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%) |
2021-04-28 | 48.15 | 0 | 0 | 0 | 0 |
2021-04-28 | 65.5 | 2.607 | 36.033 | 47.767 | 0.78 |
2021-04-29 | 77.68 | 4.362 | 61.329 | 27.103 | 1.31 |
2021-04-30 | 82.4 | 5.049 | 6.076 | 10.015 | 1.51 |
2021-05-06 | 82.25 | 5.891 | -0.182 | 12.282 | 1.77 |
2021-05-07 | 81.15 | 6.731 | -1.337 | 12.413 | 2.02 |
2021-05-10 | 84.1 | 7.531 | 3.635 | 11.423 | 2.26 |
2021-05-11 | 83.53 | 8.057 | -0.678 | 7.551 | 2.42 |
2021-05-12 | 79.61 | 8.761 | -4.693 | 10.607 | 2.63 |
2021-05-13 | 75.32 | 9.373 | -5.389 | 9.760 | 2.81 |
2021-05-14 | 90.38 | 10.748 | 19.995 | 18.255 | 3.22 |
2021-05-17 | 95 | 11.640 | 5.112 | 11.264 | 3.49 |
2021-05-18 | 96.01 | 12.347 | 1.063 | 8.842 | 3.70 |
2021-05-19 | 97.98 | 12.841 | 2.052 | 6.041 | 3.85 |
2021-05-20 | 97.62 | 13.508 | -0.367 | 8.206 | 4.05 |
2021-05-21 | 100.06 | 14.157 | 2.499 | 7.785 | 4.25 |
2021-05-24 | 99 | 14.741 | -1.059 | 7.076 | 4.42 |
2021-05-25 | 102.5 | 15.653 | 3.535 | 10.677 | 4.70 |
2021-05-26 | 108.91 | 16.353 | 6.254 | 7.717 | 4.91 |
2021-05-27 | 114.44 | 17.371 | 5.078 | 10.669 | 5.21 |
2021-05-28 | 115.65 | 18.145 | 1.057 | 8.030 | 5.44 |
2021-05-31 | 121.01 | 19.144 | 4.635 | 9.909 | 5.74 |
2021-06-01 | 116 | 20.033 | -4.140 | 9.198 | 6.01 |
2021-06-02 | 108.2 | 20.880 | -6.724 | 9.388 | 6.26 |
2021-06-03 | 106.7 | 21.389 | -1.386 | 5.730 | 6.42 |
2021-06-04 | 104.6 | 22.115 | -1.968 | 8.322 | 6.63 |
2021-06-07 | 108 | 22.694 | 3.250 | 6.434 | 6.81 |
2021-06-08 | 101.5 | 23.476 | -6.019 | 9.250 | 7.04 |
2021-06-09 | 101.72 | 24.031 | 0.217 | 6.552 | 7.21 |
2021-06-10 | 103.22 | 24.637 | 1.475 | 7.039 | 7.39 |
2021-06-11 | 102.34 | 25.284 | -0.853 | 7.586 | 7.59 |
2021-06-15 | 101.34 | 26.083 | -0.977 | 9.459 | 7.82 |
2021-06-16 | 103.01 | 27.024 | 1.648 | 10.973 | 8.11 |
2021-06-17 | 118 | 29.128 | 14.552 | 21.396 | 8.74 |
2021-06-18 | 118.87 | 29.672 | 0.737 | 5.492 | 8.90 |
2021-06-21 | 115.2 | 30.464 | -3.087 | 8.244 | 9.14 |
2021-06-22 | 112.57 | 31.337 | -2.283 | 9.306 | 9.40 |
2021-06-23 | 118.5 | 32.043 | 5.268 | 7.151 | 9.61 |
2021-06-24 | 115.99 | 32.499 | -1.994 | 4.715 | 9.75 |
2021-06-25 | 112.01 | 32.970 | -3.431 | 5.052 | 9.89 |
2021-06-28 | 122.5 | 34.193 | 9.365 | 11.981 | 10.26 |
2021-06-29 | 140.46 | 36.618 | 14.661 | 20.718 | 10.99 |
2021-06-30 | 141.01 | 37.434 | 0.392 | 6.941 | 11.23 |
2021-07-01 | 133.27 | 38.241 | -5.489 | 7.269 | 11.47 |
