26 | 100.13 | 28.666 | -3.181 | 4.670 | 8.60 |
2021-07-27 | 102.38 | 29.045 | 2.247 | 4.444 | 8.71 |
2021-07-28 | 108.12 | 29.741 | 5.607 | 7.716 | 8.92 |
2021-07-29 | 107.52 | 30.072 | -0.555 | 3.700 | 9.02 |
2021-07-30 | 111.6 | 30.711 | 3.795 | 6.873 | 9.21 |
2021-08-02 | 110.66 | 31.223 | -0.842 | 5.547 | 9.37 |
2021-08-03 | 115.78 | 31.760 | 4.627 | 5.567 | 9.53 |
2021-08-04 | 114.09 | 32.039 | -1.460 | 2.937 | 9.61 |
2021-08-05 | 110.47 | 32.529 | -3.173 | 5.320 | 9.76 |
2021-08-06 | 106.97 | 32.898 | -3.168 | 4.146 | 9.87 |
2021-08-09 | 111.97 | 33.628 | 4.674 | 7.815 | 10.09 |
2021-08-10 | 112.69 | 33.861 | 0.643 | 2.483 | 10.16 |
2021-08-11 | 111.2 | 34.066 | -1.322 | 2.218 | 10.22 |
2021-08-12 | 110.08 | 34.221 | -1.007 | 1.691 | 10.27 |
2021-08-13 | 112.25 | 34.452 | 1.971 | 2.462 | 10.34 |
2021-08-16 | 113.72 | 34.758 | 1.310 | 3.234 | 10.43 |
2021-08-17 | 111.76 | 35.149 | -1.724 | 4.195 | 10.54 |
2021-08-18 | 109.41 | 35.474 | -2.103 | 3.570 | 10.64 |
2021-08-19 | 110.2 | 35.714 | 0.722 | 2.605 | 10.71 |
2021-08-20 | 105.67 | 36.136 | -4.111 | 4.800 | 10.84 |
2021-08-23 | 107.8 | 36.431 | 2.016 | 3.284 | 10.93 |
2021-08-24 | 111.92 | 36.897 | 3.822 | 4.991 | 11.07 |
2021-08-25 | 114.79 | 37.279 | 2.564 | 3.994 | 11.18 |
2021-08-26 | 118.27 | 37.679 | 3.032 | 4.060 | 11.30 |
2021-08-27 | 105.48 | 38.171 | -10.814 | 5.597 | 11.45 |
2021-08-30 | 103.13 | 38.459 | -2.228 | 3.356 | 11.54 |
2021-08-31 | 103.8 | 38.667 | 0.650 | 2.405 | 11.60 |
2021-09-01 | 102.39 | 38.951 | -1.358 | 3.324 | 11.69 |
2021-09-02 | 100.35 | 39.147 | -1.992 | 2.344 | 11.74 |
2021-09-03 | 101.32 | 39.312 | 0.967 | 1.953 | 11.79 |
2021-09-06 | 103.11 | 39.593 | 1.767 | 3.277 | 11.88 |
2021-09-07 | 101.81 | 39.757 | -1.261 | 1.930 | 11.93 |
2021-09-08 | 99.78 | 39.946 | -1.994 | 2.269 | 11.98 |
2021-09-09 | 99.25 | 40.093 | -0.531 | 1.784 | 12.03 |
2021-09-10 | 99.83 | 40.233 | 0.584 | 1.673 | 12.07 |
2021-09-13 | 99.96 | 40.386 | 0.130 | 1.843 | 12.12 |
2021-09-14 | 99.84 | 40.553 | -0.120 | 2.001 | 12.17 |
2021-09-15 | 96.8 | 40.833 | -3.045 | 3.476 | 12.25 |
2021-09-16 | 94.01 | 41.059 | -2.882 | 2.893 | 12.32 |
