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 | 52 | 0 | 0 | 0 | 0 |
2021-05-06 | 67.36 | 1.900 | 29.538 | 33.846 | 0.57 |
2021-05-07 | 58.58 | 3.120 | 12.654 | 25.000 | 0.94 |
2021-05-10 | 66.01 | 4.358 | 12.684 | 22.499 | 1.31 |
2021-05-11 | 72.9 | 5.327 | 10.438 | 15.952 | 1.60 |
2021-05-12 | 69.5 | 5.664 | -4.664 | 5.816 | 1.70 |
2021-05-13 | 64.73 | 6.133 | -6.863 | 8.705 | 1.84 |
2021-05-14 | 69.01 | 6.840 | 6.612 | 12.282 | 2.05 |
2021-05-17 | 69.49 | 7.331 | 0.696 | 8.492 | 2.20 |
2021-05-18 | 70 | 7.795 | 0.734 | 7.944 | 2.34 |
2021-05-19 | 70.4 | 8.257 | 0.571 | 7.871 | 2.48 |
2021-05-20 | 71.9 | 8.704 | 2.131 | 7.472 | 2.61 |
2021-05-21 | 70.5 | 9.258 | -1.947 | 9.430 | 2.78 |
2021-05-24 | 63.96 | 10.089 | -9.277 | 15.589 | 3.03 |
2021-05-25 | 62.69 | 10.391 | -1.986 | 5.785 | 3.12 |
2021-05-26 | 59.92 | 10.689 | -4.419 | 5.966 | 3.21 |
2021-05-27 | 62.1 | 10.937 | 3.638 | 4.790 | 3.28 |
2021-05-28 | 63.49 | 11.374 | 2.238 | 8.261 | 3.41 |
2021-05-31 | 68.06 | 11.794 | 7.198 | 7.403 | 3.54 |
2021-06-01 | 66.99 | 12.000 | -1.572 | 3.688 | 3.60 |
2021-06-02 | 64.85 | 12.411 | -3.195 | 7.598 | 3.72 |
2021-06-03 | 62.52 | 12.664 | -3.593 | 4.857 | 3.80 |
2021-06-04 | 61.08 | 12.926 | -2.303 | 5.150 | 3.88 |
2021-06-07 | 62.17 | 13.264 | 1.785 | 6.532 | 3.98 |
2021-06-08 | 60.22 | 13.517 | -3.137 | 5.035 | 4.06 |
2021-06-09 | 59.6 | 13.740 | -1.030 | 4.484 | 4.12 |
2021-06-10 | 57.35 | 13.964 | -3.775 | 4.698 | 4.19 |
2021-06-11 | 58.4 | 14.203 | 1.831 | 4.900 | 4.26 |
2021-06-15 | 55.5 | 14.660 | -4.966 | 9.897 | 4.40 |
2021-06-16 | 53.79 | 14.800 | -3.081 | 3.117 | 4.44 |
2021-06-17 | 53.01 | 15.139 | -1.450 | 7.678 | 4.54 |
2021-06-18 | 52.5 | 15.348 | -0.962 | 4.773 | 4.60 |
2021-06-21 | 55 | 15.668 | 4.762 | 6.990 | 4.70 |
2021-06-22 | 55.9 | 15.972 | 1.636 | 6.509 | 4.79 |
2021-06-23 | 55.68 | 16.151 | -0.394 | 3.864 | 4.85 |
2021-06-24 | 57.4 | 16.444 | 1.773 | 6.135 | 4.93 |
2021-06-25 | 59.07 | 16.711 | 2.909 | 5.418 | 5.01 |
2021-06-28 | 61.57 | 17.218 | 4.232 | 9.887 | 5.17 |
2021-06-29 | 64.9 | 17.773 | 5.408 | 10.248 | 5.33 |
2021-06-30 | 65.8 | 18.127 | 1.387 | 6.456 | 5.44 |
2021-07-01 | 63.12 | 18.482 | -4.073 | 6.763 | 5.54 |
2021-07-02 | 64 | 18.876 | 1.394 | 7.383 | 5.66 |
2021-07-05 | 63.88 | 19.107 | -0.187 | 4.328 | 5.73 |
