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%) |
2021-05-13 | 28.1 | 0 | 0 | 0 | 0 |
2021-05-13 | 30.67 | 0.746 | 9.146 | 29.181 | 0.22 |
2021-05-14 | 28.89 | 1.141 | 2.811 | 16.406 | 0.34 |
2021-05-17 | 24.77 | 1.342 | -14.261 | 9.761 | 0.40 |
2021-05-18 | 26.55 | 1.725 | 7.186 | 17.319 | 0.52 |
2021-05-19 | 25.08 | 1.809 | -5.537 | 3.992 | 0.54 |
2021-05-20 | 24.95 | 1.922 | -0.518 | 5.463 | 0.58 |
2021-05-21 | 23.93 | 2.032 | -4.088 | 5.491 | 0.61 |
2021-05-24 | 23.98 | 2.096 | 0.209 | 3.218 | 0.63 |
2021-05-25 | 24.3 | 2.250 | 1.334 | 7.590 | 0.67 |
2021-05-26 | 24.02 | 2.304 | -1.152 | 2.675 | 0.69 |
2021-05-27 | 24.33 | 2.357 | 1.291 | 2.623 | 0.71 |
2021-05-28 | 24.7 | 2.503 | 1.521 | 7.111 | 0.75 |
2021-05-31 | 27.26 | 2.821 | 10.364 | 14.008 | 0.85 |
2021-06-01 | 28.6 | 3.158 | 4.916 | 14.123 | 0.95 |
2021-06-02 | 29.78 | 3.424 | 4.126 | 10.734 | 1.03 |
2021-06-03 | 28 | 3.545 | -5.977 | 5.171 | 1.06 |
2021-06-04 | 27.75 | 3.693 | -0.893 | 6.393 | 1.11 |
2021-06-07 | 28.5 | 3.880 | 2.703 | 7.892 | 1.16 |
2021-06-08 | 28.99 | 4.033 | 1.719 | 6.316 | 1.21 |
2021-06-09 | 28.09 | 4.180 | -3.105 | 6.278 | 1.25 |
2021-06-10 | 27.22 | 4.272 | -3.097 | 4.058 | 1.28 |
2021-06-11 | 26.13 | 4.384 | -4.004 | 5.143 | 1.32 |
2021-06-15 | 26.69 | 4.545 | 2.143 | 7.233 | 1.36 |
2021-06-16 | 25.6 | 4.701 | -4.084 | 7.344 | 1.41 |
2021-06-17 | 25.85 | 4.778 | 0.977 | 3.555 | 1.43 |
2021-06-18 | 26.84 | 4.955 | 3.830 | 7.930 | 1.49 |
2021-06-21 | 27.95 | 5.103 | 4.136 | 6.334 | 1.53 |
2021-06-22 | 27.52 | 5.209 | -1.538 | 4.615 | 1.56 |
2021-06-23 | 27.07 | 5.262 | -1.635 | 2.362 | 1.58 |
2021-06-24 | 26.35 | 5.376 | -2.552 | 5.214 | 1.61 |
2021-06-25 | 26.13 | 5.440 | -0.835 | 2.922 | 1.63 |
2021-06-28 | 26.78 | 5.547 | 2.488 | 4.784 | 1.66 |
2021-06-29 | 25.22 | 5.684 | -5.825 | 6.535 | 1.71 |
2021-06-30 | 25.95 | 5.753 | 2.895 | 3.172 | 1.73 |
2021-07-01 | 24.86 | 5.857 | -4.200 | 5.010 | 1.76 |
2021-07-02 | 25.12 | 5.921 | 1.046 | 3.057 | 1.78 |
2021-07-05 | 25.48 | 5.970 | 1.433 | 2.309 | 1.79 |
2021-07-06 | 25.16 | 6.043 | -1.256 | 3.493 | 1.81 |
2021-07-07 | 25.74 | 6.158 | 2.305 | 5.366 | 1.85 |
2021-07-08 | 27 | 6.333 | 4.895 | 7.770 | 1.90 |
2021-07-09 | 26.39 | 6.392 | -2.259 | 2.704 | 1.92 |
