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%) |
2017-11-24 | 16.95 | 0 | 0 | 0 | 0 |
2017-11-24 | 17.45 | 0.057 | 2.950 | 3.894 | 0.02 |
2017-11-27 | 17.34 | 0.119 | -0.630 | 4.298 | 0.04 |
2017-11-28 | 17.39 | 0.139 | 0.288 | 1.384 | 0.04 |
2017-11-29 | 17.7 | 0.168 | 1.783 | 2.013 | 0.05 |
2017-11-30 | 17.5 | 0.206 | -1.130 | 2.599 | 0.06 |
2017-12-01 | 17.58 | 0.237 | 0.457 | 2.057 | 0.07 |
2017-12-04 | 17.99 | 0.289 | 2.332 | 3.470 | 0.09 |
2017-12-05 | 17.85 | 0.322 | -0.778 | 2.279 | 0.10 |
2017-12-06 | 17.37 | 0.408 | -2.689 | 5.938 | 0.12 |
2017-12-07 | 17.52 | 0.466 | 0.864 | 3.972 | 0.14 |
2017-12-08 | 17.7 | 0.501 | 1.027 | 2.340 | 0.15 |
2017-12-11 | 18.41 | 0.571 | 4.011 | 4.576 | 0.17 |
2017-12-12 | 18.58 | 0.627 | 0.923 | 3.585 | 0.19 |
2017-12-13 | 18.57 | 0.677 | -0.054 | 3.229 | 0.20 |
2017-12-14 | 18.72 | 0.725 | 0.808 | 3.123 | 0.22 |
2017-12-15 | 18.28 | 0.762 | -2.350 | 2.404 | 0.23 |
2017-12-18 | 19.27 | 0.853 | 5.416 | 5.689 | 0.26 |
2017-12-19 | 19.33 | 0.890 | 0.311 | 2.283 | 0.27 |
2017-12-20 | 19.04 | 0.921 | -1.500 | 1.966 | 0.28 |
2017-12-21 | 19.16 | 0.958 | 0.630 | 2.311 | 0.29 |
2017-12-22 | 18.86 | 0.993 | -1.566 | 2.244 | 0.30 |
2017-12-25 | 17.73 | 1.099 | -5.992 | 7.158 | 0.33 |
2017-12-26 | 18.34 | 1.185 | 3.440 | 5.584 | 0.36 |
2017-12-27 | 18.21 | 1.206 | -0.709 | 1.418 | 0.36 |
2017-12-28 | 19.3 | 1.315 | 5.986 | 6.755 | 0.39 |
2017-12-29 | 19.54 | 1.363 | 1.244 | 2.953 | 0.41 |
2018-01-02 | 20.09 | 1.440 | 2.815 | 4.606 | 0.43 |
2018-01-03 | 19.93 | 1.497 | -0.796 | 3.435 | 0.45 |
2018-01-04 | 19.95 | 1.534 | 0.100 | 2.258 | 0.46 |
2018-01-05 | 20.71 | 1.633 | 3.810 | 5.714 | 0.49 |
2018-01-08 | 20.68 | 1.680 | -0.145 | 2.704 | 0.50 |
2018-01-09 | 20.11 | 1.736 | -2.756 | 3.385 | 0.52 |
2018-01-10 | 19.83 | 1.799 | -1.392 | 3.779 | 0.54 |
2018-01-11 | 19.7 | 1.852 | -0.656 | 3.227 | 0.56 |
2018-01-12 | 19.69 | 1.889 | -0.051 | 2.284 | 0.57 |
2018-01-15 | 18.95 | 1.984 | -3.758 | 5.993 | 0.60 |
2018-01-16 | 18.76 | 2.047 | -1.003 | 4.063 | 0.61 |
2018-01-17 | 18.55 | 2.097 | -1.119 | 3.198 | 0.63 |
2018-01-18 | 18.85 | 2.129 | 1.617 | 2.049 | 0.64 |
2018-01-19 | 18.26 | 2.183 | -3.130 | 3.554 | 0.65 |
2018-01-22 | 18.63 | 2.237 | 2.026 | 3.450 | 0.67 |
2018-01-23 | 19.56 | 2.329 | 4.992 | 5.636 | 0.70 |
2018-01-24 | 19.39 | 2.365 | -0.869 | 2.249 | 0.71 |
2018-01-25 | 19 | 2.401 | -2.011 | 2.269 | 0.72 |
2018-01-26 | 18.64 | 2.459 | -1.895 | 3.737 | 0.74 |
