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%) |
2021-04-29 | 40.13 | 0 | 0 | 0 | 0 |
2021-04-29 | 35.82 | 0.477 | -10.740 | 15.973 | 0.14 |
2021-04-30 | 30.15 | 0.964 | -24.869 | 19.387 | 0.29 |
2021-05-06 | 28.46 | 1.087 | -5.605 | 5.207 | 0.33 |
2021-05-07 | 28.5 | 1.272 | 0.141 | 7.765 | 0.38 |
2021-05-10 | 27.35 | 1.397 | -4.035 | 5.509 | 0.42 |
2021-05-11 | 28.3 | 1.553 | 3.473 | 6.581 | 0.47 |
2021-05-12 | 27.6 | 1.708 | -2.473 | 6.749 | 0.51 |
2021-05-13 | 26.74 | 1.840 | -3.116 | 5.942 | 0.55 |
2021-05-14 | 26.77 | 1.880 | 0.112 | 1.795 | 0.56 |
2021-05-17 | 26.41 | 1.930 | -1.345 | 2.241 | 0.58 |
2021-05-18 | 27 | 2.055 | 2.234 | 5.566 | 0.62 |
2021-05-19 | 26.56 | 2.115 | -1.630 | 2.704 | 0.63 |
2021-05-20 | 26.56 | 2.173 | 0.000 | 2.636 | 0.65 |
2021-05-21 | 26.31 | 2.227 | -0.941 | 2.485 | 0.67 |
2021-05-24 | 26.39 | 2.269 | 0.304 | 1.900 | 0.68 |
2021-05-25 | 26.8 | 2.354 | 1.554 | 3.789 | 0.71 |
2021-05-26 | 26.94 | 2.405 | 0.522 | 2.276 | 0.72 |
2021-05-27 | 27.43 | 2.497 | 1.819 | 4.009 | 0.75 |
2021-05-28 | 26.74 | 2.567 | -2.515 | 3.172 | 0.77 |
2021-05-31 | 27.4 | 2.653 | 2.468 | 3.740 | 0.80 |
2021-06-01 | 28.07 | 2.758 | 2.445 | 4.489 | 0.83 |
2021-06-02 | 30.01 | 3.061 | 6.911 | 12.113 | 0.92 |
2021-06-03 | 29.37 | 3.173 | -2.133 | 4.598 | 0.95 |
2021-06-04 | 29.88 | 3.326 | 1.736 | 6.129 | 1.00 |
2021-06-07 | 28.57 | 3.425 | -4.384 | 4.150 | 1.03 |
2021-06-08 | 28.02 | 3.506 | -1.925 | 3.500 | 1.05 |
2021-06-09 | 28.4 | 3.553 | 1.356 | 1.963 | 1.07 |
2021-06-10 | 28.84 | 3.625 | 1.549 | 2.993 | 1.09 |
2021-06-11 | 27.88 | 3.724 | -3.329 | 4.265 | 1.12 |
2021-06-15 | 28.2 | 3.766 | 1.148 | 1.793 | 1.13 |
2021-06-16 | 27.11 | 3.901 | -3.865 | 5.957 | 1.17 |
2021-06-17 | 27 | 3.969 | -0.406 | 3.062 | 1.19 |
2021-06-18 | 27.3 | 4.017 | 1.111 | 2.074 | 1.20 |
2021-06-21 | 27.36 | 4.057 | 0.220 | 1.758 | 1.22 |
2021-06-22 | 27.94 | 4.143 | 2.120 | 3.692 | 1.24 |
2021-06-23 | 27.95 | 4.191 | 0.036 | 2.076 | 1.26 |
2021-06-24 | 27.55 | 4.268 | -1.677 | 3.355 | 1.28 |
2021-06-25 | 27.18 | 4.350 | -1.343 | 3.630 | 1.31 |
2021-06-28 | 27.34 | 4.395 | 0.589 | 1.950 | 1.32 |
2021-06-29 | 26.65 | 4.469 | -2.524 | 3.328 | 1.34 |
2021-06-30 | 27.13 | 4.530 | 1.801 | 2.702 | 1.36 |
2021-07-01 | 26.79 | 4.573 | -1.253 | 1.954 | 1.37 |