2021-07-12 | 26.41 | 6.445 | 0.076 | 2.387 | 1.93 |
2021-07-13 | 26.23 | 6.487 | -0.682 | 1.931 | 1.95 |
2021-07-14 | 25.23 | 6.607 | -4.972 | 5.687 | 1.98 |
2021-07-15 | 25.26 | 6.672 | 0.119 | 3.092 | 2.00 |
2021-07-16 | 27.73 | 7.113 | 9.778 | 19.082 | 2.13 |
2021-07-19 | 28.56 | 7.240 | 2.993 | 5.373 | 2.17 |
2021-07-20 | 28.38 | 7.366 | -0.630 | 5.322 | 2.21 |
2021-07-21 | 28.51 | 7.475 | 0.458 | 4.581 | 2.24 |
2021-07-22 | 29.52 | 7.693 | 3.543 | 8.874 | 2.31 |
2021-07-23 | 35.42 | 8.224 | 19.986 | 17.988 | 2.47 |
2021-07-26 | 35.88 | 8.558 | 1.299 | 11.152 | 2.57 |
2021-07-27 | 32.8 | 8.892 | -8.584 | 12.235 | 2.67 |
2021-07-28 | 30.9 | 9.096 | -5.793 | 7.927 | 2.73 |
2021-07-29 | 32.57 | 9.312 | 5.405 | 7.961 | 2.79 |
2021-07-30 | 31.12 | 9.438 | -4.452 | 4.851 | 2.83 |
2021-08-02 | 34.73 | 9.836 | 11.600 | 13.753 | 2.95 |
2021-08-03 | 32.79 | 10.035 | -5.586 | 7.256 | 3.01 |
2021-08-04 | 32.8 | 10.188 | 0.030 | 5.611 | 3.06 |
2021-08-05 | 32.8 | 10.419 | 0.000 | 8.445 | 3.13 |
2021-08-06 | 31.93 | 10.524 | -2.652 | 3.963 | 3.16 |
2021-08-09 | 31.67 | 10.665 | -0.814 | 5.324 | 3.20 |
2021-08-10 | 32.67 | 10.876 | 3.158 | 7.768 | 3.26 |
2021-08-11 | 32.77 | 11.017 | 0.306 | 5.142 | 3.30 |
2021-08-12 | 31.12 | 11.161 | -5.035 | 5.584 | 3.35 |
2021-08-13 | 30.65 | 11.324 | -1.510 | 6.362 | 3.40 |
2021-08-16 | 31.2 | 11.433 | 1.794 | 4.176 | 3.43 |
2021-08-17 | 29.47 | 11.578 | -5.545 | 5.929 | 3.47 |
2021-08-18 | 29.87 | 11.701 | 1.357 | 4.920 | 3.51 |
2021-08-19 | 31 | 11.921 | 3.783 | 8.537 | 3.58 |
2021-08-20 | 32 | 12.506 | 3.226 | 21.935 | 3.75 |
2021-08-23 | 34.2 | 12.731 | 6.875 | 7.875 | 3.82 |
2021-08-24 | 35.26 | 12.989 | 3.099 | 8.801 | 3.90 |
2021-08-25 | 34.96 | 13.189 | -0.851 | 6.863 | 3.96 |
2021-08-26 | 37.45 | 13.515 | 7.122 | 10.441 | 4.05 |
2021-08-27 | 34.38 | 13.746 | -8.198 | 8.064 | 4.12 |
2021-08-30 | 35.23 | 13.959 | 2.472 | 7.272 | 4.19 |
2021-08-31 | 34.03 | 14.220 | -3.406 | 9.197 | 4.27 |
2021-09-01 | 32.37 | 14.482 | -4.878 | 9.697 | 4.34 |
2021-09-02 | 31.37 | 14.551 | -3.089 | 2.657 | 4.37 |
2021-09-03 | 31.05 | 14.654 | -1.020 | 3.953 | 4.40 |
2021-09-06 | 31.19 | 14.726 | 0.451 | 2.802 | 4.42 |
