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 | 41.6 | 0 | 0 | 0 | 0 |
2021-04-27 | 35.48 | 0.727 | -14.712 | 24.591 | 0.22 |
2021-04-28 | 44.15 | 1.753 | 6.130 | 27.885 | 0.53 |
2021-04-29 | 41.42 | 2.412 | -6.183 | 19.094 | 0.72 |
2021-04-30 | 38.19 | 2.758 | -7.798 | 10.864 | 0.83 |
2021-05-06 | 36.31 | 2.991 | -4.923 | 7.698 | 0.90 |
2021-05-07 | 34.56 | 3.283 | -4.820 | 10.135 | 0.98 |
2021-05-10 | 35.75 | 3.475 | 3.443 | 6.453 | 1.04 |
2021-05-11 | 36.37 | 3.774 | 1.734 | 9.874 | 1.13 |
2021-05-12 | 34.88 | 3.927 | -4.097 | 5.252 | 1.18 |
2021-05-13 | 33.84 | 4.072 | -2.982 | 5.132 | 1.22 |
2021-05-14 | 34.7 | 4.189 | 2.541 | 4.078 | 1.26 |
2021-05-17 | 33.89 | 4.328 | -2.334 | 4.899 | 1.30 |
2021-05-18 | 35.11 | 4.509 | 3.600 | 6.197 | 1.35 |
2021-05-19 | 34.95 | 4.706 | -0.456 | 6.750 | 1.41 |
2021-05-20 | 37.3 | 5.111 | 6.724 | 13.047 | 1.53 |
2021-05-21 | 38.02 | 5.456 | 1.930 | 10.885 | 1.64 |
2021-05-24 | 45.72 | 6.180 | 20.252 | 18.990 | 1.85 |
2021-05-25 | 42.69 | 6.425 | -6.627 | 6.890 | 1.93 |
2021-05-26 | 43.27 | 6.728 | 1.359 | 8.409 | 2.02 |
2021-05-27 | 41.1 | 6.907 | -5.015 | 5.223 | 2.07 |
2021-05-28 | 40.52 | 7.059 | -1.411 | 4.501 | 2.12 |
2021-05-31 | 44.6 | 7.414 | 10.069 | 9.551 | 2.22 |
2021-06-01 | 46.58 | 7.865 | 4.439 | 11.614 | 2.36 |
2021-06-02 | 47.4 | 8.198 | 1.760 | 8.437 | 2.46 |
2021-06-03 | 46.43 | 8.449 | -2.046 | 6.477 | 2.53 |
2021-06-04 | 47.3 | 8.722 | 1.874 | 6.935 | 2.62 |
2021-06-07 | 48.43 | 8.916 | 2.389 | 4.820 | 2.67 |
2021-06-08 | 46.02 | 9.073 | -4.976 | 4.088 | 2.72 |
2021-06-09 | 45.38 | 9.229 | -1.391 | 4.129 | 2.77 |
2021-06-10 | 46.56 | 9.462 | 2.600 | 5.994 | 2.84 |
2021-06-11 | 49.9 | 10.006 | 7.174 | 13.080 | 3.00 |
2021-06-15 | 49.3 | 10.310 | -1.202 | 7.395 | 3.09 |
2021-06-16 | 45.82 | 10.720 | -7.059 | 10.751 | 3.22 |
2021-06-17 | 46.65 | 10.841 | 1.811 | 3.121 | 3.25 |
2021-06-18 | 47.06 | 11.036 | 0.879 | 4.952 | 3.31 |
2021-06-21 | 48.34 | 11.304 | 2.720 | 6.672 | 3.39 |
2021-06-22 | 47.5 | 11.499 | -1.738 | 4.923 | 3.45 |
2021-06-23 | 48.3 | 11.690 | 1.684 | 4.737 | 3.51 |
2021-06-24 | 50.44 | 12.116 | 4.647 | 10.124 | 3.63 |
2021-06-25 | 49.82 | 12.380 | -1.229 | 6.364 | 3.71 |
2021-06-28 | 54.5 | 12.883 | 9.394 | 11.080 | 3.86 |
2021-06-29 | 56.95 | 13.274 | 4.495 | 8.239 | 3.98 |
2021-06-30 | 55.95 | 13.429 | -1.756 | 3.336 | 4.03 |