2021-07-06 | 61.97 | 19.517 | -2.990 | 7.952 | 5.86 |
2021-07-07 | 64.2 | 19.806 | 3.599 | 5.390 | 5.94 |
2021-07-08 | 61.97 | 20.093 | -3.474 | 5.561 | 6.03 |
2021-07-09 | 63.8 | 20.381 | 2.953 | 5.422 | 6.11 |
2021-07-12 | 69.96 | 21.018 | 9.655 | 10.925 | 6.31 |
2021-07-13 | 69.35 | 21.186 | -0.872 | 2.902 | 6.36 |
2021-07-14 | 68 | 21.457 | -4.063 | 4.783 | 6.44 |
2021-07-15 | 67.68 | 21.629 | -0.471 | 3.059 | 6.49 |
2021-07-16 | 67.75 | 21.938 | 0.103 | 5.467 | 6.58 |
2021-07-19 | 69.07 | 22.300 | 1.948 | 6.288 | 6.69 |
2021-07-20 | 69.89 | 22.570 | 1.187 | 4.633 | 6.77 |
2021-07-21 | 71.41 | 22.934 | 2.175 | 6.124 | 6.88 |
2021-07-22 | 68.66 | 23.232 | -3.851 | 5.209 | 6.97 |
2021-07-23 | 67.19 | 23.455 | -2.141 | 3.991 | 7.04 |
2021-07-26 | 71 | 23.965 | 5.670 | 8.617 | 7.19 |
2021-07-27 | 67.76 | 24.273 | -4.563 | 5.451 | 7.28 |
2021-07-28 | 64.96 | 24.584 | -4.132 | 5.741 | 7.38 |
2021-07-29 | 68.75 | 24.892 | 5.834 | 5.373 | 7.47 |
2021-07-30 | 68.3 | 25.133 | -0.655 | 4.233 | 7.54 |
2021-08-02 | 73.5 | 25.993 | 7.613 | 14.056 | 7.80 |
2021-08-03 | 76.35 | 26.493 | 3.878 | 7.850 | 7.95 |
2021-08-04 | 80.6 | 27.188 | 5.566 | 10.347 | 8.16 |
2021-08-05 | 76.85 | 27.592 | -4.653 | 6.315 | 8.28 |
2021-08-06 | 78.6 | 27.944 | 2.277 | 5.361 | 8.38 |
2021-08-09 | 76.98 | 28.433 | -2.061 | 7.634 | 8.53 |
2021-08-10 | 77.5 | 28.763 | 0.676 | 5.105 | 8.63 |
2021-08-11 | 73.98 | 29.213 | -4.542 | 7.303 | 8.76 |
2021-08-12 | 76.86 | 29.680 | 3.893 | 7.286 | 8.90 |
2021-08-13 | 76.81 | 30.040 | -0.065 | 5.621 | 9.01 |
2021-08-16 | 75.62 | 30.409 | -1.549 | 5.859 | 9.12 |
2021-08-17 | 70.8 | 30.979 | -6.374 | 9.667 | 9.29 |
2021-08-18 | 71.69 | 31.207 | 1.257 | 3.814 | 9.36 |
2021-08-19 | 73.07 | 31.540 | 1.925 | 5.468 | 9.46 |
2021-08-20 | 72.98 | 31.807 | -0.123 | 4.393 | 9.54 |
2021-08-23 | 77.35 | 32.270 | 5.988 | 7.180 | 9.68 |
2021-08-24 | 77 | 32.435 | -0.452 | 2.573 | 9.73 |
2021-08-25 | 77.6 | 32.600 | 0.779 | 2.545 | 9.78 |
2021-08-26 | 76.98 | 32.781 | -0.799 | 2.822 | 9.83 |
2021-08-27 | 76.76 | 33.119 | -0.286 | 5.287 | 9.94 |
2021-08-30 | 74.3 | 33.673 | -3.205 | 8.950 | 10.10 |
2021-08-31 | 78.12 | 34.241 | 5.141 | 8.721 | 10.27 |
2021-09-01 | 70.01 | 34.944 | -10.381 | 12.058 | 10.48 |
2021-09-02 | 71.81 | 35.295 | 2.571 | 5.856 | 10.59 |
