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%) |
2021-05-07 | 4.51 | 0 | 0 | 0 | 0 |
2021-05-07 | 5.41 | 0.090 | 19.956 | 19.956 | 0.03 |
2021-05-10 | 5.95 | 0.090 | 31.929 | 0.000 | 0.03 |
2021-05-11 | 6.55 | 0.090 | 10.084 | 0.000 | 0.03 |
2021-05-12 | 7.21 | 0.090 | 10.076 | 0.000 | 0.03 |
2021-05-13 | 7.93 | 0.090 | 9.986 | 0.000 | 0.03 |
2021-05-14 | 8.72 | 0.090 | 9.962 | 0.000 | 0.03 |
2021-05-17 | 9.59 | 0.090 | 9.977 | 0.000 | 0.03 |
2021-05-18 | 10.55 | 0.090 | 10.010 | 0.000 | 0.03 |
2021-05-19 | 11.61 | 0.090 | 10.047 | 0.000 | 0.03 |
2021-05-20 | 12.77 | 0.090 | 9.991 | 0.000 | 0.03 |
2021-05-21 | 14.05 | 0.090 | 10.023 | 0.000 | 0.03 |
2021-05-24 | 15.44 | 0.214 | 9.893 | 9.609 | 0.06 |
2021-05-25 | 16.09 | 0.444 | 4.210 | 17.163 | 0.13 |
2021-05-26 | 15.21 | 0.549 | -5.469 | 8.328 | 0.16 |
2021-05-27 | 16.2 | 0.704 | 6.509 | 11.440 | 0.21 |
2021-05-28 | 15.81 | 0.831 | -2.407 | 9.630 | 0.25 |
2021-05-31 | 16.64 | 1.002 | 5.250 | 12.334 | 0.30 |
2021-06-01 | 16.75 | 1.071 | 0.661 | 4.988 | 0.32 |
2021-06-02 | 15.9 | 1.176 | -5.075 | 7.940 | 0.35 |
2021-06-03 | 15.1 | 1.279 | -5.031 | 8.113 | 0.38 |
2021-06-04 | 15.7 | 1.428 | 3.974 | 11.457 | 0.43 |
2021-06-07 | 15.2 | 1.498 | -3.185 | 5.478 | 0.45 |
2021-06-08 | 15.54 | 1.552 | 2.237 | 4.211 | 0.47 |
2021-06-09 | 15.19 | 1.592 | -2.252 | 3.153 | 0.48 |
2021-06-10 | 15.67 | 1.672 | 3.160 | 6.122 | 0.50 |
2021-06-11 | 16.01 | 1.817 | 2.170 | 10.849 | 0.55 |
2021-06-15 | 15.25 | 1.916 | -4.747 | 7.808 | 0.57 |
2021-06-16 | 14.71 | 2.015 | -3.541 | 8.066 | 0.60 |
2021-06-17 | 14.85 | 2.066 | 0.952 | 4.147 | 0.62 |
2021-06-18 | 16.34 | 2.216 | 10.034 | 10.976 | 0.66 |
2021-06-21 | 16.18 | 2.313 | -0.979 | 7.222 | 0.69 |
2021-06-22 | 16.81 | 2.382 | 3.894 | 4.944 | 0.71 |
2021-06-23 | 16.67 | 2.429 | -0.833 | 3.331 | 0.73 |
2021-06-24 | 17.1 | 2.509 | 3.511 | 5.630 | 0.75 |
2021-06-25 | 18.81 | 2.698 | 10.000 | 12.047 | 0.81 |
2021-06-28 | 17.08 | 2.798 | -9.197 | 7.018 | 0.84 |
2021-06-29 | 17 | 2.844 | -0.468 | 3.279 | 0.85 |
2021-06-30 | 16.88 | 2.931 | -0.706 | 6.176 | 0.88 |
2021-07-01 | 15.22 | 3.086 | -9.834 | 12.204 | 0.93 |
2021-07-02 | 15.18 | 3.136 | -0.263 | 4.008 | 0.94 |
2021-07-05 | 14.9 | 3.182 | -1.845 | 3.689 | 0.95 |