2021-07-01 | 55.07 | 13.717 | -1.573 | 6.256 | 4.11 |
2021-07-02 | 58.92 | 14.498 | 6.991 | 15.925 | 4.35 |
2021-07-05 | 64.16 | 14.987 | 8.893 | 9.131 | 4.50 |
2021-07-06 | 65.52 | 15.393 | 2.120 | 7.435 | 4.62 |
2021-07-07 | 68 | 15.886 | 3.785 | 8.715 | 4.77 |
2021-07-08 | 67.6 | 16.364 | -0.588 | 8.485 | 4.91 |
2021-07-09 | 65.16 | 16.683 | -3.609 | 5.858 | 5.00 |
2021-07-12 | 67.21 | 17.156 | 3.146 | 8.456 | 5.15 |
2021-07-13 | 68.8 | 17.517 | 2.366 | 6.294 | 5.26 |
2021-07-14 | 67.99 | 17.849 | -0.352 | 5.863 | 5.35 |
2021-07-15 | 65.39 | 18.272 | -3.824 | 7.751 | 5.48 |
2021-07-16 | 63.38 | 18.653 | -3.074 | 7.218 | 5.60 |
2021-07-19 | 63.34 | 18.861 | -0.063 | 3.944 | 5.66 |
2021-07-20 | 64.38 | 19.072 | 1.642 | 3.931 | 5.72 |
2021-07-21 | 64.86 | 19.247 | 0.746 | 3.246 | 5.77 |
2021-07-22 | 61.8 | 19.739 | -4.718 | 9.544 | 5.92 |
2021-07-23 | 59.99 | 20.038 | -2.929 | 5.987 | 6.01 |
2021-07-26 | 61.03 | 20.366 | 1.734 | 6.451 | 6.11 |
2021-07-27 | 56.86 | 20.763 | -6.833 | 8.373 | 6.23 |
2021-07-28 | 54.69 | 21.084 | -3.816 | 7.035 | 6.33 |
2021-07-29 | 63.28 | 21.964 | 15.707 | 16.694 | 6.59 |
2021-07-30 | 66.2 | 22.388 | 4.614 | 7.680 | 6.72 |
2021-08-02 | 67.95 | 22.858 | 2.644 | 8.308 | 6.86 |
2021-08-03 | 64.39 | 23.383 | -5.239 | 9.787 | 7.01 |
2021-08-04 | 64.45 | 23.583 | 0.093 | 3.727 | 7.08 |
2021-08-05 | 61.7 | 23.908 | -4.267 | 6.315 | 7.17 |
2021-08-06 | 61.5 | 24.105 | -0.324 | 3.841 | 7.23 |
2021-08-09 | 64.41 | 24.550 | 4.732 | 8.293 | 7.37 |
2021-08-10 | 66.85 | 24.983 | 3.788 | 7.778 | 7.50 |
2021-08-11 | 80.22 | 26.483 | 20.000 | 22.438 | 7.95 |
2021-08-12 | 77.87 | 26.932 | -2.929 | 6.918 | 8.08 |
2021-08-13 | 78.33 | 27.481 | 0.591 | 8.399 | 8.24 |
2021-08-16 | 73.35 | 27.986 | -6.358 | 8.273 | 8.40 |
2021-08-17 | 72.31 | 28.252 | -1.418 | 4.404 | 8.48 |
2021-08-18 | 72.38 | 28.682 | 0.097 | 7.136 | 8.60 |
2021-08-19 | 72.5 | 28.997 | 0.166 | 5.209 | 8.70 |
2021-08-20 | 73.41 | 29.320 | 1.255 | 5.283 | 8.80 |
2021-08-23 | 78 | 29.865 | 6.253 | 8.391 | 8.96 |
2021-08-24 | 78.7 | 30.421 | 0.897 | 8.474 | 9.13 |
2021-08-25 | 75.85 | 30.814 | -3.621 | 6.213 | 9.24 |
2021-08-26 | 73.47 | 31.143 | -3.138 | 5.379 | 9.34 |
2021-08-27 | 73.1 | 31.409 | -0.504 | 4.369 | 9.42 |
2021-08-30 | 73.46 | 31.944 | 0.492 | 8.728 | 9.58 |