2021-09-07 | 31.4 | 14.835 | 0.673 | 4.136 | 4.45 |
2021-09-08 | 30.83 | 14.918 | -1.815 | 3.248 | 4.48 |
2021-09-09 | 30.77 | 15.000 | -0.195 | 3.179 | 4.50 |
2021-09-10 | 29.91 | 15.093 | -2.795 | 3.737 | 4.53 |
2021-09-13 | 28.75 | 15.190 | -3.878 | 4.045 | 4.56 |
2021-09-14 | 28.86 | 15.255 | 0.383 | 2.713 | 4.58 |
2021-09-15 | 29.06 | 15.356 | 0.693 | 4.158 | 4.61 |
2021-09-16 | 28.28 | 15.471 | -2.684 | 4.886 | 4.64 |
2021-09-17 | 27.3 | 15.579 | -3.465 | 4.774 | 4.67 |
2021-09-22 | 27.55 | 15.663 | 0.916 | 3.663 | 4.70 |
2021-09-23 | 28.09 | 15.736 | 1.960 | 3.085 | 4.72 |
2021-09-24 | 27.02 | 15.852 | -3.809 | 5.162 | 4.76 |
2021-09-27 | 25.89 | 15.987 | -4.182 | 6.255 | 4.80 |
2021-09-28 | 25.97 | 16.040 | 0.309 | 2.472 | 4.81 |
2021-09-29 | 24.99 | 16.142 | -3.774 | 4.890 | 4.84 |
2021-09-30 | 25.14 | 16.192 | 0.600 | 2.361 | 4.86 |
2021-10-08 | 25.28 | 16.266 | 0.557 | 3.540 | 4.88 |
2021-10-11 | 26.1 | 16.443 | 3.244 | 8.109 | 4.93 |
2021-10-12 | 25.1 | 16.540 | -3.831 | 4.674 | 4.96 |
2021-10-13 | 25.06 | 16.600 | -0.159 | 2.869 | 4.98 |
2021-10-14 | 25.38 | 16.669 | 1.277 | 3.232 | 5.00 |
2021-10-15 | 25.46 | 16.725 | 0.315 | 2.640 | 5.02 |
2021-10-18 | 25.76 | 16.801 | 1.178 | 3.574 | 5.04 |
2021-10-19 | 25.62 | 16.847 | -0.543 | 2.135 | 5.05 |
2021-10-20 | 25.65 | 16.896 | 0.117 | 2.303 | 5.07 |
2021-10-21 | 24.25 | 17.003 | -5.458 | 5.302 | 5.10 |
2021-10-22 | 23.8 | 17.058 | -1.856 | 2.763 | 5.12 |
2021-10-25 | 23.99 | 17.125 | 0.798 | 3.361 | 5.14 |
2021-10-26 | 24.17 | 17.176 | 0.750 | 2.501 | 5.15 |
2021-10-27 | 23 | 17.328 | -4.841 | 7.944 | 5.20 |
2021-10-28 | 23.05 | 17.398 | 0.217 | 3.652 | 5.22 |
2021-10-29 | 23.61 | 17.480 | 2.430 | 4.165 | 5.24 |
2021-11-01 | 25.7 | 17.770 | 8.852 | 13.554 | 5.33 |
2021-11-02 | 26.55 | 17.980 | 3.307 | 9.494 | 5.39 |
2021-11-03 | 26.25 | 18.044 | -1.130 | 2.900 | 5.41 |
2021-11-04 | 26.82 | 18.156 | 2.171 | 5.029 | 5.45 |
2021-11-05 | 26.04 | 18.244 | -2.908 | 4.027 | 5.47 |
2021-11-08 | 26.16 | 18.326 | 0.461 | 3.802 | 5.50 |
2021-11-09 | 27.57 | 18.486 | 5.390 | 6.957 | 5.55 |
2021-11-10 | 27.47 | 18.577 | -0.363 | 3.954 | 5.57 |
2021-11-11 | 27.64 | 18.644 | 0.619 | 2.912 | 5.59 |
2021-11-12 | 29.05 | 18.840 | 5.101 | 8.104 | 5.65 |
