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%) |
2021-05-06 | 45.53 | 0 | 0 | 0 | 0 |
2021-05-06 | 54.63 | 0.910 | 19.987 | 19.987 | 0.27 |
2021-05-07 | 49.18 | 1.696 | 8.017 | 19.174 | 0.51 |
2021-05-10 | 44.26 | 1.977 | -10.004 | 7.625 | 0.59 |
2021-05-11 | 43.34 | 2.339 | -2.079 | 10.032 | 0.70 |
2021-05-12 | 43 | 2.474 | -0.784 | 3.761 | 0.74 |
2021-05-13 | 43.76 | 2.616 | 1.767 | 3.884 | 0.78 |
2021-05-14 | 42.59 | 2.793 | -2.674 | 5.005 | 0.84 |
2021-05-17 | 41.22 | 2.922 | -3.217 | 3.733 | 0.88 |
2021-05-18 | 41.49 | 2.993 | 0.655 | 2.062 | 0.90 |
2021-05-19 | 40.74 | 3.070 | -1.808 | 2.266 | 0.92 |
2021-05-20 | 39.12 | 3.207 | -3.976 | 4.197 | 0.96 |
2021-05-21 | 39.31 | 3.259 | 0.486 | 1.610 | 0.98 |
2021-05-24 | 40.89 | 3.470 | 4.019 | 6.182 | 1.04 |
2021-05-25 | 40.38 | 3.553 | -1.247 | 2.470 | 1.07 |
2021-05-26 | 40.36 | 3.598 | -0.050 | 1.337 | 1.08 |
2021-05-27 | 40.78 | 3.697 | 1.041 | 2.899 | 1.11 |
2021-05-28 | 41.58 | 3.838 | 1.962 | 4.095 | 1.15 |
2021-05-31 | 45.74 | 4.318 | 10.005 | 12.578 | 1.30 |
2021-06-01 | 48.27 | 4.713 | 5.531 | 9.816 | 1.41 |
2021-06-02 | 53.1 | 4.713 | 10.006 | 0.000 | 1.41 |
2021-06-03 | 58.41 | 5.054 | 10.000 | 7.006 | 1.52 |
2021-06-04 | 56.33 | 5.426 | -3.561 | 7.927 | 1.63 |
2021-06-07 | 54.18 | 5.729 | -3.817 | 6.710 | 1.72 |
2021-06-08 | 54.25 | 5.893 | 0.129 | 3.636 | 1.77 |
2021-06-09 | 51.52 | 6.120 | -5.032 | 5.290 | 1.84 |
2021-06-10 | 52 | 6.309 | 0.932 | 4.348 | 1.89 |
2021-06-11 | 50 | 6.491 | -3.846 | 4.385 | 1.95 |
2021-06-15 | 50.68 | 6.647 | 1.360 | 3.680 | 1.99 |
2021-06-16 | 50.84 | 6.785 | 0.316 | 3.256 | 2.04 |
2021-06-17 | 53.23 | 7.129 | 4.701 | 7.750 | 2.14 |
2021-06-18 | 52.43 | 7.321 | -1.503 | 4.415 | 2.20 |
2021-06-21 | 51.9 | 7.475 | -1.011 | 3.548 | 2.24 |
2021-06-22 | 54.72 | 7.917 | 5.434 | 9.692 | 2.38 |
2021-06-23 | 54.6 | 8.071 | -0.219 | 3.381 | 2.42 |
2021-06-24 | 53.36 | 8.246 | 0.019 | 3.936 | 2.47 |
2021-06-25 | 53.32 | 8.499 | -0.075 | 5.697 | 2.55 |
2021-06-28 | 51.64 | 8.638 | -3.151 | 3.226 | 2.59 |
2021-06-29 | 51.75 | 8.755 | 0.213 | 2.711 | 2.63 |
2021-06-30 | 52.62 | 8.962 | 1.681 | 4.734 | 2.69 |
2021-07-01 | 51.36 | 9.082 | -2.395 | 2.794 | 2.72 |
2021-07-02 | 50.18 | 9.175 | -2.298 | 2.239 | 2.75 |
2021-07-05 | 50.17 | 9.329 | -0.020 | 3.667 | 2.80 |
