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%) |
2021-05-11 | 45 | 0 | 0 | 0 | 0 |
2021-05-11 | 51.29 | 1.498 | 13.978 | 35.044 | 0.45 |
2021-05-12 | 70 | 5.256 | 55.556 | 64.422 | 1.58 |
2021-05-13 | 57.1 | 6.304 | -18.429 | 22.029 | 1.89 |
2021-05-14 | 53.8 | 6.967 | -5.779 | 14.781 | 2.09 |
2021-05-17 | 55.82 | 7.477 | 3.755 | 10.967 | 2.24 |
2021-05-18 | 55.02 | 8.061 | -1.433 | 12.737 | 2.42 |
2021-05-19 | 50.1 | 8.439 | -8.942 | 9.069 | 2.53 |
2021-05-20 | 49.48 | 8.686 | -1.238 | 5.968 | 2.61 |
2021-05-21 | 51.22 | 9.151 | 3.517 | 10.914 | 2.75 |
2021-05-24 | 54.59 | 9.738 | 6.579 | 12.886 | 2.92 |
2021-05-25 | 59.24 | 10.441 | 8.518 | 14.252 | 3.13 |
2021-05-26 | 56.45 | 10.694 | -4.710 | 5.385 | 3.21 |
2021-05-27 | 56.9 | 10.962 | 0.797 | 5.633 | 3.29 |
2021-05-28 | 51.92 | 11.320 | -8.752 | 8.278 | 3.40 |
2021-05-31 | 52.77 | 11.457 | 1.637 | 3.120 | 3.44 |
2021-06-01 | 56.01 | 11.869 | 6.140 | 8.831 | 3.56 |
2021-06-02 | 51.44 | 12.156 | -8.159 | 6.695 | 3.65 |
2021-06-03 | 50.4 | 12.314 | -2.022 | 3.771 | 3.69 |
2021-06-04 | 49.58 | 12.518 | -1.627 | 4.921 | 3.76 |
2021-06-07 | 48.65 | 12.714 | -1.876 | 4.841 | 3.81 |
2021-06-08 | 47.18 | 12.874 | -3.022 | 4.070 | 3.86 |
2021-06-09 | 45.4 | 13.044 | -3.773 | 4.493 | 3.91 |
2021-06-10 | 44.1 | 13.276 | -2.863 | 6.300 | 3.98 |
2021-06-11 | 48.13 | 13.764 | 9.138 | 12.177 | 4.13 |
2021-06-15 | 45.7 | 14.026 | -5.049 | 6.877 | 4.21 |
2021-06-16 | 44.52 | 14.299 | -2.582 | 7.374 | 4.29 |
2021-06-17 | 44.34 | 14.424 | -0.404 | 3.369 | 4.33 |
2021-06-18 | 45.56 | 14.599 | 2.751 | 4.601 | 4.38 |
2021-06-21 | 45.6 | 14.743 | 0.088 | 3.797 | 4.42 |
2021-06-22 | 47.3 | 14.956 | 3.728 | 5.395 | 4.49 |
2021-06-23 | 46.49 | 15.082 | -1.712 | 3.256 | 4.52 |
2021-06-24 | 44.05 | 15.420 | -8.705 | 9.223 | 4.63 |
2021-06-25 | 40.37 | 15.714 | -8.354 | 8.740 | 4.71 |
2021-06-28 | 39.32 | 15.852 | -2.601 | 4.211 | 4.76 |
2021-06-29 | 38.58 | 15.976 | -1.882 | 3.840 | 4.79 |
2021-06-30 | 38.96 | 16.184 | 0.985 | 6.428 | 4.86 |
2021-07-01 | 36.1 | 16.384 | -7.341 | 6.648 | 4.92 |
2021-07-02 | 35.25 | 16.517 | -2.355 | 4.515 | 4.96 |
2021-07-05 | 35.3 | 16.582 | 0.142 | 2.213 | 4.97 |
2021-07-06 | 35.85 | 16.683 | 1.558 | 3.371 | 5.00 |
2021-07-07 | 35.86 | 16.785 | 0.028 | 3.403 | 5.04 |