2018-01-29 | 18.66 | 2.513 | 0.107 | 3.487 | 0.75 |
2018-01-30 | 18.03 | 2.570 | -3.376 | 3.751 | 0.77 |
2018-01-31 | 17.46 | 2.638 | -3.161 | 4.714 | 0.79 |
2018-02-01 | 16.48 | 2.747 | -5.613 | 7.904 | 0.82 |
2018-02-02 | 16.61 | 2.804 | 0.789 | 4.126 | 0.84 |
2018-02-05 | 16.68 | 2.845 | 0.421 | 2.950 | 0.85 |
2018-02-06 | 15.87 | 2.907 | -4.856 | 4.676 | 0.87 |
2018-02-07 | 15.32 | 3.050 | -3.466 | 11.216 | 0.91 |
2018-02-08 | 15.8 | 3.122 | 3.133 | 5.483 | 0.94 |
2018-02-09 | 15.68 | 3.161 | -0.759 | 2.975 | 0.95 |
2018-02-12 | 16.2 | 3.209 | 3.316 | 3.571 | 0.96 |
2018-02-13 | 16.35 | 3.255 | 0.926 | 3.333 | 0.98 |
2018-02-14 | 16.68 | 3.296 | 2.018 | 2.997 | 0.99 |
2018-02-22 | 16.79 | 3.324 | 0.659 | 1.978 | 1.00 |
2018-02-23 | 17.09 | 3.370 | 1.787 | 3.216 | 1.01 |
2018-02-26 | 17.26 | 3.402 | 0.995 | 2.282 | 1.02 |
2018-02-27 | 17.29 | 3.427 | 0.174 | 1.680 | 1.03 |
2018-02-28 | 17.38 | 3.479 | 0.521 | 3.644 | 1.04 |
2018-03-01 | 17.11 | 3.510 | -1.554 | 2.129 | 1.05 |
2018-03-02 | 16.94 | 3.539 | -0.994 | 2.046 | 1.06 |
2018-03-05 | 16.78 | 3.574 | -0.945 | 2.538 | 1.07 |
2018-03-06 | 17.21 | 3.620 | 2.563 | 3.218 | 1.09 |
2018-03-07 | 16.95 | 3.657 | -1.511 | 2.615 | 1.10 |
2018-03-08 | 17.02 | 3.681 | 0.413 | 1.652 | 1.10 |
2018-03-09 | 17.25 | 3.711 | 1.351 | 2.115 | 1.11 |
2018-03-12 | 17.35 | 3.754 | 0.580 | 2.957 | 1.13 |
2018-03-13 | 17.04 | 3.787 | -1.787 | 2.305 | 1.14 |
2018-03-14 | 17.05 | 3.810 | 0.059 | 1.643 | 1.14 |
2018-03-15 | 16.45 | 3.875 | -3.519 | 4.751 | 1.16 |
2018-03-16 | 17.03 | 3.963 | 3.526 | 6.201 | 1.19 |
2018-03-19 | 16.56 | 4.012 | -2.760 | 3.523 | 1.20 |
2018-03-20 | 16.55 | 4.043 | -0.060 | 2.295 | 1.21 |
2018-03-21 | 16.21 | 4.091 | -2.054 | 3.565 | 1.23 |
2018-03-22 | 16.15 | 4.127 | -0.370 | 2.653 | 1.24 |
2018-03-23 | 14.91 | 4.206 | -7.678 | 6.378 | 1.26 |
2018-03-26 | 15.09 | 4.260 | 1.207 | 4.292 | 1.28 |
2018-03-27 | 15.37 | 4.287 | 1.856 | 2.054 | 1.29 |
2018-03-28 | 15.13 | 4.310 | -1.561 | 1.822 | 1.29 |
2018-03-29 | 15.48 | 4.344 | 2.313 | 2.644 | 1.30 |
2018-03-30 | 15.46 | 4.365 | -0.129 | 1.615 | 1.31 |
2018-04-02 | 15.52 | 4.386 | 0.388 | 1.682 | 1.32 |
2018-04-03 | 15.09 | 4.419 | -2.771 | 2.577 | 1.33 |
2018-04-04 | 15.12 | 4.441 | 0.199 | 1.789 | 1.33 |
2018-04-09 | 15.01 | 4.468 | 0.200 | 2.136 | 1.34 |
2018-04-10 | 14.92 | 4.492 | -0.600 | 1.932 | 1.35 |
2018-04-11 | 15.3 | 4.530 | 2.547 | 2.949 | 1.36 |