2021-07-06 | 48.73 | 9.529 | -2.870 | 4.943 | 2.86 |
2021-07-07 | 50.18 | 9.699 | 2.976 | 4.063 | 2.91 |
2021-07-08 | 50.3 | 9.814 | 0.239 | 2.730 | 2.94 |
2021-07-09 | 51.65 | 10.081 | 2.684 | 6.203 | 3.02 |
2021-07-12 | 51.07 | 10.163 | -1.123 | 1.936 | 3.05 |
2021-07-13 | 49.91 | 10.236 | -2.271 | 1.762 | 3.07 |
2021-07-14 | 53.11 | 10.707 | 5.210 | 10.638 | 3.21 |
2021-07-15 | 52.49 | 10.931 | -1.167 | 5.121 | 3.28 |
2021-07-16 | 49.4 | 11.219 | -5.887 | 6.992 | 3.37 |
2021-07-19 | 48.97 | 11.350 | -0.870 | 3.219 | 3.41 |
2021-07-20 | 49.62 | 11.478 | 1.327 | 3.084 | 3.44 |
2021-07-21 | 50.49 | 11.597 | 1.753 | 2.821 | 3.48 |
2021-07-22 | 51.64 | 11.929 | 2.278 | 7.724 | 3.58 |
2021-07-23 | 48.99 | 12.142 | -5.132 | 5.209 | 3.64 |
2021-07-26 | 51.4 | 12.531 | 4.919 | 9.083 | 3.76 |
2021-07-27 | 54.6 | 12.980 | 6.226 | 9.864 | 3.89 |
2021-07-28 | 53.41 | 13.374 | -2.179 | 8.864 | 4.01 |
2021-07-29 | 56.44 | 13.689 | 5.673 | 6.703 | 4.11 |
2021-07-30 | 59.35 | 14.178 | 5.156 | 9.887 | 4.25 |
2021-08-02 | 65.34 | 14.733 | 10.093 | 10.177 | 4.42 |
2021-08-03 | 65.75 | 15.403 | 0.627 | 12.244 | 4.62 |
2021-08-04 | 65.68 | 15.691 | -0.106 | 5.262 | 4.71 |
2021-08-05 | 66.41 | 16.096 | 1.111 | 7.308 | 4.83 |
2021-08-06 | 63.36 | 16.460 | -4.593 | 6.897 | 4.94 |
2021-08-09 | 64.56 | 16.834 | 1.894 | 6.944 | 5.05 |
2021-08-10 | 63.3 | 17.216 | -1.952 | 7.249 | 5.16 |
2021-08-11 | 61.85 | 17.485 | -2.291 | 5.213 | 5.25 |
2021-08-12 | 60.75 | 17.872 | -1.778 | 7.648 | 5.36 |
2021-08-13 | 60.5 | 18.059 | -0.412 | 3.720 | 5.42 |
2021-08-16 | 62.8 | 18.394 | 3.802 | 6.397 | 5.52 |
2021-08-17 | 60.5 | 18.622 | -3.662 | 4.522 | 5.59 |
2021-08-18 | 58.05 | 18.944 | -4.050 | 6.645 | 5.68 |
2021-08-19 | 59.1 | 19.121 | 1.809 | 3.600 | 5.74 |
2021-08-20 | 58.57 | 19.426 | -0.897 | 6.261 | 5.83 |
2021-08-23 | 64.48 | 19.974 | 10.090 | 10.193 | 5.99 |
2021-08-24 | 69.32 | 20.578 | 7.506 | 10.453 | 6.17 |
2021-08-25 | 69.12 | 20.811 | -0.289 | 4.054 | 6.24 |
2021-08-26 | 67.27 | 21.152 | -2.677 | 6.076 | 6.35 |
2021-08-27 | 66.37 | 21.341 | -1.338 | 3.419 | 6.40 |
2021-08-30 | 66.28 | 21.623 | -0.136 | 5.108 | 6.49 |
2021-08-31 | 64.2 | 21.820 | -3.138 | 3.681 | 6.55 |
2021-09-01 | 63.06 | 22.090 | -1.776 | 5.125 | 6.63 |
2021-09-02 | 69.42 | 22.786 | 10.086 | 12.036 | 6.84 |