2021-07-08 | 34.7 | 16.919 | -3.235 | 4.657 | 5.08 |
2021-07-09 | 34.78 | 16.989 | 0.231 | 2.392 | 5.10 |
2021-07-12 | 34.88 | 17.040 | 0.288 | 1.783 | 5.11 |
2021-07-13 | 35.58 | 17.111 | 2.007 | 2.380 | 5.13 |
2021-07-14 | 34.04 | 17.222 | -3.075 | 3.901 | 5.17 |
2021-07-15 | 31.91 | 17.420 | -6.257 | 7.462 | 5.23 |
2021-07-16 | 31.4 | 17.524 | -1.598 | 3.980 | 5.26 |
2021-07-19 | 30.74 | 17.628 | -2.102 | 4.045 | 5.29 |
2021-07-20 | 30.67 | 17.694 | -0.228 | 2.602 | 5.31 |
2021-07-21 | 30.45 | 17.765 | -0.717 | 2.771 | 5.33 |
2021-07-22 | 29.88 | 17.849 | -1.872 | 3.383 | 5.35 |
2021-07-23 | 28.71 | 17.957 | -3.916 | 4.518 | 5.39 |
2021-07-26 | 28.18 | 18.082 | -1.846 | 5.329 | 5.42 |
2021-07-27 | 27.14 | 18.197 | -3.691 | 5.075 | 5.46 |
2021-07-28 | 26.67 | 18.310 | -1.732 | 5.085 | 5.49 |
2021-07-29 | 27.3 | 18.375 | 2.362 | 2.850 | 5.51 |
2021-07-30 | 27.41 | 18.456 | 0.403 | 3.553 | 5.54 |
2021-08-02 | 27.92 | 18.567 | 1.861 | 4.779 | 5.57 |
2021-08-03 | 30.2 | 19.050 | 8.166 | 19.198 | 5.72 |
2021-08-04 | 28.78 | 19.117 | -4.702 | 2.781 | 5.74 |
2021-08-05 | 27.72 | 19.196 | -3.683 | 3.405 | 5.76 |
2021-08-06 | 27.24 | 19.280 | -1.732 | 3.716 | 5.78 |
2021-08-09 | 27.6 | 19.329 | 1.322 | 2.129 | 5.80 |
2021-08-10 | 28.37 | 19.420 | 2.790 | 3.841 | 5.83 |
2021-08-11 | 28.43 | 19.473 | 0.211 | 2.256 | 5.84 |
2021-08-12 | 29.06 | 19.568 | 2.216 | 3.940 | 5.87 |
2021-08-13 | 27.88 | 19.664 | -4.061 | 4.129 | 5.90 |
2021-08-16 | 28.97 | 19.798 | 3.910 | 5.524 | 5.94 |
2021-08-17 | 28.43 | 19.920 | -1.864 | 5.178 | 5.98 |
2021-08-18 | 29.05 | 20.008 | 2.181 | 3.623 | 6.00 |
2021-08-19 | 28.5 | 20.096 | -1.893 | 3.683 | 6.03 |
2021-08-20 | 27.2 | 20.205 | -4.561 | 4.842 | 6.06 |
2021-08-23 | 28.72 | 20.398 | 5.588 | 8.051 | 6.12 |
2021-08-24 | 29.45 | 20.508 | 2.542 | 4.492 | 6.15 |
2021-08-25 | 29.21 | 20.575 | -0.815 | 2.750 | 6.17 |
2021-08-26 | 28.26 | 20.690 | -3.252 | 4.861 | 6.21 |
2021-08-27 | 27.45 | 20.770 | -2.866 | 3.503 | 6.23 |
2021-08-30 | 27.63 | 20.923 | 0.656 | 6.630 | 6.28 |
2021-08-31 | 26.15 | 21.018 | -5.356 | 4.379 | 6.31 |
2021-09-01 | 26.53 | 21.099 | 1.453 | 3.671 | 6.33 |
2021-09-02 | 26.11 | 21.140 | -1.583 | 1.885 | 6.34 |
2021-09-03 | 26.78 | 21.236 | 2.566 | 4.290 | 6.37 |