2021-11-15 | 29.5 | 18.943 | 1.549 | 4.200 | 5.68 |
2021-11-16 | 28.39 | 19.068 | -3.763 | 5.254 | 5.72 |
2021-11-17 | 29.5 | 19.191 | 3.910 | 5.037 | 5.76 |
2021-11-18 | 30.47 | 19.414 | 3.288 | 8.746 | 5.82 |
2021-11-19 | 30.62 | 19.581 | 0.492 | 6.564 | 5.87 |
2021-11-22 | 30.88 | 19.686 | 0.849 | 4.082 | 5.91 |
2021-11-23 | 30.3 | 19.810 | -1.878 | 4.890 | 5.94 |
2021-11-24 | 30.7 | 19.909 | 1.320 | 3.894 | 5.97 |
2021-11-25 | 30.01 | 19.988 | -2.248 | 3.160 | 6.00 |
2021-11-26 | 30.03 | 20.059 | 0.067 | 2.832 | 6.02 |
2021-11-29 | 30.9 | 20.246 | 2.897 | 7.259 | 6.07 |
2021-11-30 | 30.33 | 20.358 | -1.845 | 4.434 | 6.11 |
2021-12-01 | 30.17 | 20.456 | -0.528 | 3.891 | 6.14 |
2021-12-02 | 29.55 | 20.546 | -2.055 | 3.679 | 6.16 |
2021-12-03 | 30.17 | 20.698 | 2.098 | 6.024 | 6.21 |
2021-12-06 | 29.05 | 20.799 | -3.712 | 4.176 | 6.24 |
2021-12-07 | 28.01 | 20.980 | -3.580 | 7.745 | 6.29 |
2021-12-08 | 28.17 | 21.055 | 0.571 | 3.213 | 6.32 |
2021-12-09 | 27.75 | 21.132 | -1.491 | 3.301 | 6.34 |
2021-12-10 | 28.04 | 21.185 | 1.045 | 2.270 | 6.36 |
2021-12-13 | 27.65 | 21.277 | -1.391 | 3.994 | 6.38 |
2021-12-14 | 28.45 | 21.388 | 2.893 | 4.702 | 6.42 |
2021-12-15 | 27.73 | 21.494 | -2.531 | 4.569 | 6.45 |
2021-12-16 | 27.9 | 21.538 | 0.613 | 1.911 | 6.46 |
2021-12-17 | 26.83 | 21.634 | -3.835 | 4.265 | 6.49 |
2021-12-20 | 26.4 | 21.681 | -1.603 | 2.162 | 6.50 |
2021-12-21 | 26.68 | 21.732 | 1.061 | 2.273 | 6.52 |
2021-12-22 | 26.32 | 21.800 | -1.349 | 3.111 | 6.54 |
2021-12-23 | 26.13 | 21.861 | -0.722 | 2.812 | 6.56 |
2021-12-24 | 25.72 | 21.918 | -1.569 | 2.679 | 6.58 |
2021-12-27 | 25.48 | 21.971 | -0.933 | 2.449 | 6.59 |
2021-12-28 | 26.09 | 22.044 | 2.394 | 3.375 | 6.61 |
2021-12-29 | 26.27 | 22.102 | 0.690 | 2.645 | 6.63 |
2021-12-30 | 27.4 | 22.222 | 4.301 | 5.253 | 6.67 |
2021-12-31 | 27.3 | 22.291 | -0.365 | 3.066 | 6.69 |
2022-01-04 | 27.18 | 22.352 | -0.440 | 2.674 | 6.71 |
2022-01-05 | 26.04 | 22.479 | -4.194 | 5.850 | 6.74 |
2022-01-06 | 27.68 | 22.678 | 6.298 | 8.641 | 6.80 |
2022-01-07 | 27.31 | 22.747 | -1.337 | 2.999 | 6.82 |
2022-01-10 | 27.09 | 22.840 | -0.806 | 4.138 | 6.85 |
2022-01-11 | 26.68 | 22.907 | -1.513 | 3.027 | 6.87 |
2022-01-12 | 26.73 | 22.955 | 0.187 | 2.136 | 6.89 |
