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%) |
2021-05-12 | 21 | 0 | 0 | 0 | 0 |
2021-05-12 | 20.88 | 0.405 | -0.571 | 23.286 | 0.12 |
2021-05-13 | 23.71 | 0.855 | 12.905 | 22.762 | 0.26 |
2021-05-14 | 24.77 | 1.181 | 4.471 | 15.816 | 0.35 |
2021-05-17 | 24.8 | 1.439 | 0.121 | 12.475 | 0.43 |
2021-05-18 | 25.21 | 1.607 | 1.653 | 7.984 | 0.48 |
2021-05-19 | 24.02 | 1.759 | -4.720 | 7.576 | 0.53 |
2021-05-20 | 23.49 | 1.894 | -2.206 | 6.911 | 0.57 |
2021-05-21 | 22.22 | 2.061 | -5.407 | 9.025 | 0.62 |
2021-05-24 | 22.73 | 2.187 | 2.295 | 6.661 | 0.66 |
2021-05-25 | 22.1 | 2.302 | -2.772 | 6.247 | 0.69 |
2021-05-26 | 22.17 | 2.385 | 0.317 | 4.480 | 0.72 |
2021-05-27 | 26.6 | 2.800 | 19.982 | 18.719 | 0.84 |
2021-05-28 | 29.2 | 3.120 | 9.774 | 13.158 | 0.94 |
2021-05-31 | 34.8 | 3.788 | 19.178 | 23.048 | 1.14 |
2021-06-01 | 37 | 4.355 | 6.322 | 18.362 | 1.31 |
2021-06-02 | 36.88 | 4.584 | -0.324 | 7.459 | 1.38 |
2021-06-03 | 34.89 | 4.853 | -5.396 | 9.246 | 1.46 |
2021-06-04 | 34 | 5.010 | -2.551 | 5.560 | 1.50 |
2021-06-07 | 34 | 5.252 | 0.000 | 8.529 | 1.58 |
2021-06-08 | 35 | 5.598 | 2.941 | 11.853 | 1.68 |
2021-06-09 | 34.6 | 5.815 | -1.143 | 7.543 | 1.74 |
2021-06-10 | 33.72 | 5.984 | -2.543 | 6.012 | 1.80 |
2021-06-11 | 33.78 | 6.119 | 0.178 | 4.804 | 1.84 |
2021-06-15 | 34.53 | 6.331 | 2.220 | 7.342 | 1.90 |
2021-06-16 | 33 | 6.533 | -4.431 | 7.356 | 1.96 |
2021-06-17 | 33.75 | 6.737 | 2.273 | 7.242 | 2.02 |
2021-06-18 | 33.8 | 6.881 | 0.148 | 5.126 | 2.06 |
2021-06-21 | 36.03 | 7.216 | 6.598 | 11.154 | 2.16 |
2021-06-22 | 35.33 | 7.388 | -1.943 | 5.856 | 2.22 |
2021-06-23 | 35.32 | 7.516 | -0.028 | 4.331 | 2.25 |
2021-06-24 | 34.14 | 7.684 | -2.956 | 5.912 | 2.31 |
2021-06-25 | 34.77 | 7.827 | 1.845 | 4.950 | 2.35 |
2021-06-28 | 34.77 | 7.931 | 0.000 | 3.566 | 2.38 |
2021-06-29 | 33.96 | 8.049 | -2.330 | 4.170 | 2.41 |
2021-06-30 | 33.2 | 8.150 | -2.238 | 3.681 | 2.45 |
2021-07-01 | 32.79 | 8.310 | -1.235 | 5.843 | 2.49 |
2021-07-02 | 33.69 | 8.524 | 2.745 | 7.624 | 2.56 |
2021-07-05 | 33.33 | 8.607 | -1.069 | 2.968 | 2.58 |
2021-07-06 | 32.92 | 8.734 | -1.230 | 4.650 | 2.62 |
2021-07-07 | 32.76 | 8.796 | -0.486 | 2.248 | 2.64 |
2021-07-08 | 34.73 | 9.204 | 6.013 | 14.103 | 2.76 |