2021-09-17 | 95.43 | 41.530 | 1.510 | 5.914 | 12.46 |
2021-09-22 | 91.76 | 41.753 | -3.846 | 2.913 | 12.53 |
2021-09-23 | 92.31 | 41.860 | 0.599 | 1.395 | 12.56 |
2021-09-24 | 93.86 | 42.053 | 1.679 | 2.470 | 12.62 |
2021-09-27 | 90.19 | 42.401 | -3.910 | 4.635 | 12.72 |
2021-09-28 | 88.07 | 42.578 | -2.351 | 2.406 | 12.77 |
2021-09-29 | 84.5 | 42.863 | -4.054 | 4.042 | 12.86 |
2021-09-30 | 84.79 | 42.981 | 0.343 | 1.680 | 12.89 |
2021-10-08 | 82.7 | 43.163 | -2.465 | 2.642 | 12.95 |
2021-10-11 | 84.63 | 43.402 | 2.334 | 3.386 | 13.02 |
2021-10-12 | 86.41 | 43.755 | 2.103 | 4.904 | 13.13 |
2021-10-13 | 85.43 | 43.929 | -1.134 | 2.442 | 13.18 |
2021-10-14 | 85.96 | 44.070 | 0.620 | 1.967 | 13.22 |
2021-10-15 | 81.41 | 44.368 | -5.293 | 4.386 | 13.31 |
2021-10-18 | 75.92 | 44.744 | -6.744 | 5.945 | 13.42 |
2021-10-19 | 77.78 | 44.994 | 2.450 | 3.859 | 13.50 |
2021-10-20 | 76.2 | 45.149 | -2.031 | 2.443 | 13.54 |
2021-10-21 | 76.34 | 45.283 | 0.184 | 2.113 | 13.59 |
2021-10-22 | 77.17 | 45.424 | 1.087 | 2.188 | 13.63 |
2021-10-25 | 76.06 | 45.597 | -1.438 | 2.734 | 13.68 |
2021-10-26 | 78.31 | 45.992 | 2.958 | 6.048 | 13.80 |
2021-10-27 | 70.15 | 46.431 | -10.420 | 7.509 | 13.93 |
2021-10-28 | 67.42 | 46.681 | -3.892 | 4.448 | 14.00 |
2021-10-29 | 67.9 | 46.792 | 0.712 | 1.973 | 14.04 |
2021-11-01 | 69.83 | 47.063 | 2.842 | 4.654 | 14.12 |
2021-11-02 | 68.74 | 47.287 | -1.561 | 3.909 | 14.19 |
2021-11-03 | 74.3 | 47.831 | 8.088 | 8.787 | 14.35 |
2021-11-04 | 73.67 | 47.980 | -0.848 | 2.423 | 14.39 |
2021-11-05 | 74.75 | 48.350 | 1.466 | 5.932 | 14.50 |
2021-11-08 | 71.07 | 48.711 | -4.923 | 6.100 | 14.61 |
2021-11-09 | 72.03 | 48.787 | 1.351 | 1.266 | 14.64 |
2021-11-10 | 73.11 | 48.972 | 1.499 | 3.040 | 14.69 |
2021-11-11 | 74.51 | 49.150 | 1.915 | 2.872 | 14.75 |
2021-11-12 | 74.86 | 49.258 | 0.470 | 1.731 | 14.78 |
2021-11-15 | 76.38 | 49.445 | 2.030 | 2.925 | 14.83 |
2021-11-16 | 77.66 | 49.766 | 1.676 | 4.962 | 14.93 |
2021-11-17 | 78 | 49.895 | 0.438 | 1.996 | 14.97 |
2021-11-18 | 75.65 | 50.110 | -3.013 | 3.410 | 15.03 |
2021-11-19 | 76.03 | 50.230 | 0.502 | 1.890 | 15.07 |
2021-11-22 | 75.25 | 50.398 | -1.026 | 2.670 | 15.12 |