2021-09-03 | 72 | 35.651 | 0.265 | 5.932 | 10.70 |
2021-09-06 | 74.05 | 35.938 | 2.847 | 4.653 | 10.78 |
2021-09-07 | 74 | 36.168 | -0.068 | 3.741 | 10.85 |
2021-09-08 | 72.39 | 36.549 | -2.176 | 6.311 | 10.96 |
2021-09-09 | 72.36 | 36.692 | -0.041 | 2.362 | 11.01 |
2021-09-10 | 68.8 | 37.075 | -4.920 | 6.689 | 11.12 |
2021-09-13 | 61.9 | 37.553 | -10.029 | 9.273 | 11.27 |
2021-09-14 | 60.8 | 37.847 | -1.777 | 5.800 | 11.35 |
2021-09-15 | 60.95 | 37.988 | 0.247 | 2.763 | 11.40 |
2021-09-16 | 58 | 38.274 | -4.840 | 5.923 | 11.48 |
2021-09-17 | 56.03 | 38.545 | -3.397 | 5.810 | 11.56 |
2021-09-22 | 57.21 | 38.724 | 2.106 | 3.748 | 11.62 |
2021-09-23 | 55.8 | 38.873 | -2.465 | 3.216 | 11.66 |
2021-09-24 | 54.12 | 39.003 | -3.011 | 2.867 | 11.70 |
2021-09-27 | 52.6 | 39.303 | -2.809 | 6.855 | 11.79 |
2021-09-28 | 53.8 | 39.476 | 2.281 | 3.859 | 11.84 |
2021-09-29 | 52.7 | 39.667 | -2.045 | 4.349 | 11.90 |
2021-09-30 | 54.91 | 39.861 | 4.194 | 4.231 | 11.96 |
2021-10-08 | 56.1 | 40.034 | 2.167 | 3.697 | 12.01 |
2021-10-11 | 58.5 | 40.336 | 4.278 | 6.203 | 12.10 |
2021-10-12 | 58.26 | 40.456 | -0.410 | 2.479 | 12.14 |
2021-10-13 | 60.49 | 40.732 | 3.828 | 5.458 | 12.22 |
2021-10-14 | 59.87 | 40.955 | -1.025 | 4.480 | 12.29 |
2021-10-15 | 59.22 | 41.207 | -1.086 | 5.094 | 12.36 |
2021-10-18 | 61.33 | 41.426 | 3.563 | 4.289 | 12.43 |
2021-10-19 | 61.37 | 41.593 | 0.065 | 3.277 | 12.48 |
2021-10-20 | 61.36 | 41.732 | -0.016 | 2.705 | 12.52 |
2021-10-21 | 60.92 | 41.943 | -0.717 | 4.172 | 12.58 |
2021-10-22 | 61.5 | 42.100 | 0.952 | 3.053 | 12.63 |
2021-10-25 | 60.29 | 42.236 | -1.967 | 2.715 | 12.67 |
2021-10-26 | 60.88 | 42.419 | 0.979 | 3.599 | 12.73 |
2021-10-27 | 57.68 | 42.626 | -5.256 | 4.304 | 12.79 |
2021-10-28 | 56.61 | 42.789 | -1.855 | 3.467 | 12.84 |
2021-10-29 | 58 | 42.972 | 2.455 | 3.780 | 12.89 |
2021-11-01 | 59.9 | 43.371 | 3.276 | 7.983 | 13.01 |
2021-11-02 | 62.39 | 43.704 | 4.157 | 6.411 | 13.11 |
2021-11-03 | 62.07 | 43.829 | -0.513 | 2.420 | 13.15 |
2021-11-04 | 62.24 | 43.906 | 0.274 | 1.482 | 13.17 |
2021-11-05 | 62.16 | 43.969 | -0.129 | 1.221 | 13.19 |
2021-11-08 | 61.1 | 44.389 | -1.705 | 8.237 | 13.32 |
2021-11-09 | 64.69 | 44.876 | 5.876 | 9.051 | 13.46 |
2021-11-10 | 66.7 | 45.134 | 3.107 | 4.638 | 13.54 |