2021-07-06 | 15.58 | 3.273 | 4.564 | 6.980 | 0.98 |
2021-07-07 | 15.54 | 3.324 | -0.257 | 3.915 | 1.00 |
2021-07-08 | 15.46 | 3.374 | -0.515 | 3.925 | 1.01 |
2021-07-09 | 15.89 | 3.452 | 2.781 | 5.886 | 1.04 |
2021-07-12 | 15.9 | 3.526 | 0.063 | 5.601 | 1.06 |
2021-07-13 | 15.49 | 3.566 | -2.579 | 3.082 | 1.07 |
2021-07-14 | 15.42 | 3.613 | 1.447 | 3.684 | 1.08 |
2021-07-15 | 15.55 | 3.669 | 0.843 | 4.280 | 1.10 |
2021-07-16 | 15.2 | 3.715 | -2.251 | 3.666 | 1.11 |
2021-07-19 | 14.74 | 3.746 | -3.026 | 2.500 | 1.12 |
2021-07-20 | 14.93 | 3.771 | 1.289 | 1.967 | 1.13 |
2021-07-21 | 15.17 | 3.831 | 1.608 | 4.756 | 1.15 |
2021-07-22 | 15.72 | 3.914 | 3.626 | 6.394 | 1.17 |
2021-07-23 | 16.14 | 4.064 | 2.672 | 11.132 | 1.22 |
2021-07-26 | 15.04 | 4.199 | -6.815 | 10.719 | 1.26 |
2021-07-27 | 15.29 | 4.281 | 1.662 | 6.449 | 1.28 |
2021-07-28 | 14.76 | 4.395 | -3.466 | 9.287 | 1.32 |
2021-07-29 | 15.1 | 4.449 | 2.304 | 4.268 | 1.33 |
2021-07-30 | 14.35 | 4.505 | -4.967 | 4.702 | 1.35 |
2021-08-02 | 14.54 | 4.642 | 1.324 | 11.289 | 1.39 |
2021-08-03 | 14.45 | 4.712 | -0.619 | 5.846 | 1.41 |
2021-08-04 | 14.21 | 4.746 | -1.661 | 2.907 | 1.42 |
2021-08-05 | 13.7 | 4.801 | -3.589 | 4.785 | 1.44 |
2021-08-06 | 13.6 | 4.830 | -0.730 | 2.555 | 1.45 |
2021-08-09 | 13.79 | 4.879 | 1.397 | 4.265 | 1.46 |
2021-08-10 | 14.19 | 4.928 | 2.901 | 4.133 | 1.48 |
2021-08-11 | 13.86 | 4.965 | -2.326 | 3.171 | 1.49 |
2021-08-12 | 13.68 | 4.992 | -1.299 | 2.381 | 1.50 |
2021-08-13 | 13.54 | 5.021 | -1.023 | 2.632 | 1.51 |
2021-08-16 | 13.76 | 5.054 | 1.625 | 2.880 | 1.52 |
2021-08-17 | 13.88 | 5.154 | 0.872 | 8.576 | 1.55 |
2021-08-18 | 15.27 | 5.295 | 10.014 | 11.095 | 1.59 |
2021-08-19 | 14.63 | 5.399 | -4.191 | 8.579 | 1.62 |
2021-08-20 | 14.55 | 5.459 | -0.547 | 4.921 | 1.64 |
2021-08-23 | 14.31 | 5.513 | -1.649 | 4.536 | 1.65 |
2021-08-24 | 14.34 | 5.552 | 0.210 | 3.284 | 1.67 |
2021-08-25 | 13.9 | 5.590 | -3.068 | 3.208 | 1.68 |
2021-08-26 | 13.82 | 5.615 | -0.576 | 2.230 | 1.68 |
2021-08-27 | 13.78 | 5.639 | -0.289 | 2.026 | 1.69 |
2021-08-30 | 13.28 | 5.695 | -3.628 | 5.080 | 1.71 |
2021-08-31 | 13.41 | 5.738 | 0.979 | 3.916 | 1.72 |
2021-09-01 | 13.89 | 5.841 | 3.579 | 8.874 | 1.75 |
