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 | 33 | 0 | 0 | 0 | 0 |
2021-05-12 | 27.2 | 0.601 | -17.576 | 26.515 | 0.18 |
2021-05-13 | 26.85 | 0.801 | -18.636 | 8.939 | 0.24 |
2021-05-14 | 25.7 | 0.890 | -4.283 | 4.171 | 0.27 |
2021-05-17 | 24.68 | 1.038 | -3.969 | 7.198 | 0.31 |
2021-05-18 | 24.96 | 1.104 | 1.135 | 3.160 | 0.33 |
2021-05-19 | 25.39 | 1.209 | 1.723 | 4.968 | 0.36 |
2021-05-20 | 24.57 | 1.258 | -3.230 | 2.403 | 0.38 |
2021-05-21 | 24.22 | 1.327 | -1.425 | 3.419 | 0.40 |
2021-05-24 | 24.22 | 1.377 | 0.000 | 2.436 | 0.41 |
2021-05-25 | 24.17 | 1.439 | -0.206 | 3.097 | 0.43 |
2021-05-26 | 24.11 | 1.473 | -0.248 | 1.696 | 0.44 |
2021-05-27 | 24.59 | 1.550 | 1.991 | 3.774 | 0.47 |
2021-05-28 | 23.85 | 1.609 | -3.009 | 2.928 | 0.48 |
2021-05-31 | 24.33 | 1.675 | 2.013 | 3.270 | 0.50 |
2021-06-01 | 25.28 | 1.791 | 3.905 | 5.508 | 0.54 |
2021-06-02 | 28.42 | 2.223 | 12.421 | 18.236 | 0.67 |
2021-06-03 | 29.81 | 2.473 | 4.891 | 10.063 | 0.74 |
2021-06-04 | 31.1 | 2.670 | 4.327 | 7.615 | 0.80 |
2021-06-07 | 30.02 | 2.780 | -3.473 | 4.405 | 0.83 |
2021-06-08 | 28.14 | 3.000 | -6.262 | 9.360 | 0.90 |
2021-06-09 | 27.7 | 3.088 | -1.564 | 3.802 | 0.93 |
2021-06-10 | 28.04 | 3.169 | 1.227 | 3.466 | 0.95 |
2021-06-11 | 26.36 | 3.361 | -5.991 | 8.738 | 1.01 |
2021-06-15 | 26 | 3.437 | -1.366 | 3.528 | 1.03 |
2021-06-16 | 25.35 | 3.527 | -2.500 | 4.269 | 1.06 |
2021-06-17 | 26.12 | 3.608 | 3.037 | 3.708 | 1.08 |
2021-06-18 | 26.84 | 3.752 | 2.757 | 6.432 | 1.13 |
2021-06-21 | 26.81 | 3.803 | -0.112 | 2.310 | 1.14 |
2021-06-22 | 26.67 | 3.876 | -0.522 | 3.245 | 1.16 |
2021-06-23 | 26.03 | 3.949 | -2.400 | 3.375 | 1.18 |
2021-06-24 | 27.48 | 4.048 | 1.440 | 4.319 | 1.21 |
2021-06-25 | 26.99 | 4.148 | -1.783 | 4.476 | 1.24 |
2021-06-28 | 26.92 | 4.203 | -0.259 | 2.445 | 1.26 |
2021-06-29 | 26.61 | 4.265 | -1.152 | 2.786 | 1.28 |
2021-06-30 | 26.71 | 4.310 | 0.376 | 2.029 | 1.29 |
2021-07-01 | 25.7 | 4.401 | -3.781 | 4.231 | 1.32 |
2021-07-02 | 25.12 | 4.463 | -2.257 | 2.996 | 1.34 |
2021-07-05 | 24.9 | 4.509 | -0.876 | 2.189 | 1.35 |
2021-07-06 | 25.3 | 4.587 | 1.606 | 3.695 | 1.38 |
2021-07-07 | 26.15 | 4.685 | 3.360 | 4.506 | 1.41 |
2021-07-08 | 26.68 | 4.796 | 2.027 | 5.010 | 1.44 |