2021-09-06 | 27.12 | 21.294 | 1.270 | 2.577 | 6.39 |
2021-09-07 | 26.92 | 21.352 | -0.737 | 2.581 | 6.41 |
2021-09-08 | 27.65 | 21.429 | 2.712 | 3.343 | 6.43 |
2021-09-09 | 26.72 | 21.499 | -3.363 | 3.146 | 6.45 |
2021-09-10 | 26.63 | 21.529 | -0.337 | 1.347 | 6.46 |
2021-09-13 | 27.19 | 21.611 | 2.103 | 3.605 | 6.48 |
2021-09-14 | 26.49 | 21.677 | -2.574 | 3.016 | 6.50 |
2021-09-15 | 31.79 | 22.206 | 20.008 | 19.970 | 6.66 |
2021-09-16 | 31.2 | 22.358 | -1.856 | 5.851 | 6.71 |
2021-09-17 | 30.77 | 22.482 | -1.378 | 4.808 | 6.74 |
2021-09-22 | 29.99 | 22.660 | -2.535 | 7.117 | 6.80 |
2021-09-23 | 29.53 | 22.843 | -1.534 | 7.469 | 6.85 |
2021-09-24 | 32.23 | 23.294 | 9.143 | 16.763 | 6.99 |
2021-09-27 | 33.15 | 23.658 | 2.854 | 13.186 | 7.10 |
2021-09-28 | 31.9 | 23.878 | -3.771 | 8.296 | 7.16 |
2021-09-29 | 30.92 | 23.999 | -3.072 | 4.671 | 7.20 |
2021-09-30 | 31.21 | 24.137 | 0.938 | 5.304 | 7.24 |
2021-10-08 | 30.89 | 24.194 | -1.025 | 2.211 | 7.26 |
2021-10-11 | 31.65 | 24.552 | 2.460 | 13.597 | 7.37 |
2021-10-12 | 29.69 | 24.745 | -6.193 | 7.773 | 7.42 |
2021-10-13 | 31.77 | 24.949 | 7.006 | 7.713 | 7.48 |
2021-10-14 | 31.05 | 25.025 | -2.266 | 2.959 | 7.51 |
2021-10-15 | 30.45 | 25.203 | -1.932 | 6.989 | 7.56 |
2021-10-18 | 27.54 | 25.371 | -9.557 | 7.323 | 7.61 |
2021-10-19 | 27.68 | 25.440 | 0.508 | 3.014 | 7.63 |
2021-10-20 | 26.97 | 25.521 | -2.565 | 3.577 | 7.66 |
2021-10-21 | 26.69 | 25.584 | -1.038 | 2.855 | 7.68 |
2021-10-22 | 26.96 | 25.655 | 1.012 | 3.147 | 7.70 |
2021-10-25 | 26.4 | 25.727 | -2.077 | 3.264 | 7.72 |
2021-10-26 | 26.59 | 25.786 | 0.720 | 2.689 | 7.74 |
2021-10-27 | 26.87 | 25.865 | 1.053 | 3.498 | 7.76 |
2021-10-28 | 23.95 | 26.146 | -10.867 | 14.105 | 7.84 |
2021-10-29 | 23.41 | 26.225 | -2.255 | 4.050 | 7.87 |
2021-11-01 | 23.52 | 26.288 | 0.470 | 3.204 | 7.89 |
2021-11-02 | 22.42 | 26.448 | -4.677 | 8.546 | 7.93 |
2021-11-03 | 22.91 | 26.505 | 2.186 | 2.988 | 7.95 |
2021-11-04 | 23.11 | 26.592 | 0.873 | 4.540 | 7.98 |
2021-11-05 | 23.79 | 26.696 | 2.942 | 5.236 | 8.01 |
2021-11-08 | 23.9 | 26.770 | 0.462 | 3.741 | 8.03 |
2021-11-09 | 24.15 | 26.828 | 1.046 | 2.845 | 8.05 |
2021-11-10 | 25.07 | 27.007 | 3.810 | 8.613 | 8.10 |
2021-11-11 | 28.08 | 27.387 | 12.006 | 16.235 | 8.22 |