2021-07-02 | 133.05 | 39.028 | -0.165 | 7.091 | 11.71 |
2021-07-05 | 134.05 | 39.690 | 0.752 | 5.930 | 11.91 |
2021-07-06 | 124.38 | 41.103 | -7.214 | 13.629 | 12.33 |
2021-07-07 | 126.66 | 42.091 | 1.833 | 9.366 | 12.63 |
2021-07-08 | 127.68 | 42.598 | 0.805 | 4.761 | 12.78 |
2021-07-09 | 127.5 | 43.269 | -0.141 | 6.320 | 12.98 |
2021-07-12 | 129.24 | 44.145 | 1.365 | 8.133 | 13.24 |
2021-07-13 | 132 | 44.671 | 2.136 | 4.774 | 13.40 |
2021-07-14 | 125.8 | 45.811 | -4.697 | 10.879 | 13.74 |
2021-07-15 | 117.01 | 46.981 | -6.987 | 11.995 | 14.09 |
2021-07-16 | 118 | 47.513 | 0.846 | 5.410 | 14.25 |
2021-07-19 | 113.1 | 48.111 | -4.153 | 6.347 | 14.43 |
2021-07-20 | 118 | 48.999 | 4.332 | 9.027 | 14.70 |
2021-07-21 | 141.6 | 50.649 | 20.000 | 13.983 | 15.19 |
2021-07-22 | 156.1 | 51.762 | 10.240 | 8.559 | 15.53 |
2021-07-23 | 154.21 | 52.570 | -1.211 | 6.291 | 15.77 |
2021-07-26 | 161.62 | 53.575 | 4.805 | 7.457 | 16.07 |
2021-07-27 | 158.19 | 55.083 | -2.122 | 11.440 | 16.52 |
2021-07-28 | 176.86 | 58.277 | 11.802 | 21.670 | 17.48 |
2021-07-29 | 186.7 | 60.835 | 5.564 | 16.442 | 18.25 |
2021-07-30 | 172.08 | 62.295 | -7.831 | 10.182 | 18.69 |
2021-08-02 | 172.2 | 63.237 | 0.070 | 6.567 | 18.97 |
2021-08-03 | 156.9 | 64.648 | -8.885 | 10.790 | 19.39 |
2021-08-04 | 166.66 | 66.106 | 6.221 | 10.497 | 19.83 |
2021-08-05 | 162.58 | 66.714 | -2.448 | 4.488 | 20.01 |
2021-08-06 | 161.6 | 67.339 | -0.603 | 4.638 | 20.20 |
2021-08-09 | 152.97 | 68.175 | -5.340 | 6.559 | 20.45 |
2021-08-10 | 156.4 | 69.339 | 2.242 | 8.930 | 20.80 |
2021-08-11 | 161.25 | 70.286 | 3.101 | 7.052 | 21.09 |
2021-08-12 | 167.29 | 71.306 | 3.746 | 7.312 | 21.39 |
2021-08-13 | 160 | 72.900 | -4.358 | 11.955 | 21.87 |
2021-08-16 | 143.7 | 74.441 | -10.188 | 12.869 | 22.33 |
2021-08-17 | 144.26 | 75.258 | 0.390 | 6.799 | 22.58 |
2021-08-18 | 148.5 | 75.994 | 2.939 | 5.948 | 22.80 |
2021-08-19 | 161.5 | 77.715 | 8.754 | 12.788 | 23.31 |
2021-08-20 | 161.42 | 78.658 | -0.050 | 7.009 | 23.60 |
2021-08-23 | 170.87 | 79.712 | 5.854 | 7.403 | 23.91 |
2021-08-24 | 166 | 80.557 | -2.850 | 6.110 | 24.17 |
2021-08-25 | 166.88 | 81.382 | 0.530 | 5.928 | 24.41 |
2021-08-26 | 161.98 | 82.425 | -2.936 | 7.730 | 24.73 |
2021-08-27 | 160.42 | 82.902 | -0.963 | 3.568 | 24.87 |
2021-08-30 | 156.5 | 84.050 | -2.444 | 8.802 | 25.21 |
2021-08-31 | 152.95 | 84.855 | -2.268 | 6.313 | 25.46 |