2021-07-09 | 26.81 | 4.857 | 0.487 | 2.699 | 1.46 |
2021-07-12 | 26.5 | 4.906 | -1.156 | 2.238 | 1.47 |
2021-07-13 | 26.27 | 4.947 | -0.868 | 1.887 | 1.48 |
2021-07-14 | 25.5 | 4.990 | -0.701 | 2.025 | 1.50 |
2021-07-15 | 25.22 | 5.058 | -1.098 | 3.216 | 1.52 |
2021-07-16 | 24.91 | 5.121 | -1.229 | 3.053 | 1.54 |
2021-07-19 | 25.69 | 5.225 | 3.131 | 4.857 | 1.57 |
2021-07-20 | 25.44 | 5.305 | -0.973 | 3.737 | 1.59 |
2021-07-21 | 25.52 | 5.344 | 0.314 | 1.847 | 1.60 |
2021-07-22 | 25.68 | 5.395 | 0.627 | 2.390 | 1.62 |
2021-07-23 | 26.68 | 5.546 | 3.894 | 6.776 | 1.66 |
2021-07-26 | 26.08 | 5.634 | -2.249 | 4.048 | 1.69 |
2021-07-27 | 25.8 | 5.718 | -1.074 | 3.911 | 1.72 |
2021-07-28 | 24.45 | 5.838 | -5.233 | 5.891 | 1.75 |
2021-07-29 | 25 | 5.893 | 2.249 | 2.658 | 1.77 |
2021-07-30 | 26.26 | 6.036 | 5.040 | 6.520 | 1.81 |
2021-08-02 | 26.3 | 6.078 | 0.152 | 1.942 | 1.82 |
2021-08-03 | 26.8 | 6.206 | 1.901 | 5.703 | 1.86 |
2021-08-04 | 27.45 | 6.341 | 2.425 | 5.933 | 1.90 |
2021-08-05 | 26.89 | 6.448 | -2.040 | 4.772 | 1.93 |
2021-08-06 | 28.28 | 6.597 | 5.169 | 6.322 | 1.98 |
2021-08-09 | 27.72 | 6.722 | -1.980 | 5.375 | 2.02 |
2021-08-10 | 27.66 | 6.781 | -0.216 | 2.597 | 2.03 |
2021-08-11 | 27.92 | 6.836 | 0.940 | 2.350 | 2.05 |
2021-08-12 | 27.6 | 6.900 | -1.146 | 2.794 | 2.07 |
2021-08-13 | 27.81 | 6.980 | 0.761 | 3.442 | 2.09 |
2021-08-16 | 27.3 | 7.076 | -1.834 | 4.207 | 2.12 |
2021-08-17 | 25.86 | 7.226 | -5.275 | 6.960 | 2.17 |
2021-08-18 | 25.95 | 7.272 | 0.348 | 2.127 | 2.18 |
2021-08-19 | 25.86 | 7.317 | -0.347 | 2.119 | 2.20 |
2021-08-20 | 26.02 | 7.406 | 0.619 | 4.099 | 2.22 |
2021-08-23 | 27.2 | 7.543 | 4.535 | 6.034 | 2.26 |
2021-08-24 | 28.88 | 7.697 | 6.176 | 6.397 | 2.31 |
2021-08-25 | 28.58 | 7.754 | -1.039 | 2.389 | 2.33 |
2021-08-26 | 28.53 | 7.816 | -0.175 | 2.624 | 2.34 |
2021-08-27 | 28.55 | 7.920 | 0.070 | 4.346 | 2.38 |
2021-08-30 | 27.91 | 8.017 | -2.242 | 4.168 | 2.41 |
2021-08-31 | 31.8 | 8.396 | 13.938 | 14.332 | 2.52 |
2021-09-01 | 32.91 | 8.761 | 3.491 | 13.302 | 2.63 |
2021-09-02 | 32.8 | 8.988 | -0.334 | 8.295 | 2.70 |
2021-09-03 | 31.66 | 9.175 | -3.476 | 7.073 | 2.75 |
2021-09-06 | 33.43 | 9.325 | 5.591 | 5.401 | 2.80 |