2021-07-09 | 36.28 | 9.550 | 4.463 | 11.460 | 2.87 |
2021-07-12 | 35.69 | 9.681 | -1.626 | 4.410 | 2.90 |
2021-07-13 | 34.96 | 9.776 | -2.045 | 3.250 | 2.93 |
2021-07-14 | 34 | 9.914 | -2.130 | 4.865 | 2.97 |
2021-07-15 | 33.4 | 10.012 | -1.765 | 3.529 | 3.00 |
2021-07-16 | 33.55 | 10.202 | 0.449 | 6.796 | 3.06 |
2021-07-19 | 32.8 | 10.328 | -2.235 | 4.620 | 3.10 |
2021-07-20 | 32.9 | 10.440 | 0.305 | 4.085 | 3.13 |
2021-07-21 | 33.17 | 10.554 | 0.821 | 4.103 | 3.17 |
2021-07-22 | 32.62 | 10.623 | -1.658 | 2.532 | 3.19 |
2021-07-23 | 35.2 | 10.918 | 7.909 | 10.055 | 3.28 |
2021-07-26 | 35.99 | 11.084 | 2.244 | 5.540 | 3.33 |
2021-07-27 | 34.1 | 11.350 | -5.251 | 9.364 | 3.40 |
2021-07-28 | 33 | 11.594 | -3.226 | 8.886 | 3.48 |
2021-07-29 | 35.26 | 11.830 | 6.848 | 8.030 | 3.55 |
2021-07-30 | 40.83 | 12.530 | 15.797 | 20.562 | 3.76 |
2021-08-02 | 42.03 | 12.876 | 2.939 | 9.870 | 3.86 |
2021-08-03 | 42.04 | 13.083 | 0.024 | 5.924 | 3.92 |
2021-08-04 | 43.08 | 13.333 | 2.474 | 6.970 | 4.00 |
2021-08-05 | 41 | 13.706 | -4.828 | 10.910 | 4.11 |
2021-08-06 | 39.7 | 13.859 | -3.171 | 4.634 | 4.16 |
2021-08-09 | 42.35 | 14.280 | 6.675 | 11.914 | 4.28 |
2021-08-10 | 43.56 | 14.644 | 2.857 | 10.035 | 4.39 |
2021-08-11 | 44.26 | 14.904 | 1.607 | 7.048 | 4.47 |
2021-08-12 | 43.3 | 15.075 | -2.169 | 4.745 | 4.52 |
2021-08-13 | 45.07 | 15.342 | 4.088 | 7.113 | 4.60 |
2021-08-16 | 44.98 | 15.537 | -0.200 | 5.192 | 4.66 |
2021-08-17 | 41.9 | 15.855 | -6.847 | 9.115 | 4.76 |
2021-08-18 | 41.63 | 15.999 | -0.644 | 4.153 | 4.80 |
2021-08-19 | 42.1 | 16.132 | 1.129 | 3.771 | 4.84 |
2021-08-20 | 41.56 | 16.343 | -1.283 | 6.105 | 4.90 |
2021-08-23 | 42.87 | 16.495 | 3.152 | 4.259 | 4.95 |
2021-08-24 | 45.08 | 16.778 | 5.155 | 7.534 | 5.03 |
2021-08-25 | 44.24 | 16.942 | -1.863 | 4.437 | 5.08 |
2021-08-26 | 44.45 | 17.201 | 0.475 | 7.007 | 5.16 |
2021-08-27 | 44.6 | 17.338 | 0.337 | 3.667 | 5.20 |
2021-08-30 | 51.91 | 18.298 | 16.390 | 22.197 | 5.49 |
2021-08-31 | 50.78 | 18.461 | -2.177 | 3.853 | 5.54 |
2021-09-01 | 50.9 | 18.908 | 0.236 | 10.536 | 5.67 |
2021-09-02 | 51.41 | 19.109 | 1.002 | 4.695 | 5.73 |
2021-09-03 | 52 | 19.386 | 1.148 | 6.400 | 5.82 |
2021-09-06 | 51.45 | 19.658 | -1.058 | 6.327 | 5.90 |
2021-09-07 | 54.27 | 20.145 | 5.481 | 10.787 | 6.04 |