2018-04-12 | 15.3 | 4.556 | 0.000 | 2.092 | 1.37 |
2018-04-13 | 15.93 | 4.691 | 4.118 | 10.131 | 1.41 |
2018-04-16 | 15.11 | 4.745 | -5.148 | 4.331 | 1.42 |
2018-04-17 | 14.57 | 4.792 | -3.574 | 3.839 | 1.44 |
2018-04-18 | 14.97 | 4.854 | 2.745 | 4.942 | 1.46 |
2018-04-19 | 14.93 | 4.874 | -0.267 | 1.670 | 1.46 |
2018-04-20 | 14.57 | 4.913 | -2.411 | 3.148 | 1.47 |
2018-04-23 | 14.86 | 4.944 | 1.990 | 2.539 | 1.48 |
2018-04-24 | 15.12 | 4.997 | 1.750 | 4.240 | 1.50 |
2018-04-25 | 15.19 | 5.026 | 0.463 | 2.249 | 1.51 |
2018-04-26 | 14.87 | 5.067 | -2.107 | 3.292 | 1.52 |
2018-04-27 | 14.88 | 5.092 | 0.067 | 2.017 | 1.53 |
2018-05-02 | 15.15 | 5.123 | 1.815 | 2.487 | 1.54 |
2018-05-03 | 15.64 | 5.181 | 3.234 | 4.422 | 1.55 |
2018-05-04 | 15.63 | 5.210 | -0.064 | 2.238 | 1.56 |
2018-05-07 | 15.75 | 5.230 | 0.768 | 1.536 | 1.57 |
2018-05-08 | 15.65 | 5.247 | -0.635 | 1.270 | 1.57 |
2018-05-09 | 15.58 | 5.265 | -0.447 | 1.406 | 1.58 |
2018-05-10 | 15.99 | 5.309 | 2.632 | 3.338 | 1.59 |
2018-05-11 | 15.71 | 5.343 | -1.751 | 2.564 | 1.60 |
2018-05-14 | 15.82 | 5.389 | 0.700 | 3.501 | 1.62 |
2018-05-15 | 15.99 | 5.428 | 1.075 | 2.908 | 1.63 |
2018-05-16 | 15.52 | 5.455 | -2.939 | 2.126 | 1.64 |
2018-05-17 | 15.85 | 5.494 | 2.126 | 2.964 | 1.65 |
2018-05-18 | 15.93 | 5.526 | 0.505 | 2.397 | 1.66 |
2018-05-21 | 16.55 | 5.597 | 3.892 | 5.148 | 1.68 |
2018-05-22 | 16.53 | 5.626 | -0.121 | 2.054 | 1.69 |
2018-05-23 | 16.12 | 5.656 | -2.480 | 2.299 | 1.70 |
2018-05-24 | 16.09 | 5.675 | -0.186 | 1.365 | 1.70 |
2018-05-25 | 15.78 | 5.702 | -1.927 | 2.051 | 1.71 |
2018-05-28 | 15.84 | 5.739 | 0.380 | 2.788 | 1.72 |
2018-05-29 | 15.59 | 5.772 | -1.578 | 2.588 | 1.73 |
2018-05-30 | 15.14 | 5.815 | -2.886 | 3.400 | 1.74 |
2018-05-31 | 15.37 | 5.840 | 1.519 | 1.982 | 1.75 |
2018-06-01 | 15.23 | 5.879 | -0.911 | 3.058 | 1.76 |
2018-06-04 | 15.36 | 5.899 | 0.854 | 1.510 | 1.77 |
2018-06-05 | 15.7 | 5.933 | 2.214 | 2.604 | 1.78 |
2018-06-06 | 15.54 | 5.955 | -1.019 | 1.720 | 1.79 |
2018-06-07 | 15.18 | 5.996 | -2.317 | 3.282 | 1.80 |
2018-06-08 | 14.87 | 6.032 | -2.042 | 2.833 | 1.81 |
2018-06-11 | 14.89 | 6.060 | 0.134 | 2.286 | 1.82 |
2018-06-12 | 14.88 | 6.082 | -0.067 | 1.746 | 1.82 |
2018-06-13 | 14.63 | 6.109 | -1.680 | 2.218 | 1.83 |
2018-06-14 | 14.67 | 6.142 | 0.273 | 2.734 | 1.84 |
2018-06-15 | 14.49 | 6.168 | -1.227 | 2.181 | 1.85 |
2018-06-19 | 13.86 | 6.234 | -4.348 | 5.659 | 1.87 |