2021-09-07 | 32.34 | 9.446 | -3.261 | 4.487 | 2.83 |
2021-09-08 | 31.9 | 9.555 | -1.361 | 4.082 | 2.87 |
2021-09-09 | 30.39 | 9.740 | -4.734 | 7.335 | 2.92 |
2021-09-10 | 30.09 | 9.806 | -0.987 | 2.632 | 2.94 |
2021-09-13 | 30.1 | 9.887 | 0.033 | 3.224 | 2.97 |
2021-09-14 | 29.96 | 9.967 | -0.465 | 3.189 | 2.99 |
2021-09-15 | 29.3 | 10.073 | -2.203 | 4.339 | 3.02 |
2021-09-16 | 28.12 | 10.217 | -4.027 | 6.143 | 3.07 |
2021-09-17 | 27.25 | 10.369 | -3.094 | 6.686 | 3.11 |
2021-09-22 | 26.41 | 10.466 | -3.083 | 4.440 | 3.14 |
2021-09-23 | 26.4 | 10.508 | -0.038 | 1.893 | 3.15 |
2021-09-24 | 26.28 | 10.557 | -0.455 | 2.235 | 3.17 |
2021-09-27 | 25.34 | 10.683 | -3.577 | 5.974 | 3.20 |
2021-09-28 | 25.53 | 10.742 | 0.750 | 2.762 | 3.22 |
2021-09-29 | 24.57 | 10.822 | -3.760 | 3.917 | 3.25 |
2021-09-30 | 24.53 | 10.861 | -0.163 | 1.913 | 3.26 |
2021-10-08 | 25.2 | 10.935 | 2.731 | 3.506 | 3.28 |
2021-10-11 | 25.35 | 10.982 | 0.595 | 2.262 | 3.29 |
2021-10-12 | 24.23 | 11.073 | -4.418 | 4.497 | 3.32 |
2021-10-13 | 24.76 | 11.152 | 2.187 | 3.838 | 3.35 |
2021-10-14 | 25.83 | 11.326 | 4.321 | 8.078 | 3.40 |
2021-10-15 | 26 | 11.413 | 0.658 | 3.988 | 3.42 |
2021-10-18 | 25.64 | 11.464 | -1.385 | 2.385 | 3.44 |
2021-10-19 | 25.92 | 11.497 | 1.092 | 1.521 | 3.45 |
2021-10-20 | 25.58 | 11.577 | -1.312 | 3.781 | 3.47 |
2021-10-21 | 24.6 | 11.658 | -3.831 | 3.948 | 3.50 |
2021-10-22 | 24.12 | 11.735 | -1.951 | 3.821 | 3.52 |
2021-10-25 | 24.37 | 11.795 | 1.036 | 2.944 | 3.54 |
2021-10-26 | 23.45 | 11.905 | -3.775 | 5.622 | 3.57 |
2021-10-27 | 22.4 | 12.002 | -4.478 | 5.203 | 3.60 |
2021-10-28 | 21.86 | 12.066 | -2.411 | 3.527 | 3.62 |
2021-10-29 | 22.82 | 12.182 | 4.392 | 6.084 | 3.65 |
2021-11-01 | 23.5 | 12.273 | 2.980 | 4.689 | 3.68 |
2021-11-02 | 23.21 | 12.356 | -1.234 | 4.255 | 3.71 |
2021-11-03 | 23.29 | 12.393 | 0.345 | 1.939 | 3.72 |
2021-11-04 | 23.84 | 12.456 | 2.362 | 3.134 | 3.74 |
2021-11-05 | 23.84 | 12.514 | 0.000 | 2.936 | 3.75 |
2021-11-08 | 24.64 | 12.610 | 3.356 | 4.698 | 3.78 |
2021-11-09 | 24.7 | 12.657 | 0.244 | 2.273 | 3.80 |
2021-11-10 | 24.78 | 12.722 | 0.324 | 3.158 | 3.82 |
2021-11-11 | 24.93 | 12.781 | 0.605 | 2.825 | 3.83 |
2021-11-12 | 25.9 | 12.920 | 3.891 | 6.418 | 3.88 |