2021-09-08 | 54.35 | 20.532 | 0.147 | 8.531 | 6.16 |
2021-09-09 | 54.3 | 20.775 | -0.092 | 5.373 | 6.23 |
2021-09-10 | 54 | 21.023 | -0.552 | 5.506 | 6.31 |
2021-09-13 | 53.05 | 21.204 | -1.759 | 4.111 | 6.36 |
2021-09-14 | 53.5 | 21.420 | 0.848 | 4.844 | 6.43 |
2021-09-15 | 52.6 | 21.587 | -1.682 | 3.794 | 6.48 |
2021-09-16 | 52.52 | 21.695 | -0.152 | 2.471 | 6.51 |
2021-09-17 | 53.2 | 21.930 | 1.295 | 5.312 | 6.58 |
2021-09-22 | 54.82 | 22.321 | 3.045 | 8.553 | 6.70 |
2021-09-23 | 54.1 | 22.493 | -1.313 | 3.812 | 6.75 |
2021-09-24 | 53 | 22.669 | -2.033 | 3.974 | 6.80 |
2021-09-27 | 49.95 | 23.093 | -5.755 | 10.189 | 6.93 |
2021-09-28 | 49.1 | 23.277 | -1.702 | 4.505 | 6.98 |
2021-09-29 | 45.99 | 23.695 | -6.334 | 10.896 | 7.11 |
2021-09-30 | 47.87 | 23.976 | 4.088 | 7.045 | 7.19 |
2021-10-08 | 47.45 | 24.286 | -0.877 | 7.855 | 7.29 |
2021-10-11 | 44.52 | 24.604 | -6.175 | 8.577 | 7.38 |
2021-10-12 | 40.07 | 25.101 | -9.996 | 14.870 | 7.53 |
2021-10-13 | 40.48 | 25.313 | 1.023 | 6.289 | 7.59 |
2021-10-14 | 41.35 | 25.523 | 2.149 | 6.102 | 7.66 |
2021-10-15 | 41.37 | 25.623 | 0.048 | 2.902 | 7.69 |
2021-10-18 | 43.81 | 25.991 | 5.898 | 10.080 | 7.80 |
2021-10-19 | 44.13 | 26.212 | 0.730 | 6.003 | 7.86 |
2021-10-20 | 44.97 | 26.351 | 1.903 | 3.716 | 7.91 |
2021-10-21 | 43.9 | 26.500 | -2.379 | 4.069 | 7.95 |
2021-10-22 | 43.22 | 26.609 | -1.549 | 3.007 | 7.98 |
2021-10-25 | 41.26 | 26.951 | -4.535 | 9.949 | 8.09 |
2021-10-26 | 40.22 | 27.094 | -2.521 | 4.290 | 8.13 |
2021-10-27 | 39.1 | 27.253 | -2.785 | 4.873 | 8.18 |
2021-10-28 | 38.18 | 27.548 | -2.353 | 9.258 | 8.26 |
2021-10-29 | 38.13 | 27.722 | -0.131 | 5.474 | 8.32 |
2021-11-01 | 38.39 | 28.037 | 0.682 | 9.861 | 8.41 |
2021-11-02 | 38.14 | 28.238 | -0.651 | 6.304 | 8.47 |
2021-11-03 | 38.9 | 28.473 | 1.993 | 7.263 | 8.54 |
2021-11-04 | 42.04 | 28.901 | 8.072 | 12.211 | 8.67 |
2021-11-05 | 43 | 29.154 | 2.284 | 7.065 | 8.75 |
2021-11-08 | 40.2 | 29.447 | -6.512 | 8.744 | 8.83 |
2021-11-09 | 40.57 | 29.649 | 0.920 | 5.970 | 8.89 |
2021-11-10 | 39.75 | 29.930 | -2.021 | 8.504 | 8.98 |
2021-11-11 | 40.16 | 30.193 | 1.031 | 7.849 | 9.06 |
2021-11-12 | 44.33 | 30.699 | 10.383 | 13.695 | 9.21 |
2021-11-15 | 48.4 | 31.108 | 9.181 | 10.151 | 9.33 |