2021-09-01 | 151.07 | 85.804 | -1.229 | 7.545 | 25.74 |
2021-09-02 | 146.7 | 86.445 | -2.893 | 5.243 | 25.93 |
2021-09-03 | 146.61 | 87.124 | -0.061 | 5.556 | 26.14 |
2021-09-06 | 153 | 88.194 | 4.359 | 8.390 | 26.46 |
2021-09-07 | 146.63 | 88.914 | -4.163 | 5.895 | 26.67 |
2021-09-08 | 145.89 | 89.395 | -0.505 | 3.956 | 26.82 |
2021-09-09 | 136.89 | 90.431 | -6.169 | 9.082 | 27.13 |
2021-09-10 | 139.63 | 91.085 | 2.002 | 5.618 | 27.33 |
2021-09-13 | 128.08 | 92.327 | -8.272 | 11.638 | 27.70 |
2021-09-14 | 132 | 92.875 | 3.061 | 4.981 | 27.86 |
2021-09-15 | 127.86 | 93.384 | -3.136 | 4.780 | 28.02 |
2021-09-16 | 124 | 93.979 | -3.019 | 5.756 | 28.19 |
2021-09-17 | 121.44 | 94.689 | -2.065 | 7.016 | 28.41 |
2021-09-22 | 129.5 | 95.631 | 6.637 | 8.729 | 28.69 |
2021-09-23 | 130.7 | 96.551 | 0.927 | 8.448 | 28.97 |
2021-09-24 | 135.5 | 97.482 | 3.673 | 8.240 | 29.24 |
2021-09-27 | 134 | 98.002 | -1.107 | 4.664 | 29.40 |
2021-09-28 | 128.5 | 98.749 | -4.104 | 6.970 | 29.62 |
2021-09-29 | 133.08 | 99.797 | 3.564 | 9.447 | 29.94 |
2021-09-30 | 141 | 100.812 | 5.951 | 8.641 | 30.24 |
2021-10-08 | 132.91 | 101.627 | -5.738 | 7.362 | 30.49 |
2021-10-11 | 131 | 102.187 | -1.437 | 5.131 | 30.66 |
2021-10-12 | 128.96 | 102.808 | -1.557 | 5.779 | 30.84 |
2021-10-13 | 138 | 103.782 | 7.010 | 8.468 | 31.13 |
2021-10-14 | 136.99 | 104.432 | -0.732 | 5.688 | 31.33 |
2021-10-15 | 136 | 104.829 | -0.723 | 3.504 | 31.45 |
2021-10-18 | 136 | 105.361 | 0.000 | 4.699 | 31.61 |
2021-10-19 | 119.91 | 106.280 | -11.831 | 9.191 | 31.88 |
2021-10-20 | 116.77 | 106.630 | -2.619 | 3.603 | 31.99 |
2021-10-21 | 114.72 | 107.022 | -1.756 | 4.094 | 32.11 |
2021-10-22 | 114 | 107.326 | -0.628 | 3.208 | 32.20 |
2021-10-25 | 115.58 | 107.745 | 1.386 | 4.342 | 32.32 |
2021-10-26 | 117.02 | 108.252 | 1.246 | 5.200 | 32.48 |
2021-10-27 | 112.97 | 108.684 | -3.461 | 4.589 | 32.61 |
2021-10-28 | 108.5 | 109.342 | -3.957 | 7.276 | 32.80 |
2021-10-29 | 113.69 | 109.931 | 4.783 | 6.221 | 32.98 |
2021-11-01 | 120.06 | 110.738 | 5.603 | 8.066 | 33.22 |
2021-11-02 | 121.55 | 111.242 | 1.241 | 4.981 | 33.37 |
2021-11-03 | 123.49 | 111.691 | 1.596 | 4.360 | 33.51 |
2021-11-04 | 126.04 | 112.089 | 2.065 | 3.790 | 33.63 |
2021-11-05 | 124.53 | 112.451 | -1.198 | 3.483 | 33.74 |
2021-11-08 | 123.99 | 112.844 | -0.434 | 3.806 | 33.85 |
2021-11-09 | 127.01 | 113.706 | 2.436 | 8.146 | 34.11 |