2021-08-31 | 76.18 | 32.333 | 3.703 | 6.139 | 9.70 |
2021-09-01 | 71.08 | 32.909 | -6.695 | 9.714 | 9.87 |
2021-09-02 | 75.05 | 33.278 | 5.585 | 5.909 | 9.98 |
2021-09-03 | 71.7 | 33.932 | -4.464 | 10.939 | 10.18 |
2021-09-06 | 70.79 | 34.423 | -1.269 | 8.326 | 10.33 |
2021-09-07 | 70.85 | 34.677 | 0.085 | 4.309 | 10.40 |
2021-09-08 | 71.7 | 35.049 | 1.200 | 6.224 | 10.51 |
2021-09-09 | 68.75 | 35.315 | -4.114 | 4.644 | 10.59 |
2021-09-10 | 70.46 | 35.643 | 2.487 | 5.571 | 10.69 |
2021-09-13 | 63.91 | 36.323 | -9.296 | 12.773 | 10.90 |
2021-09-14 | 63.24 | 36.528 | -1.048 | 3.896 | 10.96 |
2021-09-15 | 64.79 | 36.772 | 2.451 | 4.522 | 11.03 |
2021-09-16 | 63.61 | 37.109 | -1.821 | 6.359 | 11.13 |
2021-09-17 | 64.42 | 37.267 | 1.273 | 2.940 | 11.18 |
2021-09-22 | 65.87 | 37.581 | 2.251 | 5.713 | 11.27 |
2021-09-23 | 74.81 | 38.419 | 13.572 | 13.451 | 11.53 |
2021-09-24 | 67.85 | 38.938 | -9.304 | 9.170 | 11.68 |
2021-09-27 | 65.58 | 39.316 | -3.346 | 6.912 | 11.79 |
2021-09-28 | 67.91 | 39.755 | 3.553 | 7.762 | 11.93 |
2021-09-29 | 65.46 | 40.029 | -3.608 | 5.036 | 12.01 |
2021-09-30 | 67 | 40.196 | 2.353 | 2.979 | 12.06 |
2021-10-08 | 63.77 | 40.606 | -4.821 | 7.716 | 12.18 |
2021-10-11 | 61.24 | 40.880 | -3.967 | 5.379 | 12.26 |
2021-10-12 | 55.86 | 41.397 | -8.785 | 11.104 | 12.42 |
2021-10-13 | 57.16 | 41.653 | 2.327 | 5.371 | 12.50 |
2021-10-14 | 58.15 | 41.932 | 1.732 | 5.756 | 12.58 |
2021-10-15 | 57.2 | 42.117 | -1.634 | 3.887 | 12.64 |
2021-10-18 | 58.77 | 42.454 | 2.745 | 6.871 | 12.74 |
2021-10-19 | 59.28 | 42.658 | 0.868 | 4.135 | 12.80 |
2021-10-20 | 60.28 | 42.877 | 1.687 | 4.369 | 12.86 |
2021-10-21 | 58.87 | 43.161 | -2.339 | 5.773 | 12.95 |
2021-10-22 | 58 | 43.326 | -1.478 | 3.414 | 13.00 |
2021-10-25 | 61.83 | 43.779 | 6.603 | 8.793 | 13.13 |
2021-10-26 | 63.63 | 44.255 | 2.911 | 8.976 | 13.28 |
2021-10-27 | 64.73 | 44.534 | 1.729 | 5.186 | 13.36 |
2021-10-28 | 63.4 | 44.876 | -2.055 | 6.458 | 13.46 |
2021-10-29 | 62.78 | 45.099 | -0.978 | 4.274 | 13.53 |
2021-11-01 | 64.08 | 45.557 | 2.071 | 8.570 | 13.67 |
2021-11-02 | 60.34 | 45.909 | -5.836 | 7.007 | 13.77 |
2021-11-03 | 60.35 | 46.146 | 0.017 | 4.707 | 13.84 |
2021-11-04 | 64 | 46.598 | 6.048 | 8.484 | 13.98 |
2021-11-05 | 62.7 | 46.843 | -2.031 | 4.672 | 14.05 |
2021-11-08 | 61 | 47.096 | -2.711 | 4.992 | 14.13 |