2021-07-02 | 26.37 | 4.618 | -1.568 | 2.016 | 1.39 |
2021-07-05 | 27.35 | 4.733 | 3.716 | 5.044 | 1.42 |
2021-07-06 | 27.54 | 4.786 | 0.695 | 2.340 | 1.44 |
2021-07-07 | 28.39 | 4.944 | 3.086 | 6.681 | 1.48 |
2021-07-08 | 28.2 | 5.012 | -0.669 | 2.888 | 1.50 |
2021-07-09 | 29.31 | 5.137 | 3.936 | 5.106 | 1.54 |
2021-07-12 | 29 | 5.269 | -1.058 | 5.459 | 1.58 |
2021-07-13 | 28.5 | 5.342 | -1.724 | 3.069 | 1.60 |
2021-07-14 | 28.19 | 5.398 | -1.330 | 2.380 | 1.62 |
2021-07-15 | 28.16 | 5.468 | -0.106 | 3.015 | 1.64 |
2021-07-16 | 28 | 5.512 | -0.568 | 1.882 | 1.65 |
2021-07-19 | 27.3 | 5.594 | -2.500 | 3.571 | 1.68 |
2021-07-20 | 27.43 | 5.635 | 0.476 | 1.795 | 1.69 |
2021-07-21 | 28.6 | 5.742 | 4.265 | 4.521 | 1.72 |
2021-07-22 | 29.41 | 5.832 | 2.832 | 3.671 | 1.75 |
2021-07-23 | 29.04 | 5.932 | -1.258 | 4.114 | 1.78 |
2021-07-26 | 29.9 | 6.066 | 2.961 | 5.372 | 1.82 |
2021-07-27 | 29.28 | 6.177 | -2.074 | 4.548 | 1.85 |
2021-07-28 | 26.74 | 6.377 | -8.675 | 8.982 | 1.91 |
2021-07-29 | 28.01 | 6.514 | 4.749 | 5.871 | 1.95 |
2021-07-30 | 30.52 | 6.789 | 8.961 | 10.818 | 2.04 |
2021-08-02 | 30.8 | 6.939 | 0.917 | 5.832 | 2.08 |
2021-08-03 | 30.38 | 7.201 | -1.364 | 10.357 | 2.16 |
2021-08-04 | 32.5 | 7.401 | 6.978 | 7.406 | 2.22 |
2021-08-05 | 31.35 | 7.513 | -3.538 | 4.277 | 2.25 |
2021-08-06 | 31.31 | 7.646 | -0.128 | 5.104 | 2.29 |
2021-08-09 | 31.7 | 7.746 | 1.246 | 3.769 | 2.32 |
2021-08-10 | 32.07 | 7.856 | 1.167 | 4.132 | 2.36 |
2021-08-11 | 32.2 | 7.970 | 0.405 | 4.241 | 2.39 |
2021-08-12 | 31.49 | 8.069 | -2.205 | 3.758 | 2.42 |
2021-08-13 | 31.28 | 8.195 | -0.667 | 4.859 | 2.46 |
2021-08-16 | 30.63 | 8.293 | -2.078 | 3.836 | 2.49 |
2021-08-17 | 29.8 | 8.430 | -2.710 | 5.485 | 2.53 |
2021-08-18 | 29.57 | 8.516 | -0.772 | 3.490 | 2.55 |
2021-08-19 | 29.21 | 8.614 | -1.217 | 4.024 | 2.58 |
2021-08-20 | 27.36 | 8.780 | -6.333 | 7.292 | 2.63 |
2021-08-23 | 29.5 | 8.991 | 7.822 | 8.589 | 2.70 |
2021-08-24 | 30.1 | 9.118 | 2.034 | 5.085 | 2.74 |
2021-08-25 | 30.96 | 9.253 | 2.857 | 5.216 | 2.78 |
2021-08-26 | 30.71 | 9.337 | -0.807 | 3.262 | 2.80 |
2021-08-27 | 31.96 | 9.510 | 4.070 | 6.513 | 2.85 |
2021-08-30 | 31.81 | 9.619 | -0.469 | 4.099 | 2.89 |
2021-08-31 | 32 | 9.711 | 0.597 | 3.458 | 2.91 |