2021-09-02 | 14 | 5.878 | 0.792 | 3.168 | 1.76 |
2021-09-03 | 13.7 | 5.952 | -2.143 | 6.429 | 1.79 |
2021-09-06 | 14.03 | 6.007 | 2.409 | 4.745 | 1.80 |
2021-09-07 | 14.27 | 6.057 | 1.711 | 4.205 | 1.82 |
2021-09-08 | 14.7 | 6.175 | 3.013 | 9.601 | 1.85 |
2021-09-09 | 14.44 | 6.225 | -1.769 | 4.218 | 1.87 |
2021-09-10 | 14.11 | 6.291 | -2.285 | 5.540 | 1.89 |
2021-09-13 | 13.81 | 6.322 | -2.126 | 2.764 | 1.90 |
2021-09-14 | 13.57 | 6.358 | -1.738 | 3.114 | 1.91 |
2021-09-15 | 13.78 | 6.381 | 1.548 | 2.063 | 1.91 |
2021-09-16 | 13.54 | 6.407 | -1.742 | 2.250 | 1.92 |
2021-09-17 | 13.7 | 6.429 | 1.182 | 1.920 | 1.93 |
2021-09-22 | 13.46 | 6.442 | -1.752 | 1.168 | 1.93 |
2021-09-23 | 13.54 | 6.461 | 0.594 | 1.709 | 1.94 |
2021-09-24 | 13.16 | 6.501 | -2.806 | 3.619 | 1.95 |
2021-09-27 | 13.19 | 6.522 | 0.228 | 1.976 | 1.96 |
2021-09-28 | 13.19 | 6.537 | 0.000 | 1.365 | 1.96 |
2021-09-29 | 12.69 | 6.574 | -3.791 | 3.487 | 1.97 |
2021-09-30 | 12.56 | 6.604 | -1.024 | 2.837 | 1.98 |
2021-10-08 | 12.69 | 6.619 | 1.035 | 1.433 | 1.99 |
2021-10-11 | 12.44 | 6.651 | -1.970 | 3.073 | 2.00 |
2021-10-12 | 11.96 | 6.705 | -3.859 | 5.466 | 2.01 |
2021-10-13 | 12.52 | 6.807 | 4.682 | 9.699 | 2.04 |
2021-10-14 | 12.54 | 6.834 | 0.160 | 2.636 | 2.05 |
2021-10-15 | 12.33 | 6.873 | -1.675 | 3.748 | 2.06 |
2021-10-18 | 12.43 | 6.894 | 0.811 | 2.109 | 2.07 |
2021-10-19 | 12.66 | 6.924 | 1.850 | 2.816 | 2.08 |
2021-10-20 | 12.55 | 6.951 | -0.869 | 2.528 | 2.09 |
2021-10-21 | 12.44 | 6.980 | -0.876 | 2.789 | 2.09 |
2021-10-22 | 12.26 | 7.002 | -1.447 | 2.170 | 2.10 |
2021-10-25 | 12.6 | 7.054 | 2.773 | 4.976 | 2.12 |
2021-10-26 | 12.3 | 7.082 | -2.381 | 2.778 | 2.12 |
2021-10-27 | 11.88 | 7.120 | -3.415 | 3.821 | 2.14 |
2021-10-28 | 11.63 | 7.157 | -2.104 | 3.788 | 2.15 |
2021-10-29 | 11.45 | 7.208 | -1.548 | 5.331 | 2.16 |
2021-11-01 | 11.59 | 7.247 | 1.223 | 4.105 | 2.17 |
2021-11-02 | 11.28 | 7.290 | -2.675 | 4.487 | 2.19 |
2021-11-03 | 11.38 | 7.311 | 0.887 | 2.216 | 2.19 |
2021-11-04 | 11.49 | 7.331 | 0.967 | 2.109 | 2.20 |
2021-11-05 | 11.34 | 7.355 | -1.305 | 2.524 | 2.21 |
2021-11-08 | 11.53 | 7.392 | 1.675 | 3.880 | 2.22 |
2021-11-09 | 11.62 | 7.408 | 0.781 | 1.648 | 2.22 |
2021-11-10 | 11.63 | 7.429 | 0.086 | 2.151 | 2.23 |