2021-11-09 | 63.87 | 47.419 | 4.705 | 6.066 | 14.23 |
2021-11-10 | 64.39 | 47.713 | 0.814 | 5.480 | 14.31 |
2021-11-11 | 66.07 | 47.992 | 2.609 | 5.063 | 14.40 |
2021-11-12 | 76.07 | 49.125 | 15.135 | 17.875 | 14.74 |
2021-11-15 | 78.6 | 50.001 | 3.326 | 13.369 | 15.00 |
2021-11-16 | 75.2 | 50.541 | -4.326 | 8.626 | 15.16 |
2021-11-17 | 72.61 | 50.927 | -3.444 | 6.370 | 15.28 |
2021-11-18 | 71.24 | 51.254 | -1.887 | 5.509 | 15.38 |
2021-11-19 | 70.38 | 51.402 | -1.207 | 2.527 | 15.42 |
2021-11-22 | 77.3 | 52.156 | 9.832 | 11.708 | 15.65 |
2021-11-23 | 74.55 | 52.507 | -3.558 | 5.640 | 15.75 |
2021-11-24 | 75.6 | 52.760 | 1.408 | 4.024 | 15.83 |
2021-11-25 | 75.66 | 53.076 | 0.079 | 5.013 | 15.92 |
2021-11-26 | 71.45 | 53.546 | -5.564 | 7.891 | 16.06 |
2021-11-29 | 73 | 53.979 | 2.169 | 7.124 | 16.19 |
2021-11-30 | 71.82 | 54.160 | -1.616 | 3.014 | 16.25 |
2021-12-01 | 74.75 | 54.455 | 4.080 | 4.748 | 16.34 |
2021-12-02 | 75.49 | 54.807 | 0.990 | 5.592 | 16.44 |
2021-12-03 | 74.9 | 55.355 | -0.782 | 8.783 | 16.61 |
2021-12-06 | 71.22 | 55.702 | -4.913 | 5.834 | 16.71 |
2021-12-07 | 71.7 | 55.991 | 0.674 | 4.844 | 16.80 |
2021-12-08 | 72.5 | 56.155 | 1.116 | 2.720 | 16.85 |
2021-12-09 | 72.51 | 56.418 | 0.014 | 4.345 | 16.93 |
2021-12-10 | 74.76 | 56.730 | 3.103 | 5.006 | 17.02 |
2021-12-13 | 80.49 | 57.519 | 7.665 | 11.771 | 17.26 |
2021-12-14 | 79.84 | 57.716 | -0.808 | 2.957 | 17.31 |
2021-12-15 | 85.91 | 58.541 | 7.603 | 11.523 | 17.56 |
2021-12-16 | 86.14 | 58.829 | 0.268 | 4.004 | 17.65 |
2021-12-17 | 81.91 | 59.280 | -4.911 | 6.617 | 17.78 |
2021-12-20 | 79.6 | 59.540 | -2.820 | 3.919 | 17.86 |
2021-12-21 | 79.39 | 59.868 | -0.264 | 4.962 | 17.96 |
2021-12-22 | 79.42 | 60.074 | 0.038 | 3.111 | 18.02 |
2021-12-23 | 80.6 | 60.388 | 1.486 | 4.671 | 18.12 |
2021-12-24 | 78.3 | 60.700 | -2.854 | 4.777 | 18.21 |
2021-12-27 | 76.07 | 61.342 | -2.848 | 10.128 | 18.40 |
2021-12-28 | 73.3 | 61.777 | -3.641 | 7.125 | 18.53 |
2021-12-29 | 72.95 | 62.006 | -0.477 | 3.765 | 18.60 |
2021-12-30 | 74.84 | 62.240 | 2.591 | 3.756 | 18.67 |
2021-12-31 | 73.59 | 62.579 | -1.670 | 5.518 | 18.77 |
2022-01-04 | 71.4 | 62.771 | -2.976 | 3.234 | 18.83 |
2022-01-05 | 69.27 | 63.054 | -2.983 | 4.902 | 18.92 |
2022-01-06 | 72.9 | 63.492 | 5.240 | 7.204 | 19.05 |
2022-01-07 | 71.5 | 63.759 | -1.920 | 4.486 | 19.13 |