2021-09-01 | 31.18 | 9.888 | -2.563 | 6.813 | 2.97 |
2021-09-02 | 33.4 | 10.240 | 7.120 | 12.636 | 3.07 |
2021-09-03 | 31.38 | 10.406 | -6.048 | 6.347 | 3.12 |
2021-09-06 | 33.78 | 10.666 | 7.648 | 9.242 | 3.20 |
2021-09-07 | 33.13 | 10.745 | -1.924 | 2.872 | 3.22 |
2021-09-08 | 32.02 | 10.846 | -3.350 | 3.773 | 3.25 |
2021-09-09 | 30.6 | 10.987 | -4.435 | 5.528 | 3.30 |
2021-09-10 | 30.55 | 11.065 | -0.163 | 3.072 | 3.32 |
2021-09-13 | 29.9 | 11.169 | -2.128 | 4.190 | 3.35 |
2021-09-14 | 30.03 | 11.249 | 0.435 | 3.177 | 3.37 |
2021-09-15 | 30.37 | 11.370 | 1.132 | 4.795 | 3.41 |
2021-09-16 | 29.38 | 11.467 | -3.260 | 3.951 | 3.44 |
2021-09-17 | 28.94 | 11.551 | -1.498 | 3.472 | 3.47 |
2021-09-22 | 28.72 | 11.618 | -0.760 | 2.799 | 3.49 |
2021-09-23 | 29.04 | 11.674 | 1.114 | 2.333 | 3.50 |
2021-09-24 | 27.91 | 11.764 | -3.891 | 3.891 | 3.53 |
2021-09-27 | 28 | 11.872 | 0.322 | 4.622 | 3.56 |
2021-09-28 | 28.55 | 11.923 | 1.964 | 2.143 | 3.58 |
2021-09-29 | 27.44 | 12.055 | -3.888 | 5.779 | 3.62 |
2021-09-30 | 27.9 | 12.155 | 1.676 | 4.264 | 3.65 |
2021-10-08 | 27.91 | 12.225 | 0.036 | 3.011 | 3.67 |
2021-10-11 | 27.99 | 12.281 | 0.287 | 2.401 | 3.68 |
2021-10-12 | 27.25 | 12.393 | -2.644 | 4.966 | 3.72 |
2021-10-13 | 26.97 | 12.488 | -1.028 | 4.220 | 3.75 |
2021-10-14 | 27.25 | 12.547 | 1.038 | 2.595 | 3.76 |
2021-10-15 | 26.95 | 12.607 | -1.101 | 2.679 | 3.78 |
2021-10-18 | 26.54 | 12.666 | -1.521 | 2.672 | 3.80 |
2021-10-19 | 26.51 | 12.696 | -0.113 | 1.356 | 3.81 |
2021-10-20 | 27 | 12.762 | 1.848 | 2.905 | 3.83 |
2021-10-21 | 26.1 | 12.869 | -3.333 | 4.926 | 3.86 |
2021-10-22 | 25.41 | 12.948 | -2.644 | 3.755 | 3.88 |
2021-10-25 | 25.65 | 12.989 | 0.945 | 1.889 | 3.90 |
2021-10-26 | 25.75 | 13.037 | 0.390 | 2.261 | 3.91 |
2021-10-27 | 24.95 | 13.131 | -3.107 | 4.505 | 3.94 |
2021-10-28 | 23.85 | 13.225 | -4.409 | 4.729 | 3.97 |
2021-10-29 | 25.07 | 13.339 | 5.115 | 5.451 | 4.00 |
2021-11-01 | 25.25 | 13.447 | 0.718 | 5.146 | 4.03 |
2021-11-02 | 25.45 | 13.524 | 0.792 | 3.604 | 4.06 |
2021-11-03 | 25.94 | 13.600 | 1.925 | 3.536 | 4.08 |
2021-11-04 | 26.71 | 13.700 | 2.968 | 4.472 | 4.11 |
2021-11-05 | 26.5 | 13.751 | -0.786 | 2.321 | 4.13 |
2021-11-08 | 26.6 | 13.803 | 0.377 | 2.377 | 4.14 |
2021-11-09 | 27.2 | 13.873 | 2.256 | 3.083 | 4.16 |