2021-09-03 | 76.41 | 23.236 | 10.069 | 7.073 | 6.97 |
2021-09-06 | 77.81 | 23.964 | 1.832 | 11.229 | 7.19 |
2021-09-07 | 80.11 | 24.356 | 2.956 | 5.860 | 7.31 |
2021-09-08 | 74.24 | 24.871 | -7.327 | 8.339 | 7.46 |
2021-09-09 | 72.54 | 25.292 | -2.290 | 6.964 | 7.59 |
2021-09-10 | 70 | 25.678 | -3.502 | 6.617 | 7.70 |
2021-09-13 | 77.05 | 26.324 | 10.071 | 10.057 | 7.90 |
2021-09-14 | 80.35 | 26.804 | 4.283 | 7.164 | 8.04 |
2021-09-15 | 83.43 | 27.753 | 3.833 | 13.653 | 8.33 |
2021-09-16 | 83.5 | 28.325 | 0.084 | 8.222 | 8.50 |
2021-09-17 | 88.95 | 29.211 | 6.527 | 11.952 | 8.76 |
2021-09-22 | 87.7 | 29.863 | -1.405 | 8.915 | 8.96 |
2021-09-23 | 82.5 | 30.454 | -5.929 | 8.597 | 9.14 |
2021-09-24 | 79.3 | 30.931 | -3.879 | 7.224 | 9.28 |
2021-09-27 | 81.5 | 31.381 | 2.774 | 6.620 | 9.41 |
2021-09-28 | 85.25 | 32.259 | 4.601 | 12.356 | 9.68 |
2021-09-29 | 79.55 | 32.736 | -6.686 | 7.202 | 9.82 |
2021-09-30 | 80.8 | 33.111 | 1.571 | 5.569 | 9.93 |
2021-10-08 | 75.75 | 33.924 | -6.250 | 12.884 | 10.18 |
2021-10-11 | 72.98 | 34.257 | -3.657 | 5.465 | 10.28 |
2021-10-12 | 78.35 | 34.969 | 7.358 | 10.907 | 10.49 |
2021-10-13 | 77.5 | 35.552 | -1.085 | 9.024 | 10.67 |
2021-10-14 | 85.25 | 36.362 | 10.000 | 11.406 | 10.91 |
2021-10-15 | 83.6 | 36.946 | -1.935 | 8.387 | 11.08 |
2021-10-18 | 88.02 | 37.596 | 5.287 | 8.864 | 11.28 |
2021-10-19 | 94.64 | 38.530 | 7.521 | 11.838 | 11.56 |
2021-10-20 | 94.12 | 39.095 | -0.549 | 7.206 | 11.73 |
2021-10-21 | 96.66 | 39.740 | 2.699 | 8.000 | 11.92 |
2021-10-22 | 92.06 | 40.275 | -4.759 | 6.973 | 12.08 |
2021-10-25 | 98.03 | 41.245 | 6.485 | 11.884 | 12.37 |
2021-10-26 | 99.25 | 41.601 | 1.245 | 4.295 | 12.48 |
2021-10-27 | 109.18 | 42.717 | 10.005 | 12.272 | 12.82 |
2021-10-28 | 113 | 43.957 | 3.499 | 13.171 | 13.19 |
2021-10-29 | 117.95 | 44.948 | 4.381 | 10.080 | 13.48 |
2021-11-01 | 117.65 | 46.288 | -0.254 | 13.667 | 13.89 |
2021-11-02 | 115 | 47.013 | -2.252 | 7.565 | 14.10 |
2021-11-03 | 111.17 | 47.575 | -3.330 | 6.070 | 14.27 |
2021-11-04 | 122.29 | 48.595 | 10.003 | 10.003 | 14.58 |
2021-11-05 | 124.35 | 49.302 | 1.685 | 6.828 | 14.79 |
2021-11-08 | 119.2 | 49.968 | -4.142 | 6.707 | 14.99 |
2021-11-09 | 122.17 | 50.912 | 2.492 | 9.270 | 15.27 |
2021-11-10 | 118.81 | 51.637 | -2.750 | 7.318 | 15.49 |