2021-11-11 | 12.04 | 7.482 | 3.525 | 5.331 | 2.24 |
2021-11-12 | 11.83 | 7.503 | -1.744 | 2.076 | 2.25 |
2021-11-15 | 11.68 | 7.527 | -1.268 | 2.536 | 2.26 |
2021-11-16 | 11.37 | 7.563 | -2.654 | 3.767 | 2.27 |
2021-11-17 | 11.38 | 7.579 | 0.088 | 1.671 | 2.27 |
2021-11-18 | 11.19 | 7.598 | -1.670 | 2.021 | 2.28 |
2021-11-19 | 11.62 | 7.660 | 3.843 | 6.434 | 2.30 |
2021-11-22 | 11.87 | 7.709 | 2.151 | 4.905 | 2.31 |
2021-11-23 | 11.83 | 7.746 | -0.337 | 3.791 | 2.32 |
2021-11-24 | 11.95 | 7.769 | 1.014 | 2.282 | 2.33 |
2021-11-25 | 11.79 | 7.793 | -1.339 | 2.427 | 2.34 |
2021-11-26 | 12.03 | 7.873 | 2.036 | 7.973 | 2.36 |
2021-11-29 | 12.25 | 7.916 | 1.829 | 4.239 | 2.37 |
2021-11-30 | 12.03 | 7.956 | -1.796 | 4.000 | 2.39 |
2021-12-01 | 12.32 | 7.995 | 2.411 | 3.824 | 2.40 |
2021-12-02 | 12.4 | 8.035 | 0.649 | 3.896 | 2.41 |
2021-12-03 | 12.35 | 8.065 | -0.403 | 2.903 | 2.42 |
2021-12-06 | 12.33 | 8.129 | -0.162 | 6.235 | 2.44 |
2021-12-07 | 12.17 | 8.172 | -1.298 | 4.217 | 2.45 |
2021-12-08 | 12.51 | 8.219 | 2.794 | 4.519 | 2.47 |
2021-12-09 | 13.2 | 8.334 | 5.516 | 10.472 | 2.50 |
2021-12-10 | 13.3 | 8.387 | 0.758 | 4.697 | 2.52 |
2021-12-13 | 13.1 | 8.449 | -1.504 | 5.714 | 2.53 |
2021-12-14 | 12.92 | 8.478 | -1.374 | 2.672 | 2.54 |
2021-12-15 | 13.12 | 8.529 | 1.548 | 4.721 | 2.56 |
2021-12-16 | 13.25 | 8.555 | 0.991 | 2.287 | 2.57 |
2021-12-17 | 13 | 8.590 | -1.887 | 3.321 | 2.58 |
2021-12-20 | 12.66 | 8.630 | -2.615 | 3.769 | 2.59 |
2021-12-21 | 12.7 | 8.663 | 0.316 | 3.081 | 2.60 |
2021-12-22 | 12.98 | 8.745 | 2.205 | 7.638 | 2.62 |
2021-12-23 | 12.78 | 8.769 | -1.541 | 2.234 | 2.63 |
2021-12-24 | 12.4 | 8.809 | -2.973 | 3.834 | 2.64 |
2021-12-27 | 12.45 | 8.827 | 0.403 | 1.774 | 2.65 |
2021-12-28 | 12.71 | 8.855 | 2.088 | 2.570 | 2.66 |
2021-12-29 | 12.5 | 8.872 | -1.652 | 1.652 | 2.66 |
2021-12-30 | 12.81 | 8.914 | 2.480 | 3.920 | 2.67 |
2021-12-31 | 12.76 | 8.933 | -0.390 | 1.795 | 2.68 |
2022-01-04 | 12.67 | 8.961 | -0.705 | 2.665 | 2.69 |
2022-01-05 | 12.66 | 8.987 | -0.079 | 2.526 | 2.70 |
2022-01-06 | 12.51 | 9.011 | -1.185 | 2.291 | 2.70 |
2022-01-07 | 12.32 | 9.037 | -1.519 | 2.478 | 2.71 |
2022-01-10 | 12.31 | 9.055 | -0.081 | 1.786 | 2.72 |
2022-01-11 | 12.3 | 9.068 | -0.081 | 1.300 | 2.72 |