2021-11-10 | 27.37 | 13.946 | 0.625 | 3.199 | 4.18 |
2021-11-11 | 27.89 | 14.006 | 1.900 | 2.558 | 4.20 |
2021-11-12 | 28.39 | 14.074 | 1.793 | 2.904 | 4.22 |
2021-11-15 | 29.39 | 14.169 | 3.522 | 3.839 | 4.25 |
2021-11-16 | 29.01 | 14.284 | -1.293 | 4.798 | 4.29 |
2021-11-17 | 30.04 | 14.395 | 3.550 | 4.412 | 4.32 |
2021-11-18 | 29.85 | 14.443 | -0.632 | 1.931 | 4.33 |
2021-11-19 | 30.24 | 14.600 | 1.307 | 6.231 | 4.38 |
2021-11-22 | 33.21 | 14.897 | 9.821 | 10.714 | 4.47 |
2021-11-23 | 35.17 | 15.469 | 5.902 | 19.542 | 4.64 |
2021-11-24 | 34.18 | 15.620 | -2.815 | 5.289 | 4.69 |
2021-11-25 | 33.49 | 15.720 | -2.019 | 3.599 | 4.72 |
2021-11-26 | 32.41 | 15.869 | -3.225 | 5.494 | 4.76 |
2021-11-29 | 33.35 | 16.065 | 2.900 | 7.066 | 4.82 |
2021-11-30 | 32.33 | 16.176 | -3.058 | 4.108 | 4.85 |
2021-12-01 | 31.99 | 16.246 | -1.052 | 2.629 | 4.87 |
2021-12-02 | 30.01 | 16.448 | -6.189 | 8.096 | 4.93 |
2021-12-03 | 30.83 | 16.553 | 2.732 | 4.065 | 4.97 |
2021-12-06 | 29.21 | 16.705 | -5.255 | 6.260 | 5.01 |
2021-12-07 | 28.9 | 16.796 | -1.061 | 3.766 | 5.04 |
2021-12-08 | 29.1 | 16.855 | 0.692 | 2.457 | 5.06 |
2021-12-09 | 29.51 | 16.933 | 1.409 | 3.162 | 5.08 |
2021-12-10 | 29.16 | 17.018 | -1.186 | 3.490 | 5.11 |
2021-12-13 | 28.99 | 17.090 | -0.583 | 2.984 | 5.13 |
2021-12-14 | 29.03 | 17.159 | 0.138 | 2.863 | 5.15 |
2021-12-15 | 29.31 | 17.236 | 0.965 | 3.135 | 5.17 |
2021-12-16 | 29.2 | 17.296 | -0.375 | 2.456 | 5.19 |
2021-12-17 | 27.95 | 17.411 | -4.281 | 4.932 | 5.22 |
2021-12-20 | 27.41 | 17.479 | -1.932 | 3.005 | 5.24 |
2021-12-21 | 27.86 | 17.536 | 1.642 | 2.444 | 5.26 |
2021-12-22 | 28.22 | 17.597 | 1.292 | 2.584 | 5.28 |
2021-12-23 | 28.45 | 17.667 | 0.815 | 2.977 | 5.30 |
2021-12-24 | 26.8 | 17.823 | -5.800 | 6.995 | 5.35 |
2021-12-27 | 27.11 | 17.898 | 1.157 | 3.284 | 5.37 |
2021-12-28 | 27.18 | 17.946 | 0.258 | 2.139 | 5.38 |
2021-12-29 | 27.38 | 18.027 | 0.736 | 3.532 | 5.41 |
2021-12-30 | 28.03 | 18.121 | 2.374 | 4.018 | 5.44 |
2021-12-31 | 28.46 | 18.187 | 1.534 | 2.783 | 5.46 |
2022-01-04 | 28.63 | 18.255 | 0.597 | 2.881 | 5.48 |
2022-01-05 | 28.18 | 18.329 | -1.572 | 3.144 | 5.50 |
2022-01-06 | 28.28 | 18.378 | 0.355 | 2.094 | 5.51 |
2022-01-07 | 27.4 | 18.463 | -3.112 | 3.713 | 5.54 |
2022-01-10 | 29.49 | 18.684 | 7.628 | 8.978 | 5.61 |