2021-11-23 | 76.81 | 50.595 | 2.073 | 3.083 | 15.18 |
2021-11-24 | 77.99 | 50.779 | 1.536 | 2.825 | 15.23 |
2021-11-25 | 78.52 | 50.964 | 0.680 | 2.834 | 15.29 |
2021-11-26 | 77.86 | 51.171 | -0.841 | 3.184 | 15.35 |
2021-11-29 | 81.29 | 51.585 | 4.405 | 6.114 | 15.48 |
2021-11-30 | 83.48 | 52.025 | 2.694 | 6.335 | 15.61 |
2021-12-01 | 80.84 | 52.210 | -3.162 | 2.743 | 15.66 |
2021-12-02 | 79.58 | 52.456 | -1.559 | 3.699 | 15.74 |
2021-12-03 | 78.62 | 52.594 | -1.206 | 2.111 | 15.78 |
2021-12-06 | 76.58 | 52.780 | -2.595 | 2.913 | 15.83 |
2021-12-07 | 76.98 | 52.880 | 0.522 | 1.567 | 15.86 |
2021-12-08 | 78.98 | 53.050 | 2.598 | 2.572 | 15.91 |
2021-12-09 | 79.68 | 53.207 | 0.886 | 2.368 | 15.96 |
2021-12-10 | 79.57 | 53.324 | -0.138 | 1.770 | 16.00 |
2021-12-13 | 80.19 | 53.463 | 0.779 | 2.074 | 16.04 |
2021-12-14 | 80.79 | 53.637 | 0.748 | 2.594 | 16.09 |
2021-12-15 | 78.88 | 53.804 | -2.364 | 2.537 | 16.14 |
2021-12-16 | 78.66 | 53.924 | -0.279 | 1.826 | 16.18 |
2021-12-17 | 76.83 | 54.129 | -2.326 | 3.204 | 16.24 |
2021-12-20 | 80.48 | 54.557 | 4.751 | 6.378 | 16.37 |
2021-12-21 | 79.39 | 54.676 | -1.354 | 1.802 | 16.40 |
2021-12-22 | 80.26 | 54.827 | 1.096 | 2.255 | 16.45 |
2021-12-23 | 78.45 | 55.037 | -2.255 | 3.215 | 16.51 |
2021-12-24 | 78.16 | 55.229 | -0.370 | 2.945 | 16.57 |
2021-12-27 | 79.69 | 55.466 | 1.958 | 3.570 | 16.64 |
2021-12-28 | 78.5 | 55.615 | -1.493 | 2.284 | 16.68 |
2021-12-29 | 79.15 | 55.866 | 0.828 | 3.809 | 16.76 |
2021-12-30 | 80.98 | 56.063 | 2.312 | 2.919 | 16.82 |
2021-12-31 | 79.94 | 56.205 | -1.284 | 2.124 | 16.86 |
2022-01-04 | 80.57 | 56.335 | 0.788 | 1.939 | 16.90 |
2022-01-05 | 78.81 | 56.549 | -2.184 | 3.264 | 16.96 |
2022-01-06 | 79.51 | 56.684 | 0.888 | 2.030 | 17.01 |
2022-01-07 | 91.47 | 58.103 | 15.042 | 18.614 | 17.43 |
2022-01-10 | 92.1 | 58.536 | 0.689 | 5.641 | 17.56 |
2022-01-11 | 90.06 | 58.880 | -2.215 | 4.593 | 17.66 |
2022-01-12 | 94.22 | 59.544 | 4.619 | 8.450 | 17.86 |
2022-01-13 | 92.23 | 60.166 | -2.112 | 8.098 | 18.05 |
2022-01-14 | 98.13 | 61.078 | 6.397 | 11.157 | 18.32 |
2022-01-17 | 96 | 61.433 | -2.171 | 4.433 | 18.43 |
2022-01-18 | 86.49 | 62.070 | -9.906 | 8.833 | 18.62 |