2021-11-10 | 122.06 | 114.262 | -3.897 | 5.464 | 34.28 |
2021-11-11 | 124.74 | 114.972 | 2.196 | 6.833 | 34.49 |
2021-11-12 | 130.68 | 115.901 | 4.762 | 8.530 | 34.77 |
2021-11-15 | 127.52 | 116.940 | -2.418 | 9.780 | 35.08 |
2021-11-16 | 120.08 | 117.688 | -5.834 | 7.473 | 35.31 |
2021-11-17 | 120.18 | 118.209 | 0.083 | 5.205 | 35.46 |
2021-11-18 | 117.77 | 118.654 | -2.005 | 4.527 | 35.60 |
2021-11-19 | 124.59 | 119.740 | 5.791 | 10.461 | 35.92 |
2021-11-22 | 131.72 | 120.491 | 5.723 | 6.846 | 36.15 |
2021-11-23 | 132.81 | 121.016 | 0.828 | 4.745 | 36.30 |
2021-11-24 | 134.8 | 122.106 | 1.498 | 9.698 | 36.63 |
2021-11-25 | 135.35 | 123.019 | 0.408 | 8.093 | 36.91 |
2021-11-26 | 132.79 | 123.488 | -1.891 | 4.241 | 37.05 |
2021-11-29 | 136.05 | 124.242 | 2.455 | 6.650 | 37.27 |
2021-11-30 | 138.66 | 124.743 | 1.918 | 4.337 | 37.42 |
2021-12-01 | 141.53 | 125.409 | 2.070 | 5.647 | 37.62 |
2021-12-02 | 136.33 | 125.952 | -3.674 | 4.776 | 37.79 |
2021-12-03 | 138.26 | 126.400 | 1.416 | 3.888 | 37.92 |
2021-12-06 | 132.51 | 127.159 | -4.159 | 6.878 | 38.15 |
2021-12-07 | 125.76 | 127.983 | -5.094 | 7.864 | 38.39 |
2021-12-08 | 128.73 | 128.335 | 2.362 | 3.276 | 38.50 |
2021-12-09 | 139.24 | 130.228 | 8.164 | 16.313 | 39.07 |
2021-12-10 | 141.37 | 130.989 | 1.530 | 6.464 | 39.30 |
2021-12-13 | 134.62 | 131.736 | -4.775 | 6.656 | 39.52 |
2021-12-14 | 134.56 | 132.291 | -0.045 | 4.955 | 39.69 |
2021-12-15 | 130.81 | 132.850 | -2.787 | 5.128 | 39.86 |
2021-12-16 | 131.4 | 133.115 | 0.451 | 2.416 | 39.93 |
2021-12-17 | 125.6 | 133.586 | -4.414 | 4.498 | 40.08 |
2021-12-20 | 119.23 | 134.188 | -5.072 | 6.059 | 40.26 |
2021-12-21 | 118.9 | 134.420 | -0.277 | 2.348 | 40.33 |
2021-12-22 | 120 | 135.101 | 0.925 | 6.812 | 40.53 |
2021-12-23 | 117.2 | 135.461 | -2.333 | 3.683 | 40.64 |
2021-12-24 | 112.59 | 135.947 | -3.933 | 5.179 | 40.78 |
2021-12-27 | 111.43 | 136.397 | -1.030 | 4.849 | 40.92 |
2021-12-28 | 116.65 | 136.919 | 4.685 | 5.367 | 41.08 |
2021-12-29 | 116.55 | 137.428 | -0.086 | 5.238 | 41.23 |
2021-12-30 | 121.55 | 138.022 | 4.290 | 5.869 | 41.41 |
2021-12-31 | 120.74 | 138.464 | -0.666 | 4.393 | 41.54 |
2022-01-04 | 119.6 | 138.826 | -0.944 | 3.628 | 41.65 |
2022-01-05 | 118.95 | 139.378 | -0.543 | 5.569 | 41.81 |
2022-01-06 | 119.5 | 139.799 | 0.462 | 4.229 | 41.94 |
2022-01-07 | 118.5 | 140.334 | -0.837 | 5.414 | 42.10 |