2022-01-13 | 26.38 | 23.021 | -1.309 | 3.030 | 6.91 |
2022-01-14 | 26.17 | 23.093 | -0.796 | 3.298 | 6.93 |
2022-01-17 | 26.99 | 23.187 | 3.133 | 4.165 | 6.96 |
2022-01-18 | 26.21 | 23.257 | -2.890 | 3.223 | 6.98 |
2022-01-19 | 25.92 | 23.324 | -1.106 | 3.090 | 7.00 |
2022-01-20 | 25.17 | 23.387 | -2.894 | 3.009 | 7.02 |
2022-01-21 | 24.55 | 23.494 | -2.463 | 5.205 | 7.05 |
2022-01-24 | 24.91 | 23.571 | 1.466 | 3.707 | 7.07 |
2022-01-25 | 25.04 | 23.696 | 0.522 | 5.982 | 7.11 |
2022-01-26 | 25.47 | 23.818 | 1.717 | 5.791 | 7.15 |
2022-01-27 | 23.85 | 23.944 | -6.360 | 6.321 | 7.18 |
2022-01-28 | 24.68 | 24.071 | 3.480 | 6.164 | 7.22 |
2022-02-07 | 24.85 | 24.151 | 0.689 | 3.890 | 7.25 |
2022-02-08 | 24.89 | 24.199 | 0.161 | 2.294 | 7.26 |
2022-02-09 | 25.64 | 24.290 | 3.013 | 4.259 | 7.29 |
2022-02-10 | 25.33 | 24.330 | -1.209 | 1.872 | 7.30 |
2022-02-11 | 24.74 | 24.398 | -2.329 | 3.316 | 7.32 |
2022-02-14 | 24.91 | 24.464 | 0.687 | 3.193 | 7.34 |
2022-02-15 | 24.76 | 24.523 | -0.602 | 2.850 | 7.36 |
2022-02-16 | 24.25 | 24.570 | -2.060 | 2.342 | 7.37 |
2022-02-17 | 24.35 | 24.629 | 0.412 | 2.887 | 7.39 |
2022-02-18 | 24.08 | 24.692 | -1.109 | 3.121 | 7.41 |
2022-02-21 | 24.26 | 24.773 | 0.748 | 4.028 | 7.43 |
2022-02-22 | 23.96 | 24.846 | -1.237 | 3.669 | 7.45 |
2022-02-23 | 24.84 | 24.942 | 3.673 | 4.633 | 7.48 |
2022-02-24 | 25.3 | 25.076 | 1.852 | 6.361 | 7.52 |
2022-02-25 | 24.62 | 25.125 | -2.688 | 2.372 | 7.54 |
2022-02-28 | 24.18 | 25.189 | -1.787 | 3.168 | 7.56 |
2022-03-01 | 26.15 | 25.382 | 8.147 | 8.892 | 7.61 |
2022-03-02 | 25.52 | 25.440 | -2.409 | 2.715 | 7.63 |
2022-03-03 | 25.7 | 25.532 | 0.705 | 4.271 | 7.66 |
2022-03-04 | 25.01 | 25.613 | -2.685 | 3.891 | 7.68 |
2022-03-07 | 24.87 | 25.685 | -0.560 | 3.479 | 7.71 |
2022-03-08 | 23.32 | 25.810 | -6.232 | 6.433 | 7.74 |
2022-03-09 | 22.03 | 26.016 | -5.532 | 11.235 | 7.80 |
2022-03-10 | 22.37 | 26.081 | 1.543 | 3.495 | 7.82 |
2022-03-11 | 22.42 | 26.163 | 0.224 | 4.381 | 7.85 |
2022-03-14 | 22.06 | 26.234 | -1.606 | 3.880 | 7.87 |
2022-03-15 | 21 | 26.324 | -4.805 | 5.122 | 7.90 |
2022-03-16 | 21.3 | 26.399 | 1.429 | 4.190 | 7.92 |
2022-03-17 | 21.96 | 26.495 | 3.099 | 5.258 | 7.95 |