2021-11-15 | 26.5 | 13.019 | 2.317 | 4.479 | 3.91 |
2021-11-16 | 25.45 | 13.115 | -3.962 | 4.566 | 3.93 |
2021-11-17 | 27.74 | 13.349 | 8.998 | 10.098 | 4.00 |
2021-11-18 | 27.26 | 13.429 | -1.730 | 3.533 | 4.03 |
2021-11-19 | 27.58 | 13.516 | 1.174 | 3.778 | 4.05 |
2021-11-22 | 28.56 | 13.663 | 3.553 | 6.200 | 4.10 |
2021-11-23 | 28.95 | 13.785 | 1.366 | 5.042 | 4.14 |
2021-11-24 | 28.74 | 13.872 | -0.725 | 3.627 | 4.16 |
2021-11-25 | 28.76 | 13.938 | 0.070 | 2.749 | 4.18 |
2021-11-26 | 28.14 | 14.058 | -2.156 | 5.111 | 4.22 |
2021-11-29 | 28.56 | 14.216 | 1.493 | 6.645 | 4.26 |
2021-11-30 | 28.95 | 14.298 | 1.366 | 3.396 | 4.29 |
2021-12-01 | 30.25 | 14.514 | 4.491 | 8.566 | 4.35 |
2021-12-02 | 29.6 | 14.607 | -2.149 | 3.769 | 4.38 |
2021-12-03 | 28.8 | 14.723 | -2.703 | 4.831 | 4.42 |
2021-12-06 | 27.8 | 14.868 | -3.472 | 6.285 | 4.46 |
2021-12-07 | 26.75 | 15.054 | -3.777 | 8.345 | 4.52 |
2021-12-08 | 26.65 | 15.101 | -0.374 | 2.093 | 4.53 |
2021-12-09 | 27.09 | 15.206 | 1.651 | 4.653 | 4.56 |
2021-12-10 | 30.62 | 15.612 | 13.031 | 15.910 | 4.68 |
2021-12-13 | 29.88 | 15.734 | -2.417 | 4.899 | 4.72 |
2021-12-14 | 30.37 | 15.892 | 1.640 | 6.258 | 4.77 |
2021-12-15 | 31.48 | 16.024 | 3.655 | 5.038 | 4.81 |
2021-12-16 | 31.17 | 16.155 | -0.985 | 5.019 | 4.85 |
2021-12-17 | 30.5 | 16.252 | -2.150 | 3.818 | 4.88 |
2021-12-20 | 29.55 | 16.355 | -3.115 | 4.197 | 4.91 |
2021-12-21 | 29.2 | 16.487 | -1.184 | 5.415 | 4.95 |
2021-12-22 | 28.88 | 16.546 | -1.096 | 2.466 | 4.96 |
2021-12-23 | 29 | 16.738 | 0.416 | 7.929 | 5.02 |
2021-12-24 | 27.39 | 16.862 | -5.552 | 5.448 | 5.06 |
2021-12-27 | 28.23 | 17.017 | 3.067 | 6.572 | 5.11 |
2021-12-28 | 28.11 | 17.095 | -0.425 | 3.330 | 5.13 |
2021-12-29 | 28.93 | 17.231 | 2.917 | 5.656 | 5.17 |
2021-12-30 | 33.29 | 17.620 | 15.071 | 14.034 | 5.29 |
2021-12-31 | 33.44 | 17.753 | 0.451 | 4.746 | 5.33 |
2022-01-04 | 32.2 | 17.944 | -3.708 | 7.117 | 5.38 |
2022-01-05 | 31.02 | 18.075 | -3.665 | 5.062 | 5.42 |
2022-01-06 | 33.05 | 18.321 | 6.544 | 8.962 | 5.50 |
2022-01-07 | 37.06 | 18.801 | 12.133 | 15.522 | 5.64 |
2022-01-10 | 36.85 | 19.071 | -0.567 | 8.797 | 5.72 |
2022-01-11 | 37.53 | 19.180 | 1.845 | 3.501 | 5.75 |
2022-01-12 | 37.03 | 19.361 | -1.332 | 5.862 | 5.81 |