2021-11-12 | 26.66 | 27.500 | -5.057 | 5.057 | 8.25 |
2021-11-15 | 28.18 | 27.760 | 5.701 | 11.065 | 8.33 |
2021-11-16 | 33.82 | 28.337 | 20.014 | 20.476 | 8.50 |
2021-11-17 | 32.6 | 28.656 | -3.607 | 11.768 | 8.60 |
2021-11-18 | 37 | 29.390 | 13.497 | 23.804 | 8.82 |
2021-11-19 | 35.45 | 29.659 | -4.189 | 9.108 | 8.90 |
2021-11-22 | 35.1 | 29.885 | -0.987 | 7.701 | 8.97 |
2021-11-23 | 34.4 | 30.034 | -1.994 | 5.214 | 9.01 |
2021-11-24 | 41.28 | 30.757 | 20.000 | 21.017 | 9.23 |
2021-11-25 | 36.6 | 30.996 | -11.337 | 7.849 | 9.30 |
2021-11-26 | 34.75 | 31.265 | -5.055 | 9.290 | 9.38 |
2021-11-29 | 35 | 31.377 | 0.719 | 3.827 | 9.41 |
2021-11-30 | 33.97 | 31.601 | -2.943 | 7.914 | 9.48 |
2021-12-01 | 35.77 | 31.867 | 5.299 | 8.920 | 9.56 |
2021-12-02 | 33.25 | 32.053 | -7.045 | 6.710 | 9.62 |
2021-12-03 | 33.06 | 32.157 | -0.571 | 3.789 | 9.65 |
2021-12-06 | 34.23 | 32.362 | 3.539 | 7.169 | 9.71 |
2021-12-07 | 36.85 | 32.916 | 7.654 | 18.054 | 9.87 |
2021-12-08 | 38.06 | 33.345 | 3.284 | 13.514 | 10.00 |
2021-12-09 | 38.27 | 33.579 | 0.552 | 7.331 | 10.07 |
2021-12-10 | 39.69 | 34.055 | 3.710 | 14.398 | 10.22 |
2021-12-13 | 40.61 | 34.370 | 2.318 | 9.322 | 10.31 |
2021-12-14 | 37.66 | 34.591 | -7.264 | 7.043 | 10.38 |
2021-12-15 | 39.39 | 34.983 | 4.594 | 11.922 | 10.49 |
2021-12-16 | 39.5 | 35.243 | 0.279 | 7.895 | 10.57 |
2021-12-17 | 36.99 | 35.429 | -6.354 | 6.051 | 10.63 |
2021-12-20 | 35.28 | 35.621 | -4.623 | 6.542 | 10.69 |
2021-12-21 | 37.29 | 35.912 | 5.697 | 9.354 | 10.77 |
2021-12-22 | 40.48 | 36.345 | 8.555 | 12.818 | 10.90 |
2021-12-23 | 42.44 | 36.618 | 4.842 | 7.732 | 10.99 |
2021-12-24 | 40.5 | 37.126 | -4.571 | 15.057 | 11.14 |
2021-12-27 | 38.4 | 37.408 | -5.185 | 8.815 | 11.22 |
2021-12-28 | 37.8 | 37.555 | -1.563 | 4.661 | 11.27 |
2021-12-29 | 37.34 | 37.711 | -1.217 | 5.026 | 11.31 |
2021-12-30 | 40.08 | 38.050 | 7.338 | 10.150 | 11.42 |
2021-12-31 | 38.8 | 38.228 | -3.194 | 5.489 | 11.47 |
2022-01-04 | 41.44 | 38.499 | 6.804 | 7.835 | 11.55 |
2022-01-05 | 42.3 | 38.798 | 2.075 | 8.494 | 11.64 |
2022-01-06 | 39.79 | 39.010 | -5.934 | 6.407 | 11.70 |
2022-01-07 | 37.54 | 39.272 | -5.655 | 8.369 | 11.78 |
2022-01-10 | 38.37 | 39.568 | 2.211 | 9.243 | 11.87 |
2022-01-11 | 35.7 | 39.806 | -6.959 | 8.001 | 11.94 |