2018-06-20 | 14.23 | 6.275 | 2.670 | 3.463 | 1.88 |
2018-06-21 | 13.74 | 6.335 | -3.443 | 5.271 | 1.90 |
2018-06-22 | 14.15 | 6.398 | 2.984 | 5.313 | 1.92 |
2018-06-25 | 14.11 | 6.419 | -0.283 | 1.837 | 1.93 |
2018-06-26 | 14.29 | 6.463 | 1.276 | 3.685 | 1.94 |
2018-06-27 | 14.22 | 6.483 | -0.490 | 1.679 | 1.94 |
2018-06-28 | 13.99 | 6.513 | -1.617 | 2.532 | 1.95 |
2018-06-29 | 14.22 | 6.558 | 1.644 | 3.860 | 1.97 |
2018-07-02 | 13.93 | 6.595 | -2.039 | 3.165 | 1.98 |
2018-07-03 | 13.83 | 6.627 | -0.718 | 2.728 | 1.99 |
2018-07-04 | 13.76 | 6.642 | -0.506 | 1.374 | 1.99 |
2018-07-05 | 13.59 | 6.671 | -1.235 | 2.544 | 2.00 |
2018-07-06 | 13.6 | 6.711 | 0.074 | 3.532 | 2.01 |
2018-07-09 | 13.8 | 6.740 | 1.471 | 2.500 | 2.02 |
2018-07-10 | 13.88 | 6.765 | 0.580 | 2.174 | 2.03 |
2018-07-11 | 13.37 | 6.807 | -3.674 | 3.746 | 2.04 |
2018-07-12 | 13.72 | 6.841 | 2.618 | 2.992 | 2.05 |
2018-07-13 | 13.8 | 6.860 | 0.583 | 1.676 | 2.06 |
2018-07-16 | 13.7 | 6.885 | -0.725 | 2.174 | 2.07 |
2018-07-17 | 13.83 | 6.901 | 0.949 | 1.387 | 2.07 |
2018-07-18 | 13.73 | 6.916 | -0.723 | 1.302 | 2.07 |
2018-07-19 | 13.64 | 6.931 | -0.655 | 1.311 | 2.08 |
2018-07-20 | 13.88 | 6.967 | 1.760 | 3.152 | 2.09 |
2018-07-23 | 14.15 | 7.001 | 1.945 | 2.882 | 2.10 |
2018-07-24 | 14.25 | 7.028 | 0.707 | 2.261 | 2.11 |
2018-07-25 | 14.31 | 7.056 | 0.421 | 2.316 | 2.12 |
2018-07-26 | 14.08 | 7.084 | -1.607 | 2.376 | 2.13 |
2018-07-27 | 14.07 | 7.100 | -0.071 | 1.420 | 2.13 |
2018-07-30 | 13.9 | 7.123 | -1.208 | 1.990 | 2.14 |
2018-07-31 | 14.03 | 7.144 | 0.935 | 1.799 | 2.14 |
2018-08-01 | 13.91 | 7.168 | -0.855 | 1.996 | 2.15 |
2018-08-02 | 13.5 | 7.210 | -2.948 | 3.810 | 2.16 |
2018-08-03 | 13.5 | 7.225 | 0.000 | 1.259 | 2.17 |
2018-08-06 | 12.87 | 7.286 | -4.098 | 5.738 | 2.19 |
2018-08-07 | 13.21 | 7.327 | 2.642 | 3.730 | 2.20 |
2018-08-08 | 12.96 | 7.358 | -1.893 | 2.877 | 2.21 |
2018-08-09 | 13.26 | 7.397 | 2.315 | 3.472 | 2.22 |
2018-08-10 | 13.24 | 7.415 | -0.151 | 1.659 | 2.22 |
2018-08-13 | 13.21 | 7.433 | -0.227 | 1.662 | 2.23 |
2018-08-14 | 13.3 | 7.452 | 0.681 | 1.665 | 2.24 |
2018-08-15 | 12.8 | 7.500 | -3.759 | 4.511 | 2.25 |
2018-08-16 | 12.61 | 7.523 | -1.484 | 2.188 | 2.26 |
2018-08-17 | 12.5 | 7.545 | -0.872 | 2.141 | 2.26 |
2018-08-20 | 12.62 | 7.570 | 0.960 | 2.400 | 2.27 |
2018-08-21 | 12.75 | 7.593 | 1.030 | 2.139 | 2.28 |
2018-08-22 | 12.55 | 7.620 | -1.569 | 2.588 | 2.29 |
2018-08-23 | 12.58 | 7.636 | 0.239 | 1.514 | 2.29 |