2022-01-13 | 35.88 | 19.485 | -3.106 | 4.132 | 5.85 |
2022-01-14 | 37.65 | 19.769 | 4.933 | 9.058 | 5.93 |
2022-01-17 | 39.72 | 20.050 | 5.498 | 8.499 | 6.02 |
2022-01-18 | 37 | 20.358 | -6.848 | 9.970 | 6.11 |
2022-01-19 | 37.72 | 20.560 | 1.946 | 6.432 | 6.17 |
2022-01-20 | 36.95 | 20.829 | -2.041 | 8.749 | 6.25 |
2022-01-21 | 35.63 | 21.005 | -3.572 | 5.927 | 6.30 |
2022-01-24 | 33.9 | 21.226 | -4.855 | 7.830 | 6.37 |
2022-01-25 | 30.95 | 21.452 | -8.702 | 8.761 | 6.44 |
2022-01-26 | 32.35 | 21.697 | 4.523 | 9.079 | 6.51 |
2022-01-27 | 32.56 | 21.845 | 0.649 | 5.440 | 6.55 |
2022-01-28 | 31.3 | 22.027 | -3.870 | 7.002 | 6.61 |
2022-02-07 | 33.25 | 22.234 | 6.230 | 7.444 | 6.67 |
2022-02-08 | 31.73 | 22.423 | -4.571 | 7.158 | 6.73 |
2022-02-09 | 31.24 | 22.511 | -1.544 | 3.372 | 6.75 |
2022-02-10 | 31.13 | 22.617 | -0.352 | 4.097 | 6.79 |
2022-02-11 | 29 | 22.811 | -6.842 | 8.031 | 6.84 |
2022-02-14 | 29.48 | 22.894 | 1.655 | 3.379 | 6.87 |
2022-02-15 | 31.18 | 23.125 | 5.767 | 8.887 | 6.94 |
2022-02-16 | 30.62 | 23.257 | -1.796 | 5.164 | 6.98 |
2022-02-17 | 30.39 | 23.442 | -0.751 | 7.315 | 7.03 |
2022-02-18 | 31.26 | 23.560 | 2.863 | 4.508 | 7.07 |
2022-02-21 | 30.08 | 23.697 | -3.775 | 5.502 | 7.11 |
2022-02-22 | 29.59 | 23.795 | -1.629 | 3.956 | 7.14 |
2022-02-23 | 31.07 | 23.977 | 5.002 | 7.029 | 7.19 |
2022-02-24 | 32.09 | 24.098 | 3.283 | 4.506 | 7.23 |
2022-02-25 | 31.8 | 24.245 | -0.904 | 5.578 | 7.27 |
2022-02-28 | 31.19 | 24.352 | -1.918 | 4.088 | 7.31 |
2022-03-01 | 31.27 | 24.479 | 0.256 | 4.873 | 7.34 |
2022-03-02 | 31.4 | 24.530 | 0.416 | 1.983 | 7.36 |
2022-03-03 | 30.47 | 24.632 | -2.962 | 3.981 | 7.39 |
2022-03-04 | 30.38 | 24.727 | -0.295 | 3.774 | 7.42 |
2022-03-07 | 29.48 | 24.831 | -2.962 | 4.246 | 7.45 |
2022-03-08 | 27.62 | 24.981 | -6.309 | 6.513 | 7.49 |
2022-03-09 | 26.78 | 25.214 | -3.041 | 10.427 | 7.56 |
2022-03-10 | 26.9 | 25.304 | 0.448 | 3.996 | 7.59 |
2022-03-11 | 26.62 | 25.426 | -1.041 | 5.502 | 7.63 |
2022-03-14 | 25.56 | 25.528 | -3.982 | 4.808 | 7.66 |
2022-03-15 | 24.06 | 25.682 | -5.869 | 7.668 | 7.70 |
2022-03-16 | 24.93 | 25.867 | 3.616 | 8.894 | 7.76 |
2022-03-17 | 26.47 | 26.060 | 6.177 | 8.785 | 7.82 |