2021-11-11 | 66.7 | 45.383 | 0.000 | 4.483 | 13.62 |
2021-11-12 | 69.89 | 45.859 | 4.783 | 8.171 | 13.76 |
2021-11-15 | 69.99 | 46.100 | 0.143 | 4.121 | 13.83 |
2021-11-16 | 68.1 | 46.343 | -2.700 | 4.286 | 13.90 |
2021-11-17 | 67.92 | 46.437 | -0.264 | 1.659 | 13.93 |
2021-11-18 | 68.01 | 46.612 | 0.133 | 3.092 | 13.98 |
2021-11-19 | 68.11 | 46.815 | 0.147 | 3.573 | 14.04 |
2021-11-22 | 68.47 | 46.908 | 0.529 | 1.630 | 14.07 |
2021-11-23 | 67.9 | 47.027 | -0.832 | 2.103 | 14.11 |
2021-11-24 | 68.62 | 47.359 | 1.060 | 5.803 | 14.21 |
2021-11-25 | 67.41 | 47.526 | -1.763 | 2.987 | 14.26 |
2021-11-26 | 67.44 | 47.632 | 0.045 | 1.869 | 14.29 |
2021-11-29 | 67.48 | 47.775 | 0.059 | 2.550 | 14.33 |
2021-11-30 | 67.86 | 47.921 | 0.563 | 2.579 | 14.38 |
2021-12-01 | 68.68 | 48.116 | 1.208 | 3.404 | 14.43 |
2021-12-02 | 67.8 | 48.383 | -1.281 | 4.732 | 14.51 |
2021-12-03 | 68.46 | 48.481 | 0.973 | 1.711 | 14.54 |
2021-12-06 | 67.66 | 48.720 | -1.169 | 4.251 | 14.62 |
2021-12-07 | 63.35 | 49.174 | -6.370 | 8.602 | 14.75 |
2021-12-08 | 63.99 | 49.330 | 1.010 | 2.920 | 14.80 |
2021-12-09 | 63.9 | 49.424 | -0.141 | 1.766 | 14.83 |
2021-12-10 | 63.78 | 49.543 | -0.188 | 2.238 | 14.86 |
2021-12-13 | 63.85 | 49.692 | 0.110 | 2.791 | 14.91 |
2021-12-14 | 63.48 | 49.807 | -0.579 | 2.177 | 14.94 |
2021-12-15 | 61.2 | 50.096 | -3.592 | 5.671 | 15.03 |
2021-12-16 | 61.18 | 50.243 | -0.033 | 2.876 | 15.07 |
2021-12-17 | 60.56 | 50.417 | -1.013 | 3.465 | 15.13 |
2021-12-20 | 58.51 | 50.608 | -3.385 | 3.913 | 15.18 |
2021-12-21 | 59.1 | 50.740 | 1.008 | 2.683 | 15.22 |
2021-12-22 | 61.29 | 51.007 | 3.706 | 5.212 | 15.30 |
2021-12-23 | 60.45 | 51.118 | -1.371 | 2.219 | 15.34 |
2021-12-24 | 59.75 | 51.299 | -1.158 | 3.623 | 15.39 |
2021-12-27 | 59.62 | 51.380 | -0.218 | 1.640 | 15.41 |
2021-12-28 | 59.54 | 51.431 | -0.134 | 1.023 | 15.43 |
2021-12-29 | 60.46 | 51.659 | 1.545 | 4.535 | 15.50 |
2021-12-30 | 60.7 | 51.740 | 0.397 | 1.588 | 15.52 |
2021-12-31 | 61 | 51.818 | 0.494 | 1.549 | 15.55 |
2022-01-04 | 61.93 | 51.996 | 1.525 | 3.443 | 15.60 |
2022-01-05 | 59.9 | 52.278 | -3.278 | 5.652 | 15.68 |
2022-01-06 | 61.04 | 52.448 | 1.903 | 3.339 | 15.73 |
2022-01-07 | 60.47 | 52.559 | -0.934 | 2.195 | 15.77 |
2022-01-10 | 62.52 | 52.808 | 3.390 | 4.779 | 15.84 |
2022-01-11 | 61.36 | 52.971 | -1.855 | 3.199 | 15.89 |