2022-01-19 | 87.83 | 62.348 | 1.549 | 3.804 | 18.70 |
2022-01-20 | 85.67 | 62.597 | -2.459 | 3.484 | 18.78 |
2022-01-21 | 81.88 | 62.998 | -4.424 | 5.871 | 18.90 |
2022-01-24 | 82.22 | 63.192 | 0.415 | 2.833 | 18.96 |
2022-01-25 | 77.81 | 63.640 | -5.364 | 6.920 | 19.09 |
2022-01-26 | 77.66 | 63.843 | -0.193 | 3.136 | 19.15 |
2022-01-27 | 73.98 | 64.190 | -4.739 | 5.627 | 19.26 |
2022-01-28 | 73.8 | 64.386 | -0.243 | 3.177 | 19.32 |
2022-02-07 | 75.23 | 64.505 | 1.938 | 1.897 | 19.35 |
2022-02-08 | 76.67 | 64.719 | 1.914 | 3.363 | 19.42 |
2022-02-09 | 77.03 | 64.818 | 0.470 | 1.539 | 19.45 |
2022-02-10 | 76.31 | 64.909 | -0.935 | 1.428 | 19.47 |
2022-02-11 | 73.29 | 65.149 | -3.958 | 3.931 | 19.54 |
2022-02-14 | 72.48 | 65.310 | -1.105 | 2.661 | 19.59 |
2022-02-15 | 73.05 | 65.443 | 0.786 | 2.194 | 19.63 |
2022-02-16 | 73.95 | 65.604 | 1.232 | 2.601 | 19.68 |
2022-02-17 | 72.72 | 65.738 | -1.663 | 2.218 | 19.72 |
2022-02-18 | 73.87 | 65.943 | 1.581 | 3.328 | 19.78 |
2022-02-21 | 74.01 | 66.053 | 0.190 | 1.787 | 19.82 |
2022-02-22 | 72.45 | 66.214 | -2.108 | 2.662 | 19.86 |
2022-02-23 | 73.3 | 66.334 | 1.173 | 1.960 | 19.90 |
2022-02-24 | 70.81 | 66.715 | -3.397 | 6.467 | 20.01 |
2022-02-25 | 72.74 | 66.924 | 2.726 | 3.446 | 20.08 |
2022-02-28 | 74.49 | 67.148 | 2.406 | 3.616 | 20.14 |
2022-03-01 | 74.11 | 67.260 | -0.510 | 1.799 | 20.18 |
2022-03-02 | 74.5 | 67.409 | 0.526 | 2.402 | 20.22 |
2022-03-03 | 74.56 | 67.535 | 0.081 | 2.040 | 20.26 |
2022-03-04 | 75.1 | 67.736 | 0.724 | 3.205 | 20.32 |
2022-03-07 | 73.13 | 67.915 | -2.623 | 2.943 | 20.37 |
2022-03-08 | 69 | 68.282 | -5.647 | 6.372 | 20.48 |
2022-03-09 | 66.81 | 68.717 | -3.174 | 7.826 | 20.62 |
2022-03-10 | 69.48 | 68.878 | 3.996 | 2.769 | 20.66 |
2022-03-11 | 73.51 | 69.354 | 5.800 | 7.772 | 20.81 |
2022-03-14 | 74 | 69.596 | 0.667 | 3.918 | 20.88 |
2022-03-15 | 71.42 | 69.965 | -3.486 | 6.203 | 20.99 |
2022-03-16 | 70.75 | 70.458 | -0.938 | 8.359 | 21.14 |
2022-03-17 | 71.51 | 70.711 | 1.074 | 4.254 | 21.21 |
2022-03-18 | 71.73 | 70.877 | 0.308 | 2.769 | 21.26 |
2022-03-21 | 73.92 | 71.174 | 3.053 | 4.824 | 21.35 |