2021-11-16 | 47.2 | 31.310 | -2.479 | 5.124 | 9.39 |
2021-11-17 | 48.06 | 31.492 | 1.822 | 4.555 | 9.45 |
2021-11-18 | 46.88 | 31.646 | -2.455 | 3.933 | 9.49 |
2021-11-19 | 45.4 | 31.859 | -3.157 | 5.631 | 9.56 |
2021-11-22 | 47 | 32.123 | 3.524 | 6.740 | 9.64 |
2021-11-23 | 45.76 | 32.362 | -2.638 | 6.255 | 9.71 |
2021-11-24 | 47.73 | 32.640 | 4.305 | 6.993 | 9.79 |
2021-11-25 | 47.67 | 32.876 | -0.126 | 5.950 | 9.86 |
2021-11-26 | 48.09 | 33.086 | 0.881 | 5.244 | 9.93 |
2021-11-29 | 47.45 | 33.256 | -1.331 | 4.284 | 9.98 |
2021-11-30 | 47.05 | 33.486 | -0.843 | 5.880 | 10.05 |
2021-12-01 | 46.32 | 33.718 | -1.552 | 6.015 | 10.12 |
2021-12-02 | 45 | 33.949 | -2.850 | 6.153 | 10.18 |
2021-12-03 | 45.78 | 34.082 | 1.733 | 3.489 | 10.22 |
2021-12-06 | 43.7 | 34.318 | -4.543 | 6.466 | 10.30 |
2021-12-07 | 42.15 | 34.549 | -3.547 | 6.590 | 10.36 |
2021-12-08 | 44.8 | 34.830 | 6.287 | 7.521 | 10.45 |
2021-12-09 | 45.78 | 35.000 | 2.188 | 4.464 | 10.50 |
2021-12-10 | 48.15 | 35.219 | 5.177 | 5.461 | 10.57 |
2021-12-13 | 50.51 | 35.548 | 4.901 | 7.809 | 10.66 |
2021-12-14 | 50.18 | 35.688 | -0.653 | 3.346 | 10.71 |
2021-12-15 | 49.96 | 35.909 | -0.438 | 5.301 | 10.77 |
2021-12-16 | 48.99 | 36.102 | -1.942 | 4.724 | 10.83 |
2021-12-17 | 47.35 | 36.271 | -3.348 | 4.287 | 10.88 |
2021-12-20 | 45.9 | 36.499 | -3.062 | 5.977 | 10.95 |
2021-12-21 | 45.85 | 36.627 | -0.109 | 3.355 | 10.99 |
2021-12-22 | 48.45 | 37.033 | 5.671 | 10.033 | 11.11 |
2021-12-23 | 46.46 | 37.239 | -4.107 | 5.325 | 11.17 |
2021-12-24 | 46.46 | 37.433 | 0.000 | 5.015 | 11.23 |
2021-12-27 | 46.08 | 37.554 | -0.818 | 3.164 | 11.27 |
2021-12-28 | 46.53 | 37.693 | 0.977 | 3.581 | 11.31 |
2021-12-29 | 46.28 | 37.842 | -0.537 | 3.847 | 11.35 |
2021-12-30 | 45.74 | 37.962 | -1.167 | 3.155 | 11.39 |
2021-12-31 | 46.66 | 38.116 | 2.011 | 3.957 | 11.43 |
2022-01-04 | 46.79 | 38.336 | 0.279 | 5.658 | 11.50 |
2022-01-05 | 44.8 | 38.685 | -4.253 | 9.340 | 11.61 |
2022-01-06 | 44.43 | 38.902 | -0.826 | 5.871 | 11.67 |
2022-01-07 | 43.1 | 39.058 | -2.993 | 4.344 | 11.72 |
2022-01-10 | 42.45 | 39.211 | -1.508 | 4.316 | 11.76 |
2022-01-11 | 41.59 | 39.352 | -2.026 | 4.075 | 11.81 |
2022-01-12 | 41.8 | 39.511 | 0.505 | 4.568 | 11.85 |