2022-01-12 | 62.95 | 53.108 | 2.591 | 2.608 | 15.93 |
2022-01-13 | 62.8 | 53.233 | -0.238 | 2.383 | 15.97 |
2022-01-14 | 63.09 | 53.533 | 0.462 | 5.717 | 16.06 |
2022-01-17 | 63.77 | 53.677 | 1.078 | 2.695 | 16.10 |
2022-01-18 | 63.44 | 53.759 | -0.517 | 1.568 | 16.13 |
2022-01-19 | 63.2 | 53.907 | -0.378 | 2.806 | 16.17 |
2022-01-20 | 60.59 | 54.120 | -4.130 | 4.209 | 16.24 |
2022-01-21 | 59.98 | 54.313 | -1.007 | 3.862 | 16.29 |
2022-01-24 | 59.35 | 54.552 | -1.050 | 4.835 | 16.37 |
2022-01-25 | 57.95 | 54.746 | -2.359 | 4.010 | 16.42 |
2022-01-26 | 58.66 | 54.921 | 1.225 | 3.589 | 16.48 |
2022-01-27 | 56.49 | 55.072 | -3.699 | 3.205 | 16.52 |
2022-01-28 | 57.45 | 55.202 | 1.699 | 2.708 | 16.56 |
2022-02-07 | 58.59 | 55.368 | 1.984 | 3.412 | 16.61 |
2022-02-08 | 58.16 | 55.510 | -0.734 | 2.936 | 16.65 |
2022-02-09 | 58.5 | 55.661 | 0.585 | 3.095 | 16.70 |
2022-02-10 | 57.44 | 55.741 | -1.812 | 1.675 | 16.72 |
2022-02-11 | 56.92 | 55.916 | -0.905 | 3.673 | 16.77 |
2022-02-14 | 54.07 | 56.227 | -5.007 | 6.904 | 16.87 |
2022-02-15 | 55.16 | 56.410 | 2.016 | 3.995 | 16.92 |
2022-02-16 | 55.2 | 56.491 | 0.073 | 1.759 | 16.95 |
2022-02-17 | 54.8 | 56.597 | -0.725 | 2.319 | 16.98 |
2022-02-18 | 54.98 | 56.746 | 0.328 | 3.248 | 17.02 |
2022-02-21 | 55.19 | 56.865 | 0.382 | 2.583 | 17.06 |
2022-02-22 | 52.36 | 57.172 | -5.128 | 7.048 | 17.15 |
2022-02-23 | 54.4 | 57.397 | 3.896 | 4.966 | 17.22 |
2022-02-24 | 53.88 | 57.638 | -0.956 | 5.368 | 17.29 |
2022-02-25 | 54.1 | 57.756 | 0.408 | 2.617 | 17.33 |
2022-02-28 | 53.4 | 57.817 | -1.294 | 1.349 | 17.34 |
2022-03-01 | 54.6 | 57.942 | 2.247 | 2.753 | 17.38 |
2022-03-02 | 53.89 | 58.096 | -1.300 | 3.425 | 17.43 |
2022-03-03 | 53.69 | 58.213 | -0.371 | 2.635 | 17.46 |
2022-03-04 | 52.85 | 58.446 | -1.565 | 5.271 | 17.53 |
2022-03-07 | 51.4 | 58.617 | -2.744 | 4.011 | 17.59 |
2022-03-08 | 50.73 | 58.784 | -1.304 | 3.930 | 17.64 |
2022-03-09 | 47.54 | 59.305 | -6.288 | 13.168 | 17.79 |
2022-03-10 | 46.2 | 59.533 | -2.819 | 5.911 | 17.86 |
2022-03-11 | 45.54 | 59.658 | -1.429 | 3.312 | 17.90 |
2022-03-14 | 42.95 | 59.907 | -5.687 | 6.939 | 17.97 |
2022-03-15 | 39.67 | 60.269 | -7.637 | 10.943 | 18.08 |
2022-03-16 | 43.9 | 60.655 | 10.663 | 10.562 | 18.20 |
2022-03-17 | 45.21 | 60.951 | 2.984 | 7.859 | 18.29 |