2022-01-10 | 119.1 | 140.705 | 0.506 | 3.738 | 42.21 |
2022-01-11 | 116.44 | 141.155 | -2.233 | 4.643 | 42.35 |
2022-01-12 | 118.78 | 141.573 | 2.010 | 4.225 | 42.47 |
2022-01-13 | 114.86 | 141.926 | -3.300 | 3.687 | 42.58 |
2022-01-14 | 116.48 | 142.383 | 1.410 | 4.701 | 42.71 |
2022-01-17 | 118 | 142.705 | 1.305 | 3.280 | 42.81 |
2022-01-18 | 123.57 | 143.456 | 4.720 | 7.288 | 43.04 |
2022-01-19 | 115.6 | 144.073 | -6.450 | 6.409 | 43.22 |
2022-01-20 | 111.38 | 144.518 | -3.651 | 4.792 | 43.36 |
2022-01-21 | 110.75 | 144.946 | -0.566 | 4.633 | 43.48 |
2022-01-24 | 111.7 | 145.326 | 0.858 | 4.090 | 43.60 |
2022-01-25 | 113 | 145.669 | 1.164 | 3.644 | 43.70 |
2022-01-26 | 111.17 | 146.049 | -1.619 | 4.097 | 43.81 |
2022-01-27 | 111.32 | 146.366 | 0.135 | 3.418 | 43.91 |
2022-01-28 | 108 | 146.886 | -2.982 | 5.776 | 44.07 |
2022-02-07 | 111.21 | 147.483 | 2.972 | 6.444 | 44.24 |
2022-02-08 | 106.05 | 148.145 | -4.640 | 7.490 | 44.44 |
2022-02-09 | 99.5 | 148.962 | -6.176 | 9.854 | 44.69 |
2022-02-10 | 98.5 | 149.265 | -1.005 | 3.688 | 44.78 |
2022-02-11 | 92.3 | 149.857 | -6.294 | 7.695 | 44.96 |
2022-02-14 | 96.82 | 150.498 | 4.897 | 7.941 | 45.15 |
2022-02-15 | 100.09 | 150.903 | 3.377 | 4.865 | 45.27 |
2022-02-16 | 100.03 | 151.429 | -0.060 | 6.304 | 45.43 |
2022-02-17 | 105.01 | 152.080 | 4.979 | 7.438 | 45.62 |
2022-02-18 | 100.8 | 152.511 | -4.009 | 5.133 | 45.75 |
2022-02-21 | 101.7 | 152.793 | 0.893 | 3.323 | 45.84 |
2022-02-22 | 100.01 | 153.249 | -1.662 | 5.477 | 45.97 |
2022-02-23 | 109.11 | 154.165 | 9.099 | 10.069 | 46.25 |
2022-02-24 | 105.09 | 154.651 | -3.684 | 5.554 | 46.40 |
2022-02-25 | 109.17 | 155.033 | 3.882 | 4.196 | 46.51 |
2022-02-28 | 107.24 | 155.435 | -1.768 | 4.507 | 46.63 |
2022-03-01 | 104.61 | 155.816 | -2.452 | 4.364 | 46.74 |
2022-03-02 | 102 | 156.088 | -2.495 | 3.202 | 46.83 |
2022-03-03 | 98.21 | 156.591 | -3.716 | 6.147 | 46.98 |
2022-03-04 | 96.72 | 157.026 | -1.517 | 5.397 | 47.11 |
2022-03-07 | 93 | 157.488 | -3.846 | 5.966 | 47.25 |
2022-03-08 | 91.87 | 157.850 | -1.215 | 4.720 | 47.35 |
2022-03-09 | 90.5 | 158.383 | -1.491 | 7.064 | 47.51 |
2022-03-10 | 91.9 | 158.703 | 1.547 | 4.177 | 47.61 |
2022-03-11 | 91.32 | 159.087 | -0.631 | 5.049 | 47.73 |
2022-03-14 | 89.2 | 159.504 | -2.322 | 5.607 | 47.85 |
2022-03-15 | 89.57 | 159.973 | 0.415 | 6.289 | 47.99 |
2022-03-16 | 96.33 | 160.681 | 7.547 | 8.820 | 48.20 |