2021-11-11 | 113.89 | 52.198 | -4.141 | 5.917 | 15.66 |
2021-11-12 | 116 | 52.627 | 1.853 | 4.434 | 15.79 |
2021-11-15 | 105.8 | 53.478 | -8.793 | 9.655 | 16.04 |
2021-11-16 | 108.71 | 54.019 | 2.750 | 5.974 | 16.21 |
2021-11-17 | 119.58 | 55.402 | 9.999 | 13.872 | 16.62 |
2021-11-18 | 112.79 | 56.266 | -5.678 | 9.191 | 16.88 |
2021-11-19 | 109.5 | 56.753 | -2.917 | 5.346 | 17.03 |
2021-11-22 | 111.18 | 57.236 | 1.534 | 5.205 | 17.17 |
2021-11-23 | 109.06 | 57.726 | -1.907 | 5.397 | 17.32 |
2021-11-24 | 109.5 | 58.081 | 0.403 | 3.888 | 17.42 |
2021-11-25 | 105.52 | 58.794 | -3.635 | 8.110 | 17.64 |
2021-11-26 | 107.47 | 59.383 | 1.848 | 6.577 | 17.81 |
2021-11-29 | 106 | 59.764 | -1.368 | 4.317 | 17.93 |
2021-11-30 | 108.2 | 60.397 | 2.075 | 7.019 | 18.12 |
2021-12-01 | 106.9 | 60.802 | -1.201 | 4.538 | 18.24 |
2021-12-02 | 105.51 | 61.158 | -1.300 | 4.051 | 18.35 |
2021-12-03 | 105.41 | 61.422 | -0.095 | 3.014 | 18.43 |
2021-12-06 | 103.33 | 61.832 | -1.973 | 4.753 | 18.55 |
2021-12-07 | 97.65 | 62.384 | -5.497 | 6.784 | 18.72 |
2021-12-08 | 102.97 | 62.861 | 5.448 | 5.561 | 18.86 |
2021-12-09 | 100.4 | 63.082 | -2.496 | 2.642 | 18.92 |
2021-12-10 | 103.8 | 63.611 | 3.386 | 6.116 | 19.08 |
2021-12-13 | 101.3 | 64.174 | -2.408 | 6.667 | 19.25 |
2021-12-14 | 100.98 | 64.445 | -0.316 | 3.228 | 19.33 |
2021-12-15 | 100.97 | 64.619 | -0.010 | 2.060 | 19.39 |
2021-12-16 | 99.2 | 64.993 | -1.753 | 4.526 | 19.50 |
2021-12-17 | 97.07 | 65.360 | -2.147 | 4.536 | 19.61 |
2021-12-20 | 95.24 | 65.683 | -1.885 | 4.080 | 19.71 |
2021-12-21 | 97.81 | 65.980 | 2.698 | 3.643 | 19.79 |
2021-12-22 | 93.97 | 66.433 | -3.926 | 5.777 | 19.93 |
2021-12-23 | 93.2 | 66.713 | -0.819 | 3.608 | 20.01 |
2021-12-24 | 90.8 | 66.963 | -2.575 | 3.305 | 20.09 |
2021-12-27 | 88 | 67.379 | -3.084 | 5.672 | 20.21 |
2021-12-28 | 90.99 | 67.680 | 3.398 | 3.966 | 20.30 |
2021-12-29 | 94.48 | 68.424 | 3.836 | 9.452 | 20.53 |
2021-12-30 | 94.22 | 68.938 | -0.275 | 6.552 | 20.68 |
2021-12-31 | 96.29 | 69.324 | 2.197 | 4.808 | 20.80 |
2022-01-04 | 92.44 | 69.858 | -3.998 | 6.937 | 20.96 |
2022-01-05 | 89.61 | 70.194 | -3.061 | 4.489 | 21.06 |
2022-01-06 | 92.19 | 70.612 | 2.879 | 5.446 | 21.18 |
2022-01-07 | 88.78 | 71.077 | -3.699 | 6.281 | 21.32 |
2022-01-10 | 90.2 | 71.386 | 1.599 | 4.111 | 21.42 |