2022-03-18 | 26.49 | 26.182 | 0.076 | 5.516 | 7.85 |
2022-03-21 | 25.9 | 26.281 | -2.227 | 4.568 | 7.88 |
2022-03-22 | 25.79 | 26.332 | -0.425 | 2.394 | 7.90 |
2022-03-23 | 25.75 | 26.400 | -0.155 | 3.180 | 7.92 |
2022-03-24 | 25.3 | 26.467 | -1.748 | 3.146 | 7.94 |
2022-03-25 | 25.3 | 26.529 | 0.000 | 2.964 | 7.96 |
2022-03-28 | 25.88 | 26.680 | 2.292 | 6.996 | 8.00 |
2022-03-29 | 25.12 | 26.774 | -2.937 | 4.482 | 8.03 |
2022-03-30 | 25.65 | 26.845 | 2.110 | 3.304 | 8.05 |
2022-03-31 | 25.4 | 26.892 | -0.975 | 2.222 | 8.07 |
2022-04-01 | 25.39 | 26.948 | -0.039 | 2.677 | 8.08 |
2022-04-06 | 24.97 | 27.056 | -1.654 | 5.160 | 8.12 |
2022-04-07 | 24.36 | 27.128 | -2.443 | 3.564 | 8.14 |
2022-04-08 | 24.22 | 27.197 | -0.575 | 3.407 | 8.16 |
2022-04-11 | 22.67 | 27.325 | -6.400 | 6.771 | 8.20 |
2022-04-12 | 22.84 | 27.401 | 0.750 | 4.014 | 8.22 |
2022-04-13 | 21.69 | 27.472 | -5.035 | 3.940 | 8.24 |
2022-04-14 | 21.93 | 27.554 | 1.107 | 4.472 | 8.27 |
2022-04-15 | 22.32 | 27.697 | 1.778 | 7.706 | 8.31 |
2022-04-18 | 21.36 | 27.795 | -4.301 | 5.466 | 8.34 |
2022-04-19 | 20.96 | 27.916 | -1.873 | 6.976 | 8.37 |
2022-04-20 | 20.17 | 28.014 | -3.769 | 5.821 | 8.40 |
2022-04-21 | 18 | 28.198 | -10.759 | 12.246 | 8.46 |
2022-04-22 | 18.31 | 28.272 | 1.722 | 4.833 | 8.48 |
2022-04-25 | 16.5 | 28.403 | -9.885 | 9.558 | 8.52 |
2022-04-26 | 15.54 | 28.529 | -5.818 | 9.697 | 8.56 |
2022-04-27 | 15.7 | 28.634 | 1.030 | 8.044 | 8.59 |
2022-04-28 | 15.36 | 28.695 | -2.166 | 4.777 | 8.61 |
2022-04-29 | 15.88 | 28.751 | 3.385 | 4.232 | 8.63 |
2022-05-05 | 16.82 | 28.857 | 5.919 | 7.557 | 8.66 |
2022-05-06 | 16.5 | 28.894 | -1.902 | 2.675 | 8.67 |
2022-05-09 | 16.97 | 28.986 | 2.848 | 6.485 | 8.70 |
2022-05-10 | 17.34 | 29.054 | 2.180 | 4.714 | 8.72 |
2022-05-11 | 17.56 | 29.135 | 1.269 | 5.536 | 8.74 |
2022-05-12 | 17.92 | 29.183 | 2.050 | 3.246 | 8.75 |
2022-05-13 | 18.75 | 29.261 | 4.632 | 4.967 | 8.78 |
2022-05-16 | 18.65 | 29.338 | -0.533 | 4.960 | 8.80 |
2022-05-17 | 19.04 | 29.408 | 2.091 | 4.450 | 8.82 |
2022-05-18 | 19.78 | 29.500 | 3.887 | 5.567 | 8.85 |
2022-05-19 | 19.51 | 29.538 | -1.365 | 2.326 | 8.86 |
2022-05-20 | 19.58 | 29.605 | 0.359 | 4.100 | 8.88 |
2022-05-23 | 20.41 | 29.712 | 4.239 | 6.282 | 8.91 |