2018-08-24 | 12.65 | 7.673 | 0.556 | 3.498 | 2.30 |
2018-08-27 | 12.89 | 7.695 | 1.897 | 2.055 | 2.31 |
2018-08-28 | 12.81 | 7.712 | -0.621 | 1.552 | 2.31 |
2018-08-29 | 12.83 | 7.725 | 0.156 | 1.249 | 2.32 |
2018-08-30 | 12.6 | 7.749 | -1.793 | 2.338 | 2.32 |
2018-08-31 | 12.53 | 7.762 | -0.556 | 1.190 | 2.33 |
2018-09-03 | 12.41 | 7.783 | -0.958 | 2.075 | 2.34 |
2018-09-04 | 12.51 | 7.801 | 0.806 | 1.692 | 2.34 |
2018-09-05 | 12.29 | 7.825 | -1.759 | 2.318 | 2.35 |
2018-09-06 | 12.28 | 7.838 | -0.081 | 1.302 | 2.35 |
2018-09-07 | 12.33 | 7.855 | 0.407 | 1.629 | 2.36 |
2018-09-10 | 12.3 | 7.881 | -0.243 | 2.514 | 2.36 |
2018-09-11 | 12.45 | 7.897 | 1.220 | 1.626 | 2.37 |
2018-09-12 | 12.5 | 7.914 | 0.402 | 1.606 | 2.37 |
2018-09-13 | 12.58 | 7.938 | 0.640 | 2.320 | 2.38 |
2018-09-14 | 12.37 | 7.952 | -1.669 | 1.272 | 2.39 |
2018-09-17 | 12 | 7.992 | -2.991 | 4.042 | 2.40 |
2018-09-18 | 12.16 | 8.020 | 1.333 | 2.750 | 2.41 |
2018-09-19 | 12.22 | 8.036 | 0.493 | 1.563 | 2.41 |
2018-09-20 | 12.05 | 8.051 | -1.391 | 1.555 | 2.42 |
2018-09-21 | 12.3 | 8.076 | 2.075 | 2.407 | 2.42 |
2018-09-25 | 12.24 | 8.090 | -0.488 | 1.382 | 2.43 |
2018-09-26 | 12.26 | 8.104 | 0.163 | 1.389 | 2.43 |
2018-09-27 | 12.19 | 8.118 | -0.571 | 1.305 | 2.44 |
2018-09-28 | 12.32 | 8.136 | 1.066 | 1.805 | 2.44 |
2018-10-08 | 11.99 | 8.162 | -2.679 | 2.597 | 2.45 |
2018-10-09 | 11.79 | 8.193 | -1.668 | 3.169 | 2.46 |
2018-10-10 | 11.82 | 8.208 | 0.254 | 1.527 | 2.46 |
2018-10-11 | 10.78 | 8.268 | -8.799 | 6.599 | 2.48 |
2018-10-12 | 10.95 | 8.304 | 1.577 | 3.989 | 2.49 |
2018-10-15 | 10.85 | 8.324 | -0.913 | 2.192 | 2.50 |
2018-10-16 | 10.42 | 8.363 | -3.963 | 4.516 | 2.51 |
2018-10-17 | 10.38 | 8.406 | -0.384 | 4.990 | 2.52 |
2018-10-18 | 10.22 | 8.423 | -1.541 | 2.023 | 2.53 |
2018-10-19 | 10.35 | 8.463 | 1.272 | 4.599 | 2.54 |
2018-10-22 | 10.7 | 8.506 | 3.382 | 4.831 | 2.55 |
2018-10-23 | 10.48 | 8.533 | -2.056 | 3.084 | 2.56 |
2018-10-24 | 10.51 | 8.558 | 0.286 | 2.863 | 2.57 |
2018-10-25 | 10.42 | 8.584 | -0.856 | 2.950 | 2.58 |
2018-10-26 | 10.56 | 8.607 | 1.344 | 2.591 | 2.58 |
2018-10-29 | 10.67 | 8.624 | 1.042 | 1.989 | 2.59 |
2018-10-30 | 10.74 | 8.649 | 0.656 | 2.812 | 2.59 |
2018-10-31 | 10.91 | 8.671 | 1.583 | 2.328 | 2.60 |
2018-11-01 | 11.05 | 8.698 | 1.283 | 3.025 | 2.61 |
2018-11-02 | 11.3 | 8.723 | 2.262 | 2.624 | 2.62 |
2018-11-05 | 11.28 | 8.744 | -0.177 | 2.212 | 2.62 |