2022-03-18 | 46.65 | 61.185 | 3.185 | 6.016 | 18.36 |
2022-03-21 | 46.35 | 61.342 | -0.643 | 4.073 | 18.40 |
2022-03-22 | 46.34 | 61.567 | -0.022 | 5.825 | 18.47 |
2022-03-23 | 47.18 | 61.773 | 1.813 | 5.244 | 18.53 |
2022-03-24 | 46.1 | 61.949 | -2.289 | 4.578 | 18.58 |
2022-03-25 | 45.8 | 62.031 | -0.651 | 2.148 | 18.61 |
2022-03-28 | 46.11 | 62.217 | 0.677 | 4.825 | 18.66 |
2022-03-29 | 46.44 | 62.343 | 0.716 | 3.253 | 18.70 |
2022-03-30 | 45.82 | 62.453 | -1.335 | 2.885 | 18.74 |
2022-03-31 | 46.39 | 62.621 | 1.244 | 4.365 | 18.79 |
2022-04-01 | 45.34 | 62.738 | -2.263 | 3.083 | 18.82 |
2022-04-06 | 48 | 63.113 | 5.867 | 9.374 | 18.93 |
2022-04-07 | 45.2 | 63.309 | -5.833 | 5.208 | 18.99 |
2022-04-08 | 45.2 | 63.461 | 0.000 | 4.027 | 19.04 |
2022-04-11 | 42.12 | 63.721 | -6.814 | 7.412 | 19.12 |
2022-04-12 | 43.1 | 63.993 | 2.327 | 7.574 | 19.20 |
2022-04-13 | 42.06 | 64.128 | -2.413 | 3.852 | 19.24 |
2022-04-14 | 42.58 | 64.337 | 1.236 | 5.896 | 19.30 |
2022-04-15 | 41.76 | 64.501 | -1.926 | 4.721 | 19.35 |
2022-04-18 | 42.5 | 64.684 | 1.772 | 5.148 | 19.41 |
2022-04-19 | 40.9 | 64.838 | -3.765 | 4.541 | 19.45 |
2022-04-20 | 41 | 64.946 | 0.244 | 3.154 | 19.48 |
2022-04-21 | 39.92 | 65.078 | -2.634 | 3.951 | 19.52 |
2022-04-22 | 38.5 | 65.373 | -3.557 | 9.193 | 19.61 |
2022-04-25 | 34.89 | 65.823 | -9.377 | 15.481 | 19.75 |
2022-04-26 | 34 | 66.087 | -2.551 | 9.315 | 19.83 |
2022-04-27 | 36.73 | 66.482 | 8.029 | 12.912 | 19.94 |
2022-04-28 | 36.96 | 66.707 | 0.626 | 7.324 | 20.01 |
2022-04-29 | 38.37 | 66.974 | 3.815 | 8.333 | 20.09 |
2022-05-05 | 39.9 | 67.298 | 3.987 | 9.747 | 20.19 |
2022-05-06 | 40.33 | 67.472 | 1.078 | 5.163 | 20.24 |
2022-05-09 | 40.6 | 67.601 | 0.669 | 3.818 | 20.28 |
2022-05-10 | 40.04 | 67.743 | -1.379 | 4.261 | 20.32 |
2022-05-11 | 40.68 | 67.869 | 1.598 | 3.721 | 20.36 |
2022-05-12 | 40.02 | 67.999 | -1.622 | 3.884 | 20.40 |
2022-05-13 | 39.76 | 68.062 | -0.650 | 1.924 | 20.42 |
2022-05-16 | 38.95 | 68.272 | -2.037 | 6.464 | 20.48 |
2022-05-17 | 38.19 | 68.388 | -1.951 | 3.646 | 20.52 |
2022-05-18 | 39.96 | 68.592 | 4.635 | 6.127 | 20.58 |
2022-05-19 | 40.06 | 68.697 | 0.250 | 3.128 | 20.61 |
2022-05-20 | 40.8 | 68.933 | 1.847 | 6.940 | 20.68 |
2022-05-23 | 41.09 | 69.142 | 0.711 | 6.127 | 20.74 |