2022-01-12 | 36.11 | 39.933 | 1.148 | 4.230 | 11.98 |
2022-01-13 | 34.54 | 40.084 | -4.348 | 5.234 | 12.03 |
2022-01-14 | 34.74 | 40.214 | 0.579 | 4.517 | 12.06 |
2022-01-17 | 36.41 | 40.389 | 4.807 | 5.757 | 12.12 |
2022-01-18 | 33.92 | 40.663 | -6.839 | 9.695 | 12.20 |
2022-01-19 | 34.5 | 40.796 | 1.710 | 4.629 | 12.24 |
2022-01-20 | 32 | 40.981 | -7.246 | 6.928 | 12.29 |
2022-01-21 | 30.97 | 41.121 | -3.219 | 5.406 | 12.34 |
2022-01-24 | 31.15 | 41.212 | 0.581 | 3.520 | 12.36 |
2022-01-25 | 29.59 | 41.366 | -5.008 | 6.260 | 12.41 |
2022-01-26 | 28.98 | 41.488 | -2.062 | 5.035 | 12.45 |
2022-01-27 | 27.69 | 41.649 | -4.451 | 7.005 | 12.49 |
2022-01-28 | 27.73 | 41.740 | 0.144 | 3.936 | 12.52 |
2022-02-07 | 27.93 | 41.864 | 0.721 | 5.301 | 12.56 |
2022-02-08 | 28.35 | 41.943 | 1.504 | 3.366 | 12.58 |
2022-02-09 | 28.75 | 42.009 | 1.411 | 2.751 | 12.60 |
2022-02-10 | 30.25 | 42.201 | 5.217 | 7.617 | 12.66 |
2022-02-11 | 28.06 | 42.378 | -7.240 | 7.537 | 12.71 |
2022-02-14 | 27.8 | 42.477 | -0.927 | 4.277 | 12.74 |
2022-02-15 | 27.61 | 42.583 | -0.683 | 4.604 | 12.77 |
2022-02-16 | 28.67 | 42.721 | 3.839 | 5.795 | 12.82 |
2022-02-17 | 29.01 | 42.824 | 1.186 | 4.255 | 12.85 |
2022-02-18 | 28.46 | 42.961 | -1.896 | 5.791 | 12.89 |
2022-02-21 | 29.61 | 43.140 | 4.041 | 7.238 | 12.94 |
2022-02-22 | 28.35 | 43.229 | -4.255 | 3.783 | 12.97 |
2022-02-23 | 29.11 | 43.331 | 2.681 | 4.198 | 13.00 |
2022-02-24 | 27.46 | 43.532 | -5.668 | 8.794 | 13.06 |
2022-02-25 | 27.48 | 43.603 | 0.073 | 3.095 | 13.08 |
2022-02-28 | 27.41 | 43.715 | -0.255 | 4.876 | 13.11 |
2022-03-01 | 28.32 | 43.845 | 3.320 | 5.509 | 13.15 |
2022-03-02 | 29.06 | 43.955 | 2.613 | 4.555 | 13.19 |
2022-03-03 | 28.5 | 44.078 | -1.927 | 5.196 | 13.22 |
2022-03-04 | 28.91 | 44.236 | 1.439 | 6.561 | 13.27 |
2022-03-07 | 28.33 | 44.366 | -2.006 | 5.500 | 13.31 |
2022-03-08 | 27.71 | 44.482 | -2.188 | 5.012 | 13.34 |
2022-03-09 | 26.5 | 44.706 | -4.367 | 10.141 | 13.41 |
2022-03-10 | 26.72 | 44.820 | 0.830 | 5.132 | 13.45 |
2022-03-11 | 27.22 | 44.940 | 1.871 | 5.277 | 13.48 |
2022-03-14 | 26.3 | 45.040 | -3.380 | 4.592 | 13.51 |
2022-03-15 | 24.22 | 45.196 | -7.909 | 7.719 | 13.56 |
2022-03-16 | 26.09 | 45.361 | 7.721 | 7.597 | 13.61 |
2022-03-17 | 26.91 | 45.472 | 3.143 | 4.944 | 13.64 |