2022-01-13 | 41.66 | 39.652 | -0.335 | 4.043 | 11.90 |
2022-01-14 | 42.1 | 39.787 | 1.056 | 3.865 | 11.94 |
2022-01-17 | 46.9 | 40.301 | 11.401 | 13.135 | 12.09 |
2022-01-18 | 45.33 | 40.569 | -3.348 | 7.100 | 12.17 |
2022-01-19 | 46.23 | 40.825 | 1.985 | 6.640 | 12.25 |
2022-01-20 | 42.95 | 41.206 | -7.095 | 10.642 | 12.36 |
2022-01-21 | 42.26 | 41.440 | -1.607 | 6.659 | 12.43 |
2022-01-24 | 42.75 | 41.665 | 1.159 | 6.318 | 12.50 |
2022-01-25 | 40.9 | 41.834 | -4.327 | 4.959 | 12.55 |
2022-01-26 | 40.05 | 42.024 | -2.078 | 5.697 | 12.61 |
2022-01-27 | 38.88 | 42.216 | -2.921 | 5.918 | 12.66 |
2022-01-28 | 39.66 | 42.529 | 2.006 | 9.465 | 12.76 |
2022-02-07 | 39.8 | 42.657 | 0.353 | 3.858 | 12.80 |
2022-02-08 | 39.18 | 42.778 | -1.558 | 3.719 | 12.83 |
2022-02-09 | 39.14 | 42.920 | -0.102 | 4.339 | 12.88 |
2022-02-10 | 37.3 | 43.060 | -4.701 | 4.522 | 12.92 |
2022-02-11 | 35.6 | 43.288 | -4.558 | 7.668 | 12.99 |
2022-02-14 | 34.63 | 43.410 | -2.725 | 4.242 | 13.02 |
2022-02-15 | 34.61 | 43.547 | -0.058 | 4.736 | 13.06 |
2022-02-16 | 34.97 | 43.699 | 1.040 | 5.230 | 13.11 |
2022-02-17 | 35.42 | 43.857 | 1.287 | 5.347 | 13.16 |
2022-02-18 | 35.31 | 43.924 | -0.311 | 2.287 | 13.18 |
2022-02-21 | 34.8 | 44.031 | -1.444 | 3.682 | 13.21 |
2022-02-22 | 34.51 | 44.107 | -0.833 | 2.644 | 13.23 |
2022-02-23 | 36.05 | 44.271 | 4.462 | 5.448 | 13.28 |
2022-02-24 | 35.82 | 44.518 | -0.638 | 8.294 | 13.36 |
2022-02-25 | 36.09 | 44.634 | 0.754 | 3.853 | 13.39 |
2022-02-28 | 36.4 | 44.759 | 0.859 | 4.101 | 13.43 |
2022-03-01 | 36.54 | 44.834 | 0.385 | 2.473 | 13.45 |
2022-03-02 | 36.21 | 44.945 | -0.903 | 3.695 | 13.48 |
2022-03-03 | 35.2 | 45.058 | -2.789 | 3.839 | 13.52 |
2022-03-04 | 35.2 | 45.156 | 0.000 | 3.352 | 13.55 |
2022-03-07 | 34.99 | 45.272 | -0.597 | 3.977 | 13.58 |
2022-03-08 | 33.6 | 45.487 | -3.973 | 7.659 | 13.65 |
2022-03-09 | 32.6 | 45.833 | -2.976 | 12.738 | 13.75 |
2022-03-10 | 32.15 | 45.977 | -1.380 | 5.368 | 13.79 |
2022-03-11 | 32.45 | 46.135 | 0.933 | 5.848 | 13.84 |
2022-03-14 | 32.6 | 46.247 | 0.462 | 4.129 | 13.87 |
2022-03-15 | 30.35 | 46.577 | -6.902 | 13.037 | 13.97 |
2022-03-16 | 31.01 | 46.746 | 2.175 | 6.557 | 14.02 |
2022-03-17 | 31.86 | 46.846 | 2.741 | 3.773 | 14.05 |
2022-03-18 | 31.56 | 47.067 | -0.942 | 8.380 | 14.12 |