2022-03-22 | 72 | 71.356 | -2.597 | 3.044 | 21.41 |
2022-03-23 | 71.69 | 71.472 | -0.431 | 1.931 | 21.44 |
2022-03-24 | 70.99 | 71.695 | -0.976 | 3.780 | 21.51 |
2022-03-25 | 69.65 | 71.840 | -1.888 | 2.493 | 21.55 |
2022-03-28 | 68.63 | 72.016 | -1.464 | 3.073 | 21.60 |
2022-03-29 | 69.9 | 72.280 | 1.851 | 4.532 | 21.68 |
2022-03-30 | 69.94 | 72.446 | 0.057 | 2.847 | 21.73 |
2022-03-31 | 70 | 72.610 | 0.086 | 2.817 | 21.78 |
2022-04-01 | 68.95 | 72.749 | -1.500 | 2.414 | 21.82 |
2022-04-06 | 70.86 | 72.940 | 2.770 | 3.249 | 21.88 |
2022-04-07 | 69.4 | 73.095 | -2.060 | 2.667 | 21.93 |
2022-04-08 | 68.86 | 73.286 | -0.778 | 3.329 | 21.99 |
2022-04-11 | 68.6 | 73.448 | -0.378 | 2.832 | 22.03 |
2022-04-12 | 68.81 | 73.636 | 0.306 | 3.280 | 22.09 |
2022-04-13 | 67.54 | 73.754 | -1.846 | 2.107 | 22.13 |
2022-04-14 | 69 | 73.921 | 2.162 | 2.902 | 22.18 |
2022-04-15 | 67.03 | 74.093 | -2.855 | 3.072 | 22.23 |
2022-04-18 | 67.12 | 74.269 | 0.134 | 3.148 | 22.28 |
2022-04-19 | 65.92 | 74.398 | -1.788 | 2.354 | 22.32 |
2022-04-20 | 64.99 | 74.547 | -1.411 | 2.746 | 22.36 |
2022-04-21 | 62.26 | 74.797 | -4.201 | 4.816 | 22.44 |
2022-04-22 | 61.5 | 74.905 | -1.221 | 2.120 | 22.47 |
2022-04-25 | 55.82 | 75.420 | -9.236 | 11.057 | 22.63 |
2022-04-26 | 54.8 | 75.639 | -1.827 | 4.801 | 22.69 |
2022-04-27 | 56.79 | 76.021 | 3.631 | 8.066 | 22.81 |
2022-04-28 | 45.46 | 76.582 | -19.951 | 14.809 | 22.97 |
2022-04-29 | 46.02 | 76.772 | 1.232 | 4.971 | 23.03 |
2022-05-05 | 47.15 | 77.019 | 2.455 | 6.280 | 23.11 |
2022-05-06 | 47.03 | 77.131 | -0.255 | 2.863 | 23.14 |
2022-05-09 | 47.39 | 77.235 | 0.765 | 2.637 | 23.17 |
2022-05-10 | 47.45 | 77.322 | 0.127 | 2.195 | 23.20 |
2022-05-11 | 47.68 | 77.455 | 0.485 | 3.330 | 23.24 |
2022-05-12 | 47.88 | 77.568 | 0.419 | 2.852 | 23.27 |
2022-05-13 | 48.42 | 77.688 | 1.128 | 2.966 | 23.31 |
2022-05-16 | 48 | 77.809 | -0.867 | 3.015 | 23.34 |
2022-05-17 | 47.4 | 77.939 | -1.250 | 3.292 | 23.38 |
2022-05-18 | 47.19 | 78.015 | -0.443 | 1.941 | 23.40 |
2022-05-19 | 47.11 | 78.100 | -0.170 | 2.161 | 23.43 |
2022-05-20 | 47.97 | 78.191 | 1.826 | 2.293 | 23.46 |
2022-05-23 | 49.62 | 78.357 | 3.440 | 4.003 | 23.51 |