2022-01-11 | 88.89 | 71.657 | -1.452 | 3.659 | 21.50 |
2022-01-12 | 90.33 | 72.069 | 1.620 | 5.479 | 21.62 |
2022-01-13 | 86.94 | 72.510 | -3.753 | 6.089 | 21.75 |
2022-01-14 | 87.19 | 72.774 | 0.288 | 3.623 | 21.83 |
2022-01-17 | 86.1 | 73.245 | -1.250 | 6.572 | 21.97 |
2022-01-18 | 86.45 | 73.461 | 0.407 | 2.997 | 22.04 |
2022-01-19 | 82.2 | 73.915 | -4.916 | 6.628 | 22.17 |
2022-01-20 | 84.16 | 74.400 | 2.384 | 6.922 | 22.32 |
2022-01-21 | 84.69 | 74.858 | 0.630 | 6.488 | 22.46 |
2022-01-24 | 89.1 | 75.634 | 5.207 | 10.450 | 22.69 |
2022-01-25 | 86.05 | 75.908 | -3.423 | 3.816 | 22.77 |
2022-01-26 | 94.66 | 76.629 | 10.006 | 9.146 | 22.99 |
2022-01-27 | 90.58 | 77.046 | -4.310 | 5.514 | 23.11 |
2022-01-28 | 95 | 78.274 | 4.880 | 15.522 | 23.48 |
2022-02-07 | 92.82 | 78.702 | -2.295 | 5.526 | 23.61 |
2022-02-08 | 91.4 | 79.184 | -1.530 | 6.324 | 23.76 |
2022-02-09 | 88.85 | 79.584 | -2.790 | 5.405 | 23.88 |
2022-02-10 | 85.98 | 79.975 | -3.230 | 5.459 | 23.99 |
2022-02-11 | 77.38 | 80.651 | -10.002 | 10.491 | 24.20 |
2022-02-14 | 75.32 | 80.930 | -2.662 | 4.433 | 24.28 |
2022-02-15 | 79.04 | 81.536 | 4.939 | 9.201 | 24.46 |
2022-02-16 | 79.48 | 81.949 | 0.557 | 6.237 | 24.58 |
2022-02-17 | 82.5 | 82.424 | 3.800 | 6.920 | 24.73 |
2022-02-18 | 80.8 | 82.744 | -2.061 | 4.752 | 24.82 |
2022-02-21 | 78.49 | 82.987 | -2.859 | 3.713 | 24.90 |
2022-02-22 | 77.88 | 83.235 | -0.777 | 3.822 | 24.97 |
2022-02-23 | 82.35 | 83.907 | 5.740 | 9.784 | 25.17 |
2022-02-24 | 78.67 | 84.329 | -4.469 | 6.436 | 25.30 |
2022-02-25 | 81.96 | 84.765 | 4.182 | 6.394 | 25.43 |
2022-02-28 | 78.61 | 85.324 | -4.087 | 8.529 | 25.60 |
2022-03-01 | 81.64 | 85.854 | 3.854 | 7.785 | 25.76 |
2022-03-02 | 78.93 | 86.144 | -3.319 | 4.410 | 25.84 |
2022-03-03 | 76.65 | 86.549 | -2.889 | 6.347 | 25.96 |
2022-03-04 | 73.69 | 86.819 | -3.862 | 4.397 | 26.05 |
2022-03-07 | 71 | 87.033 | -3.650 | 3.610 | 26.11 |
2022-03-08 | 69.81 | 87.245 | -1.676 | 3.648 | 26.17 |
2022-03-09 | 66.05 | 87.763 | -5.386 | 9.411 | 26.33 |
2022-03-10 | 70.45 | 88.091 | 6.662 | 5.587 | 26.43 |
2022-03-11 | 67.7 | 88.332 | -3.903 | 4.273 | 26.50 |
2022-03-14 | 64.66 | 88.657 | -4.490 | 6.027 | 26.60 |
2022-03-15 | 62.03 | 88.957 | -4.067 | 5.800 | 26.69 |
2022-03-16 | 63.1 | 89.334 | 1.725 | 7.174 | 26.80 |
2022-03-17 | 63.85 | 89.574 | 1.189 | 4.517 | 26.87 |