2022-01-12 | 12.34 | 9.080 | 0.325 | 1.138 | 2.72 |
2022-01-13 | 12.05 | 9.110 | -2.350 | 2.998 | 2.73 |
2022-01-14 | 11.66 | 9.142 | -3.237 | 3.237 | 2.74 |
2022-01-17 | 11.65 | 9.157 | -0.086 | 1.630 | 2.75 |
2022-01-18 | 11.77 | 9.188 | 1.030 | 3.090 | 2.76 |
2022-01-19 | 11.79 | 9.214 | 0.170 | 2.634 | 2.76 |
2022-01-20 | 12.05 | 9.265 | 2.205 | 5.089 | 2.78 |
2022-01-21 | 12.18 | 9.304 | 1.079 | 3.900 | 2.79 |
2022-01-24 | 12.1 | 9.332 | -0.657 | 2.709 | 2.80 |
2022-01-25 | 11.43 | 9.381 | -5.537 | 5.207 | 2.81 |
2022-01-26 | 11.89 | 9.426 | 4.024 | 4.549 | 2.83 |
2022-01-27 | 11.85 | 9.505 | -0.336 | 7.990 | 2.85 |
2022-01-28 | 12.32 | 9.603 | 3.966 | 9.536 | 2.88 |
2022-02-07 | 12.07 | 9.628 | -2.029 | 2.516 | 2.89 |
2022-02-08 | 12.51 | 9.690 | 3.645 | 5.882 | 2.91 |
2022-02-09 | 12.38 | 9.701 | -1.039 | 1.119 | 2.91 |
2022-02-10 | 12.39 | 9.723 | 0.081 | 2.100 | 2.92 |
2022-02-11 | 12.19 | 9.763 | -1.614 | 3.955 | 2.93 |
2022-02-14 | 11.74 | 9.796 | -3.692 | 3.363 | 2.94 |
2022-02-15 | 11.71 | 9.810 | -0.256 | 1.448 | 2.94 |
2022-02-16 | 11.72 | 9.829 | 0.085 | 1.964 | 2.95 |
2022-02-17 | 11.56 | 9.844 | -1.365 | 1.536 | 2.95 |
2022-02-18 | 11.74 | 9.876 | 1.557 | 3.201 | 2.96 |
2022-02-21 | 11.76 | 9.889 | 0.170 | 1.363 | 2.97 |
2022-02-22 | 11.52 | 9.916 | -2.041 | 2.806 | 2.97 |
2022-02-23 | 11.67 | 9.935 | 1.302 | 1.997 | 2.98 |
2022-02-24 | 11.19 | 9.980 | -4.113 | 4.799 | 2.99 |
2022-02-25 | 11.18 | 9.996 | -0.089 | 1.698 | 3.00 |
2022-02-28 | 11.12 | 10.022 | -0.537 | 2.773 | 3.01 |
2022-03-01 | 11.18 | 10.036 | 0.540 | 1.529 | 3.01 |
2022-03-02 | 11.15 | 10.044 | -0.268 | 0.894 | 3.01 |
2022-03-03 | 11.06 | 10.060 | -0.807 | 1.704 | 3.02 |
2022-03-04 | 10.61 | 10.091 | -4.069 | 3.526 | 3.03 |
2022-03-07 | 10.62 | 10.123 | 0.094 | 3.676 | 3.04 |
2022-03-08 | 10.53 | 10.149 | -0.847 | 2.919 | 3.04 |
2022-03-09 | 10.94 | 10.229 | 3.894 | 8.737 | 3.07 |
2022-03-10 | 10.74 | 10.253 | -1.828 | 2.742 | 3.08 |
2022-03-11 | 11.22 | 10.332 | 4.469 | 8.380 | 3.10 |
2022-03-14 | 10.94 | 10.359 | -2.496 | 3.030 | 3.11 |
2022-03-15 | 11.69 | 10.463 | 6.856 | 10.695 | 3.14 |
2022-03-16 | 12.15 | 10.592 | 3.935 | 12.660 | 3.18 |
2022-03-17 | 11.79 | 10.637 | -2.963 | 4.609 | 3.19 |