2022-01-11 | 29.76 | 18.774 | 0.916 | 3.628 | 5.63 |
2022-01-12 | 30.26 | 18.863 | 1.680 | 3.528 | 5.66 |
2022-01-13 | 29.63 | 18.942 | -2.082 | 3.206 | 5.68 |
2022-01-14 | 28.97 | 19.040 | -2.227 | 4.050 | 5.71 |
2022-01-17 | 29.64 | 19.130 | 2.313 | 3.659 | 5.74 |
2022-01-18 | 28.4 | 19.244 | -4.184 | 4.791 | 5.77 |
2022-01-19 | 28.42 | 19.291 | 0.070 | 2.007 | 5.79 |
2022-01-20 | 26.96 | 19.455 | -5.137 | 7.319 | 5.84 |
2022-01-21 | 26.83 | 19.503 | -0.482 | 2.114 | 5.85 |
2022-01-24 | 26.63 | 19.571 | -0.745 | 3.094 | 5.87 |
2022-01-25 | 25.77 | 19.672 | -3.229 | 4.694 | 5.90 |
2022-01-26 | 25.79 | 19.760 | 0.078 | 4.075 | 5.93 |
2022-01-27 | 24.99 | 19.838 | -3.102 | 3.761 | 5.95 |
2022-01-28 | 25.3 | 19.905 | 1.240 | 3.161 | 5.97 |
2022-02-07 | 25.7 | 19.963 | 1.581 | 2.727 | 5.99 |
2022-02-08 | 25.79 | 19.997 | 0.350 | 1.595 | 6.00 |
2022-02-09 | 26.06 | 20.038 | 1.047 | 1.861 | 6.01 |
2022-02-10 | 25.65 | 20.088 | -1.573 | 2.341 | 6.03 |
2022-02-11 | 24.9 | 20.157 | -2.924 | 3.314 | 6.05 |
2022-02-14 | 24.94 | 20.202 | 0.161 | 2.169 | 6.06 |
2022-02-15 | 24.98 | 20.243 | 0.160 | 1.965 | 6.07 |
2022-02-16 | 25.5 | 20.295 | 2.082 | 2.482 | 6.09 |
2022-02-17 | 25.58 | 20.349 | 0.314 | 2.510 | 6.10 |
2022-02-18 | 25.46 | 20.390 | -0.469 | 1.955 | 6.12 |
2022-02-21 | 25.74 | 20.429 | 1.100 | 1.807 | 6.13 |
2022-02-22 | 25.16 | 20.498 | -2.253 | 3.263 | 6.15 |
2022-02-23 | 25.8 | 20.578 | 2.544 | 3.736 | 6.17 |
2022-02-24 | 25.1 | 20.697 | -2.713 | 5.698 | 6.21 |
2022-02-25 | 25.35 | 20.735 | 0.996 | 1.793 | 6.22 |
2022-02-28 | 24.84 | 20.808 | -2.012 | 3.511 | 6.24 |
2022-03-01 | 25.18 | 20.863 | 1.369 | 2.657 | 6.26 |
2022-03-02 | 25.35 | 20.915 | 0.675 | 2.462 | 6.27 |
2022-03-03 | 25 | 20.962 | -1.381 | 2.249 | 6.29 |
2022-03-04 | 25.01 | 21.016 | 0.040 | 2.600 | 6.30 |
2022-03-07 | 24.65 | 21.102 | -1.439 | 4.158 | 6.33 |
2022-03-08 | 23.24 | 21.244 | -5.720 | 7.343 | 6.37 |
2022-03-09 | 22.71 | 21.369 | -2.281 | 6.583 | 6.41 |
2022-03-10 | 22.86 | 21.449 | 0.661 | 4.227 | 6.43 |
2022-03-11 | 22.99 | 21.542 | 0.569 | 4.856 | 6.46 |
2022-03-14 | 22.09 | 21.617 | -3.915 | 4.045 | 6.48 |
2022-03-15 | 20.72 | 21.712 | -6.202 | 5.523 | 6.51 |
2022-03-16 | 21.39 | 21.816 | 3.234 | 5.840 | 6.54 |