2022-03-18 | 64.24 | 89.821 | 0.611 | 4.605 | 26.95 |
2022-03-21 | 64.94 | 90.010 | 1.090 | 3.502 | 27.00 |
2022-03-22 | 62.99 | 90.268 | -3.003 | 4.912 | 27.08 |
2022-03-23 | 64.66 | 90.579 | 2.651 | 5.779 | 27.17 |
2022-03-24 | 64.12 | 90.787 | -0.835 | 3.882 | 27.24 |
2022-03-25 | 61.53 | 91.138 | -4.039 | 6.847 | 27.34 |
2022-03-28 | 59.6 | 91.432 | -3.137 | 5.916 | 27.43 |
2022-03-29 | 58.88 | 91.658 | -1.208 | 4.614 | 27.50 |
2022-03-30 | 61.08 | 91.889 | 3.736 | 4.535 | 27.57 |
2022-03-31 | 60.23 | 92.088 | -1.392 | 3.962 | 27.63 |
2022-04-01 | 58.57 | 92.264 | -2.756 | 3.603 | 27.68 |
2022-04-06 | 58.86 | 92.423 | 0.495 | 3.244 | 27.73 |
2022-04-07 | 56.9 | 92.599 | -3.330 | 3.721 | 27.78 |
2022-04-08 | 56.08 | 92.791 | -1.441 | 4.112 | 27.84 |
2022-04-11 | 54.37 | 93.086 | -3.049 | 6.509 | 27.93 |
2022-04-12 | 54.95 | 93.204 | 1.067 | 2.575 | 27.96 |
2022-04-13 | 53.3 | 93.351 | -3.003 | 3.312 | 28.01 |
2022-04-14 | 53.04 | 93.662 | -0.488 | 7.036 | 28.10 |
2022-04-15 | 52.33 | 93.849 | -1.339 | 4.280 | 28.15 |
2022-04-18 | 54.08 | 94.161 | 3.344 | 6.937 | 28.25 |
2022-04-19 | 52.69 | 94.404 | -2.570 | 5.529 | 28.32 |
2022-04-20 | 51.5 | 94.537 | -2.258 | 3.094 | 28.36 |
2022-04-21 | 50.3 | 94.732 | -2.330 | 4.660 | 28.42 |
2022-04-22 | 47.61 | 94.938 | -5.348 | 5.189 | 28.48 |
2022-04-25 | 43 | 95.275 | -9.683 | 9.389 | 28.58 |
2022-04-26 | 40.47 | 95.507 | -5.884 | 6.884 | 28.65 |
2022-04-27 | 43 | 95.845 | 6.252 | 9.439 | 28.75 |
2022-04-28 | 40.19 | 96.146 | -6.535 | 8.977 | 28.84 |
2022-04-29 | 43.05 | 96.655 | 7.116 | 14.208 | 29.00 |
2022-05-05 | 42.68 | 96.868 | -0.859 | 5.970 | 29.06 |
2022-05-06 | 41.86 | 97.164 | -1.921 | 8.482 | 29.15 |
2022-05-09 | 42 | 97.282 | 0.334 | 3.392 | 29.18 |
2022-05-10 | 46.2 | 97.753 | 10.000 | 12.214 | 29.33 |
2022-05-11 | 49.06 | 98.043 | 6.190 | 7.100 | 29.41 |
2022-05-12 | 47.83 | 98.286 | -2.507 | 6.095 | 29.49 |
2022-05-13 | 48.9 | 98.522 | 2.237 | 5.791 | 29.56 |
2022-05-16 | 48.21 | 98.686 | -1.411 | 4.090 | 29.61 |
2022-05-17 | 49.1 | 98.822 | 1.846 | 3.319 | 29.65 |
2022-05-18 | 51.08 | 99.110 | 4.033 | 6.762 | 29.73 |
2022-05-19 | 54.68 | 99.656 | 7.048 | 12.001 | 29.90 |
2022-05-20 | 56.23 | 99.961 | 2.835 | 6.492 | 29.99 |
2022-05-23 | 59 | 100.438 | 4.926 | 9.710 | 30.13 |