2022-03-17 | 99.87 | 161.132 | 3.675 | 5.419 | 48.34 |
2022-03-18 | 98.64 | 161.343 | -1.232 | 2.563 | 48.40 |
2022-03-21 | 101.75 | 161.974 | 3.153 | 7.451 | 48.59 |
2022-03-22 | 99.13 | 162.197 | -2.575 | 2.693 | 48.66 |
2022-03-23 | 100.36 | 162.486 | 1.241 | 3.460 | 48.75 |
2022-03-24 | 99.03 | 162.772 | -1.325 | 3.468 | 48.83 |
2022-03-25 | 94.37 | 163.359 | -4.706 | 7.462 | 49.01 |
2022-03-28 | 93.98 | 163.722 | -0.413 | 4.631 | 49.12 |
2022-03-29 | 93.77 | 164.205 | -0.223 | 6.182 | 49.26 |
2022-03-30 | 95.7 | 164.613 | 2.058 | 5.119 | 49.38 |
2022-03-31 | 93.25 | 164.889 | -2.560 | 3.553 | 49.47 |
2022-04-01 | 92.49 | 165.282 | -0.815 | 5.094 | 49.58 |
2022-04-06 | 92.61 | 165.822 | 0.130 | 6.995 | 49.75 |
2022-04-07 | 91.13 | 166.156 | -1.598 | 4.395 | 49.85 |
2022-04-08 | 86.36 | 166.614 | -5.234 | 6.365 | 49.98 |
2022-04-11 | 81.11 | 166.967 | -6.079 | 5.222 | 50.09 |
2022-04-12 | 81.57 | 167.325 | 0.567 | 5.277 | 50.20 |
2022-04-13 | 76.05 | 167.802 | -6.767 | 7.527 | 50.34 |
2022-04-14 | 77.5 | 168.201 | 1.907 | 6.180 | 50.46 |
2022-04-15 | 78.5 | 168.645 | 1.290 | 6.774 | 50.59 |
2022-04-18 | 80.13 | 169.204 | 2.076 | 8.382 | 50.76 |
2022-04-19 | 78.06 | 169.548 | -2.583 | 5.279 | 50.86 |
2022-04-20 | 76.78 | 169.803 | -1.640 | 3.984 | 50.94 |
2022-04-21 | 74.08 | 170.185 | -3.517 | 6.187 | 51.06 |
2022-04-22 | 73.9 | 170.451 | -0.243 | 4.320 | 51.14 |
2022-04-25 | 67.5 | 170.862 | -8.660 | 7.321 | 51.26 |
2022-04-26 | 70.34 | 171.231 | 4.207 | 6.296 | 51.37 |
2022-04-27 | 84.41 | 172.843 | 20.003 | 22.917 | 51.85 |
2022-04-28 | 80.52 | 173.292 | -4.608 | 6.682 | 51.99 |
2022-04-29 | 85.66 | 174.090 | 6.384 | 11.177 | 52.23 |
2022-05-05 | 85.68 | 174.546 | 0.023 | 6.386 | 52.36 |
2022-05-06 | 87.3 | 175.182 | 1.891 | 8.742 | 52.55 |
2022-05-09 | 86.5 | 175.362 | -0.916 | 2.497 | 52.61 |
2022-05-10 | 90.77 | 176.034 | 4.936 | 8.890 | 52.81 |
2022-05-11 | 88.68 | 176.523 | -2.303 | 6.610 | 52.96 |
2022-05-12 | 89.32 | 176.796 | 0.722 | 3.676 | 53.04 |
2022-05-13 | 88.07 | 177.002 | -1.399 | 2.799 | 53.10 |
2022-05-16 | 92.35 | 177.436 | 4.860 | 5.643 | 53.23 |
2022-05-17 | 92.72 | 177.690 | 0.401 | 3.292 | 53.31 |
2022-05-18 | 94.5 | 178.134 | 1.920 | 5.641 | 53.44 |
2022-05-19 | 95.95 | 178.492 | 1.534 | 4.476 | 53.55 |
2022-05-20 | 95.52 | 178.890 | -0.448 | 4.992 | 53.67 |
2022-05-23 | 98.16 | 179.361 | 2.764 | 5.758 | 53.81 |