2022-03-18 | 27.33 | 45.571 | 1.561 | 4.348 | 13.67 |
2022-03-21 | 28.08 | 45.656 | 2.744 | 3.622 | 13.70 |
2022-03-22 | 28.47 | 45.754 | 1.389 | 4.131 | 13.73 |
2022-03-23 | 28.63 | 45.848 | 0.562 | 3.934 | 13.75 |
2022-03-24 | 28.05 | 45.914 | -2.026 | 2.829 | 13.77 |
2022-03-25 | 28.7 | 45.999 | 2.317 | 3.529 | 13.80 |
2022-03-28 | 29.07 | 46.141 | 1.289 | 5.889 | 13.84 |
2022-03-29 | 28.56 | 46.257 | -1.754 | 4.850 | 13.88 |
2022-03-30 | 28.54 | 46.336 | -0.070 | 3.326 | 13.90 |
2022-03-31 | 28.54 | 46.424 | 0.000 | 3.714 | 13.93 |
2022-04-01 | 29.6 | 46.599 | 3.714 | 7.113 | 13.98 |
2022-04-06 | 29.93 | 46.739 | 1.115 | 5.574 | 14.02 |
2022-04-07 | 29.12 | 46.844 | -2.706 | 4.343 | 14.05 |
2022-04-08 | 27.35 | 46.993 | -6.078 | 6.525 | 14.10 |
2022-04-11 | 26.25 | 47.141 | -4.022 | 6.764 | 14.14 |
2022-04-12 | 27.06 | 47.252 | 3.086 | 4.952 | 14.18 |
2022-04-13 | 25.9 | 47.384 | -4.287 | 6.098 | 14.22 |
2022-04-14 | 26.36 | 47.481 | 1.776 | 4.402 | 14.24 |
2022-04-15 | 24.91 | 47.626 | -5.501 | 7.018 | 14.29 |
2022-04-18 | 24.44 | 47.787 | -1.887 | 7.908 | 14.34 |
2022-04-19 | 24.3 | 47.837 | -0.573 | 2.455 | 14.35 |
2022-04-20 | 24.2 | 47.953 | -0.412 | 5.761 | 14.39 |
2022-04-21 | 22.6 | 48.154 | -6.612 | 10.661 | 14.45 |
2022-04-22 | 22.73 | 48.250 | 0.575 | 5.088 | 14.48 |
2022-04-25 | 19.8 | 48.469 | -12.890 | 13.242 | 14.54 |
2022-04-26 | 19.09 | 48.568 | -3.586 | 6.212 | 14.57 |
2022-04-27 | 19.08 | 48.674 | -0.052 | 6.705 | 14.60 |
2022-04-28 | 17.84 | 48.762 | -6.499 | 5.870 | 14.63 |
2022-04-29 | 19.18 | 48.871 | 7.511 | 6.839 | 14.66 |
2022-05-05 | 19.35 | 48.943 | 0.886 | 4.484 | 14.68 |
2022-05-06 | 19.6 | 49.051 | 1.292 | 6.615 | 14.72 |
2022-05-09 | 19.73 | 49.141 | 0.663 | 5.459 | 14.74 |
2022-05-10 | 19.93 | 49.214 | 1.014 | 4.410 | 14.76 |
2022-05-11 | 20 | 49.290 | 0.351 | 4.566 | 14.79 |
2022-05-12 | 20.09 | 49.353 | 0.450 | 3.750 | 14.81 |
2022-05-13 | 19.85 | 49.402 | -1.195 | 2.937 | 14.82 |
2022-05-16 | 20.03 | 49.446 | 0.907 | 2.670 | 14.83 |
2022-05-17 | 19.7 | 49.511 | -1.648 | 3.944 | 14.85 |
2022-05-18 | 20 | 49.568 | 1.523 | 3.401 | 14.87 |
2022-05-19 | 19.92 | 49.603 | -0.400 | 2.150 | 14.88 |
2022-05-20 | 20.15 | 49.665 | 1.155 | 3.665 | 14.90 |
2022-05-23 | 20.62 | 49.801 | 2.333 | 7.891 | 14.94 |