2022-03-18 | 11.7 | 10.663 | -0.763 | 2.714 | 3.20 |
2022-03-21 | 11.5 | 10.685 | -1.709 | 2.308 | 3.21 |
2022-03-22 | 11.55 | 10.719 | 0.435 | 3.478 | 3.22 |
2022-03-23 | 11.3 | 10.745 | -2.165 | 2.771 | 3.22 |
2022-03-24 | 11.28 | 10.779 | -0.177 | 3.628 | 3.23 |
2022-03-25 | 11.18 | 10.806 | -0.887 | 2.837 | 3.24 |
2022-03-28 | 10.98 | 10.830 | -1.789 | 2.683 | 3.25 |
2022-03-29 | 10.68 | 10.871 | -2.732 | 4.554 | 3.26 |
2022-03-30 | 11.04 | 10.910 | 3.371 | 4.307 | 3.27 |
2022-03-31 | 10.92 | 10.924 | -1.087 | 1.540 | 3.28 |
2022-04-01 | 10.95 | 10.945 | 0.275 | 2.289 | 3.28 |
2022-04-06 | 10.84 | 10.968 | -1.005 | 2.557 | 3.29 |
2022-04-07 | 10.73 | 10.994 | -1.015 | 2.860 | 3.30 |
2022-04-08 | 10.83 | 11.028 | 0.932 | 3.728 | 3.31 |
2022-04-11 | 10.48 | 11.056 | -3.232 | 3.232 | 3.32 |
2022-04-12 | 10.85 | 11.104 | 3.531 | 5.344 | 3.33 |
2022-04-13 | 10.63 | 11.129 | -2.028 | 2.857 | 3.34 |
2022-04-14 | 10.88 | 11.162 | 2.352 | 3.575 | 3.35 |
2022-04-15 | 9.79 | 11.250 | -10.018 | 10.754 | 3.37 |
2022-04-18 | 8.93 | 11.287 | -8.784 | 5.005 | 3.39 |
2022-04-19 | 8.8 | 11.313 | -1.456 | 3.583 | 3.39 |
2022-04-20 | 8.33 | 11.356 | -5.341 | 6.250 | 3.41 |
2022-04-21 | 8.23 | 11.383 | -1.200 | 3.842 | 3.41 |
2022-04-22 | 7.9 | 11.424 | -4.010 | 6.197 | 3.43 |
2022-04-25 | 7.95 | 11.479 | 0.633 | 8.354 | 3.44 |
2022-04-26 | 7.43 | 11.524 | -6.541 | 7.296 | 3.46 |
2022-04-27 | 7.57 | 11.563 | 1.884 | 6.191 | 3.47 |
2022-04-28 | 7.17 | 11.593 | -5.284 | 5.020 | 3.48 |
2022-04-29 | 7.47 | 11.621 | 4.184 | 4.463 | 3.49 |
2022-05-05 | 7.41 | 11.637 | -0.803 | 2.677 | 3.49 |
2022-05-06 | 7.23 | 11.663 | -2.429 | 4.184 | 3.50 |
2022-05-09 | 7.19 | 11.686 | -0.553 | 3.873 | 3.51 |
2022-05-10 | 7.38 | 11.723 | 2.643 | 5.981 | 3.52 |
2022-05-11 | 7.38 | 11.744 | 0.000 | 3.523 | 3.52 |
2022-05-12 | 7.31 | 11.775 | -0.949 | 5.014 | 3.53 |
2022-05-13 | 7.5 | 11.796 | 2.599 | 3.420 | 3.54 |
2022-05-16 | 7.37 | 11.818 | -1.733 | 3.467 | 3.55 |
2022-05-17 | 7.37 | 11.830 | 0.000 | 2.035 | 3.55 |
2022-05-18 | 7.39 | 11.845 | 0.271 | 2.442 | 3.55 |
2022-05-19 | 7.48 | 11.867 | 1.218 | 3.518 | 3.56 |
2022-05-20 | 8.23 | 11.927 | 10.027 | 8.824 | 3.58 |
2022-05-23 | 8.03 | 11.943 | -2.430 | 2.309 | 3.58 |