2022-03-17 | 22.58 | 21.922 | 5.563 | 5.657 | 6.58 |
2022-03-18 | 22.68 | 21.971 | 0.443 | 2.569 | 6.59 |
2022-03-21 | 22.65 | 22.020 | -0.132 | 2.601 | 6.61 |
2022-03-22 | 22.47 | 22.055 | -0.795 | 1.854 | 6.62 |
2022-03-23 | 22.58 | 22.088 | 0.490 | 1.780 | 6.63 |
2022-03-24 | 22.02 | 22.129 | -2.480 | 2.214 | 6.64 |
2022-03-25 | 21.82 | 22.183 | -0.908 | 2.952 | 6.65 |
2022-03-28 | 21.72 | 22.230 | -0.458 | 2.612 | 6.67 |
2022-03-29 | 21.29 | 22.344 | -1.980 | 6.446 | 6.70 |
2022-03-30 | 21.45 | 22.389 | 0.752 | 2.489 | 6.72 |
2022-03-31 | 21.52 | 22.430 | 0.326 | 2.284 | 6.73 |
2022-04-01 | 21.43 | 22.453 | -0.418 | 1.301 | 6.74 |
2022-04-06 | 21.88 | 22.542 | 2.100 | 4.900 | 6.76 |
2022-04-07 | 21.08 | 22.597 | -3.656 | 3.108 | 6.78 |
2022-04-08 | 20.64 | 22.647 | -2.087 | 2.894 | 6.79 |
2022-04-11 | 20.06 | 22.690 | -2.810 | 2.568 | 6.81 |
2022-04-12 | 20.44 | 22.763 | 1.894 | 4.287 | 6.83 |
2022-04-13 | 20 | 22.803 | -2.153 | 2.446 | 6.84 |
2022-04-14 | 20.09 | 22.844 | 0.450 | 2.400 | 6.85 |
2022-04-15 | 19.77 | 22.881 | -1.593 | 2.290 | 6.86 |
2022-04-18 | 19.95 | 22.944 | 0.910 | 3.794 | 6.88 |
2022-04-19 | 20.27 | 22.978 | 1.604 | 2.005 | 6.89 |
2022-04-20 | 20.3 | 23.015 | 0.148 | 2.171 | 6.90 |
2022-04-21 | 19.51 | 23.069 | -3.892 | 3.300 | 6.92 |
2022-04-22 | 19.12 | 23.112 | -1.999 | 2.717 | 6.93 |
2022-04-25 | 17.51 | 23.230 | -8.421 | 8.107 | 6.97 |
2022-04-26 | 16.31 | 23.339 | -6.853 | 7.995 | 7.00 |
2022-04-27 | 16.65 | 23.452 | 2.085 | 8.155 | 7.04 |
2022-04-28 | 16.38 | 23.510 | -1.622 | 4.264 | 7.05 |
2022-04-29 | 17.3 | 23.618 | 5.617 | 7.448 | 7.09 |
2022-05-05 | 17.46 | 23.671 | 0.925 | 3.699 | 7.10 |
2022-05-06 | 17.37 | 23.715 | -0.515 | 3.036 | 7.11 |
2022-05-09 | 17.41 | 23.753 | 0.230 | 2.591 | 7.13 |
2022-05-10 | 17.67 | 23.843 | 1.493 | 6.088 | 7.15 |
2022-05-11 | 17.65 | 23.901 | -0.113 | 3.962 | 7.17 |
2022-05-12 | 17.62 | 23.935 | -0.170 | 2.323 | 7.18 |
2022-05-13 | 17.6 | 23.966 | -0.114 | 2.100 | 7.19 |
2022-05-16 | 17.6 | 23.997 | 0.000 | 2.159 | 7.20 |
2022-05-17 | 17.59 | 24.029 | -0.057 | 2.159 | 7.21 |
2022-05-18 | 17.63 | 24.074 | 0.227 | 3.070 | 7.22 |
2022-05-19 | 17.7 | 24.110 | 0.397 | 2.439 | 7.23 |
2022-05-20 | 17.9 | 24.136 | 1.130 | 1.751 | 7.24 |
2022-05-23 | 18.26 | 24.185 | 2.011 | 3.184 | 7.26 |