2022-01-10 | 72.8 | 64.164 | 1.818 | 6.671 | 19.25 |
2022-01-11 | 71.46 | 64.398 | -1.841 | 3.942 | 19.32 |
2022-01-12 | 72.55 | 64.685 | 1.525 | 4.744 | 19.41 |
2022-01-13 | 70.5 | 64.944 | -2.826 | 4.411 | 19.48 |
2022-01-14 | 70.22 | 65.102 | -0.397 | 2.695 | 19.53 |
2022-01-17 | 70.63 | 65.245 | 0.584 | 2.421 | 19.57 |
2022-01-18 | 71.94 | 65.625 | 1.855 | 6.343 | 19.69 |
2022-01-19 | 67.17 | 66.110 | -6.631 | 8.660 | 19.83 |
2022-01-20 | 66.09 | 66.379 | -1.608 | 4.898 | 19.91 |
2022-01-21 | 64.92 | 66.612 | -1.770 | 4.297 | 19.98 |
2022-01-24 | 64.62 | 66.805 | -0.462 | 3.589 | 20.04 |
2022-01-25 | 61.88 | 67.068 | -4.240 | 5.091 | 20.12 |
2022-01-26 | 62.85 | 67.229 | 1.568 | 3.087 | 20.17 |
2022-01-27 | 59.92 | 67.560 | -4.662 | 6.619 | 20.27 |
2022-01-28 | 59.6 | 67.720 | -0.534 | 3.221 | 20.32 |
2022-02-07 | 63.48 | 68.068 | 6.510 | 6.577 | 20.42 |
2022-02-08 | 65.38 | 68.335 | 2.993 | 4.915 | 20.50 |
2022-02-09 | 64.44 | 68.469 | -1.438 | 2.493 | 20.54 |
2022-02-10 | 65.64 | 68.727 | 1.862 | 4.718 | 20.62 |
2022-02-11 | 67.04 | 69.147 | 2.133 | 7.511 | 20.74 |
2022-02-14 | 66.83 | 69.532 | -0.313 | 6.906 | 20.86 |
2022-02-15 | 65.52 | 69.706 | -1.960 | 3.202 | 20.91 |
2022-02-16 | 63.97 | 69.939 | -2.366 | 4.365 | 20.98 |
2022-02-17 | 64.73 | 70.158 | 1.188 | 4.049 | 21.05 |
2022-02-18 | 62.91 | 70.345 | -2.812 | 3.584 | 21.10 |
2022-02-21 | 63.24 | 70.438 | 0.525 | 1.749 | 21.13 |
2022-02-22 | 62.73 | 70.844 | -0.806 | 7.780 | 21.25 |
2022-02-23 | 64.41 | 71.067 | 2.678 | 4.145 | 21.32 |
2022-02-24 | 63.1 | 71.371 | -2.034 | 5.791 | 21.41 |
2022-02-25 | 64.57 | 71.563 | 2.330 | 3.566 | 21.47 |
2022-02-28 | 64.42 | 71.773 | -0.232 | 3.918 | 21.53 |
2022-03-01 | 67.53 | 72.040 | 4.828 | 4.735 | 21.61 |
2022-03-02 | 67.2 | 72.193 | -0.489 | 2.740 | 21.66 |
2022-03-03 | 66.32 | 72.323 | -1.310 | 2.351 | 21.70 |
2022-03-04 | 65.83 | 72.514 | -0.739 | 3.483 | 21.75 |
2022-03-07 | 63.76 | 72.787 | -3.144 | 5.134 | 21.84 |
2022-03-08 | 60.71 | 73.115 | -4.784 | 6.477 | 21.93 |
2022-03-09 | 60.53 | 73.497 | -0.296 | 7.577 | 22.05 |
2022-03-10 | 66 | 74.093 | 9.037 | 10.838 | 22.23 |
2022-03-11 | 67.2 | 74.365 | 1.818 | 4.848 | 22.31 |
2022-03-14 | 63.5 | 74.683 | -5.506 | 6.012 | 22.40 |
2022-03-15 | 64.88 | 75.105 | 2.173 | 7.811 | 22.53 |
2022-03-16 | 65.3 | 75.466 | 0.647 | 6.628 | 22.64 |