2022-03-18 | 21.99 | 26.543 | 0.137 | 2.641 | 7.96 |
2022-03-21 | 21.88 | 26.620 | -0.500 | 4.229 | 7.99 |
2022-03-22 | 21.98 | 26.714 | 0.457 | 5.119 | 8.01 |
2022-03-23 | 22.16 | 26.790 | 0.819 | 4.140 | 8.04 |
2022-03-24 | 21.67 | 26.834 | -2.211 | 2.392 | 8.05 |
2022-03-25 | 21.57 | 26.905 | -0.461 | 3.969 | 8.07 |
2022-03-28 | 20.9 | 26.958 | -3.106 | 3.060 | 8.09 |
2022-03-29 | 20.45 | 27.040 | -2.153 | 4.785 | 8.11 |
2022-03-30 | 20.84 | 27.070 | 1.907 | 1.711 | 8.12 |
2022-03-31 | 20.23 | 27.129 | -2.927 | 3.551 | 8.14 |
2022-04-01 | 20.3 | 27.175 | 0.346 | 2.719 | 8.15 |
2022-04-06 | 20.47 | 27.231 | 0.837 | 3.251 | 8.17 |
2022-04-07 | 20.26 | 27.282 | -1.026 | 3.029 | 8.18 |
2022-04-08 | 19.82 | 27.336 | -2.172 | 3.258 | 8.20 |
2022-04-11 | 19.05 | 27.420 | -3.885 | 5.298 | 8.23 |
2022-04-12 | 19.4 | 27.484 | 1.837 | 3.937 | 8.25 |
2022-04-13 | 18.66 | 27.546 | -3.814 | 4.021 | 8.26 |
2022-04-14 | 18.93 | 27.575 | 1.447 | 1.822 | 8.27 |
2022-04-15 | 18.62 | 27.626 | -1.638 | 3.328 | 8.29 |
2022-04-18 | 19.2 | 27.709 | 3.115 | 5.156 | 8.31 |
2022-04-19 | 19.08 | 27.749 | -0.625 | 2.500 | 8.32 |
2022-04-20 | 18.83 | 27.797 | -1.310 | 3.092 | 8.34 |
2022-04-21 | 18.05 | 27.899 | -4.142 | 6.798 | 8.37 |
2022-04-22 | 17.82 | 27.969 | -1.274 | 4.654 | 8.39 |
2022-04-25 | 16.23 | 28.085 | -8.923 | 8.586 | 8.43 |
2022-04-26 | 16.33 | 28.214 | 0.616 | 9.489 | 8.46 |
2022-04-27 | 16.9 | 28.305 | 3.491 | 6.491 | 8.49 |
2022-04-28 | 16.78 | 28.395 | -0.710 | 6.391 | 8.52 |
2022-04-29 | 17.35 | 28.454 | 3.397 | 4.112 | 8.54 |
2022-05-05 | 18.15 | 28.589 | 4.611 | 8.934 | 8.58 |
2022-05-06 | 18.1 | 28.645 | -0.275 | 3.691 | 8.59 |
2022-05-09 | 18.38 | 28.685 | 1.547 | 2.597 | 8.61 |
2022-05-10 | 18.43 | 28.749 | 0.272 | 4.189 | 8.62 |
2022-05-11 | 18.6 | 28.816 | 0.922 | 4.341 | 8.64 |
2022-05-12 | 18.89 | 28.875 | 1.559 | 3.763 | 8.66 |
2022-05-13 | 18.97 | 28.923 | 0.424 | 3.017 | 8.68 |
2022-05-16 | 18.88 | 28.995 | -0.474 | 4.586 | 8.70 |
2022-05-17 | 18.2 | 29.042 | -3.602 | 3.072 | 8.71 |
2022-05-18 | 18.3 | 29.085 | 0.549 | 2.802 | 8.73 |
2022-05-19 | 18.2 | 29.119 | -0.546 | 2.240 | 8.74 |
2022-05-20 | 18.21 | 29.152 | 0.055 | 2.198 | 8.75 |
2022-05-23 | 18.37 | 29.180 | 0.879 | 1.812 | 8.75 |