2022-03-21 | 31.73 | 47.145 | 0.539 | 2.947 | 14.14 |
2022-03-22 | 31.83 | 47.248 | 0.315 | 3.876 | 14.17 |
2022-03-23 | 31.7 | 47.323 | -0.408 | 2.859 | 14.20 |
2022-03-24 | 30.81 | 47.394 | -2.808 | 2.776 | 14.22 |
2022-03-25 | 30.06 | 47.500 | -2.434 | 4.219 | 14.25 |
2022-03-28 | 29.01 | 47.660 | -3.493 | 6.620 | 14.30 |
2022-03-29 | 28 | 47.781 | -3.482 | 5.171 | 14.33 |
2022-03-30 | 29 | 47.888 | 3.571 | 4.429 | 14.37 |
2022-03-31 | 28.6 | 47.944 | -1.379 | 2.345 | 14.38 |
2022-04-01 | 28.44 | 48.047 | -0.559 | 4.371 | 14.41 |
2022-04-06 | 27.53 | 48.154 | -3.200 | 4.641 | 14.45 |
2022-04-07 | 26.98 | 48.211 | -1.998 | 2.543 | 14.46 |
2022-04-08 | 27 | 48.305 | 0.074 | 4.188 | 14.49 |
2022-04-11 | 26.45 | 48.439 | -2.037 | 6.074 | 14.53 |
2022-04-12 | 25.91 | 48.549 | -2.042 | 5.104 | 14.56 |
2022-04-13 | 26.2 | 48.679 | 1.119 | 5.944 | 14.60 |
2022-04-14 | 24.7 | 48.787 | -5.725 | 5.229 | 14.64 |
2022-04-15 | 24 | 48.926 | -2.834 | 6.964 | 14.68 |
2022-04-18 | 24.42 | 49.045 | 1.750 | 5.875 | 14.71 |
2022-04-19 | 24.16 | 49.183 | -1.065 | 6.839 | 14.75 |
2022-04-20 | 23.9 | 49.268 | -1.076 | 4.263 | 14.78 |
2022-04-21 | 23.19 | 49.381 | -2.971 | 5.858 | 14.81 |
2022-04-22 | 23.11 | 49.451 | -0.345 | 3.622 | 14.84 |
2022-04-25 | 21.46 | 49.666 | -7.140 | 12.029 | 14.90 |
2022-04-26 | 21.2 | 49.786 | -1.212 | 6.803 | 14.94 |
2022-04-27 | 22.5 | 50.006 | 6.132 | 11.698 | 15.00 |
2022-04-28 | 22.89 | 50.145 | 1.733 | 7.333 | 15.04 |
2022-04-29 | 25.8 | 50.484 | 12.713 | 15.727 | 15.15 |
2022-05-05 | 24.95 | 50.579 | -3.295 | 4.574 | 15.17 |
2022-05-06 | 24.72 | 50.682 | -0.922 | 5.010 | 15.20 |
2022-05-09 | 25.16 | 50.750 | 1.780 | 3.236 | 15.22 |
2022-05-10 | 27.17 | 51.075 | 7.989 | 14.348 | 15.32 |
2022-05-11 | 28.6 | 51.328 | 5.263 | 10.637 | 15.40 |
2022-05-12 | 29.87 | 51.614 | 4.441 | 11.469 | 15.48 |
2022-05-13 | 29.85 | 51.695 | -0.067 | 3.281 | 15.51 |
2022-05-16 | 29.18 | 51.816 | -2.245 | 4.958 | 15.54 |
2022-05-17 | 29.6 | 51.957 | 1.439 | 5.723 | 15.59 |
2022-05-18 | 29.7 | 52.016 | 0.338 | 2.365 | 15.60 |
2022-05-19 | 29.54 | 52.068 | -0.539 | 2.121 | 15.62 |
2022-05-20 | 29.58 | 52.175 | 0.135 | 4.367 | 15.65 |
2022-05-23 | 28.78 | 52.256 | -2.705 | 3.347 | 15.68 |