2022-03-17 | 65.4 | 75.727 | 0.153 | 4.793 | 22.72 |
2022-03-18 | 63.74 | 76.037 | -2.538 | 5.841 | 22.81 |
2022-03-21 | 62.99 | 76.202 | -1.177 | 3.138 | 22.86 |
2022-03-22 | 61.89 | 76.364 | -1.746 | 3.143 | 22.91 |
2022-03-23 | 62.92 | 76.580 | 1.664 | 4.120 | 22.97 |
2022-03-24 | 60.46 | 76.843 | -3.910 | 5.213 | 23.05 |
2022-03-25 | 58.52 | 77.052 | -3.209 | 4.300 | 23.12 |
2022-03-28 | 56.93 | 77.389 | -2.717 | 7.092 | 23.22 |
2022-03-29 | 56.91 | 77.582 | -0.035 | 4.075 | 23.27 |
2022-03-30 | 58.6 | 77.785 | 2.970 | 4.164 | 23.34 |
2022-03-31 | 58.19 | 77.925 | -0.700 | 2.884 | 23.38 |
2022-04-01 | 57.61 | 78.061 | -0.997 | 2.836 | 23.42 |
2022-04-06 | 56.01 | 78.214 | -2.777 | 3.263 | 23.46 |
2022-04-07 | 54.35 | 78.498 | -2.964 | 6.267 | 23.55 |
2022-04-08 | 52.51 | 78.713 | -3.385 | 4.931 | 23.61 |
2022-04-11 | 49.88 | 78.968 | -5.009 | 6.132 | 23.69 |
2022-04-12 | 48.23 | 79.186 | -3.308 | 5.413 | 23.76 |
2022-04-13 | 43.88 | 79.506 | -9.019 | 8.750 | 23.85 |
2022-04-14 | 42.78 | 79.701 | -2.507 | 5.469 | 23.91 |
2022-04-15 | 42.2 | 79.847 | -1.356 | 4.161 | 23.95 |
2022-04-18 | 43.69 | 80.131 | 3.531 | 7.796 | 24.04 |
2022-04-19 | 43.51 | 80.270 | -0.412 | 3.845 | 24.08 |
2022-04-20 | 42.48 | 80.396 | -2.367 | 3.562 | 24.12 |
2022-04-21 | 40.35 | 80.614 | -5.014 | 6.474 | 24.18 |
2022-04-22 | 40.32 | 80.735 | -0.074 | 3.594 | 24.22 |
2022-04-25 | 36.29 | 81.040 | -9.995 | 10.094 | 24.31 |
2022-04-26 | 35.35 | 81.207 | -2.590 | 5.676 | 24.36 |
2022-04-27 | 38.75 | 81.548 | 9.618 | 10.552 | 24.46 |
2022-04-28 | 37.07 | 81.700 | -4.335 | 4.903 | 24.51 |
2022-04-29 | 38.8 | 81.980 | 4.667 | 8.686 | 24.59 |
2022-05-05 | 39.52 | 82.201 | 1.856 | 6.701 | 24.66 |
2022-05-06 | 38.54 | 82.312 | -2.480 | 3.467 | 24.69 |
2022-05-09 | 39.16 | 82.470 | 1.609 | 4.826 | 24.74 |
2022-05-10 | 41.24 | 82.726 | 5.312 | 7.457 | 24.82 |
2022-05-11 | 43.02 | 83.035 | 4.316 | 8.608 | 24.91 |
2022-05-12 | 42.29 | 83.318 | -1.697 | 8.043 | 25.00 |
2022-05-13 | 41.88 | 83.443 | -0.969 | 3.571 | 25.03 |
2022-05-16 | 42.03 | 83.602 | 0.358 | 4.537 | 25.08 |
2022-05-17 | 41.99 | 83.712 | -0.095 | 3.164 | 25.11 |
2022-05-18 | 41.52 | 83.800 | -1.119 | 2.524 | 25.14 |
2022-05-19 | 43.7 | 84.114 | 5.250 | 8.622 | 25.23 |
2022-05-20 | 43.09 | 84.285 | -1.396 | 4.760 | 25.29 |
2022-05-23 | 43.14 | 84.413 | 0.116 | 3.574 | 25.32 |