哪个证券公司开户好-租股票 哪个证券公司开户好 在线咨询

青岛港融券券源 青岛港专项约券

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
中国交建 豪森股份 博雅生物 国盛智科 键凯科技 燕麦科技 佛塑科技 N稳健 东来技术 恒力石化

青岛港融券券源 青岛港专项约券

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%)
2019-01-215.150000
2019-01-216.260.11221.55321.5530.03
2019-01-226.920.11234.3690.0000.03
2019-01-237.650.11210.5490.0000.03
2019-01-248.450.18910.45810.8500.06
2019-01-257.570.235-10.4147.3370.07
2019-01-286.830.275-9.7757.0010.08
2019-01-296.740.310-1.3186.1490.09
2019-01-306.310.344-6.3806.5280.10
2019-01-3160.379-4.9137.1320.11
2019-02-016.080.3921.3332.5000.12
2019-02-116.320.4223.9475.5920.13
2019-02-126.330.4340.1582.3730.13
2019-02-136.40.4511.1063.1600.14
2019-02-146.630.4863.5946.4060.15
2019-02-156.540.498-1.3572.1120.15
2019-02-186.650.5161.6823.2110.15
2019-02-196.770.5471.8055.5640.16
2019-02-206.580.565-2.8063.2500.17
2019-02-216.470.576-1.6722.1280.17
2019-02-226.590.5871.8551.8550.18
2019-02-256.890.6184.5525.4630.19
2019-02-267.170.6754.0649.5790.20
2019-02-277.620.7386.2769.9020.22
2019-02-287.410.787-2.7567.8740.24
2019-03-017.410.8150.0004.5880.24
2019-03-047.760.8664.7237.8270.26
2019-03-057.720.877-0.5151.8040.26
2019-03-068.230.9346.6068.2900.28
2019-03-079.091.02610.45012.1510.31
2019-03-089.071.128-0.22013.4210.34
2019-03-119.481.2094.52010.2540.36
2019-03-129.51.2500.2115.2740.38
2019-03-138.61.314-9.4748.9470.39
2019-03-148.021.368-6.7448.0230.41
2019-03-158.271.4063.1175.4860.42
2019-03-188.631.4564.3537.0130.44
2019-03-198.791.5051.8546.6050.45
2019-03-209.431.5607.2817.0530.47
2019-03-219.271.617-1.6977.4230.49
2019-03-229.341.6750.7557.4430.50
2019-03-258.851.705-5.2463.9610.51
2019-03-268.951.7721.1309.0400.53
2019-03-279.061.8141.2295.5870.54
2019-03-2891.874-0.6627.9470.56
2019-03-299.121.9111.3334.8890.57
2019-04-0110.071.99710.41710.3070.60
2019-04-0210.362.0572.8806.9510.62
2019-04-0310.572.1342.0278.6870.64
2019-04-0410.42.170-1.6084.1630.65
2019-04-0810.112.240-2.7888.2690.67
2019-04-0910.222.2891.0885.8360.69
2019-04-1010.352.3231.2723.9140.70
2019-04-1110.62.3732.4155.6040.71
2019-04-1210.422.437-1.6987.4530.73
2019-04-1510.372.469-0.4803.6470.74
2019-04-1610.132.504-2.3144.1470.75
2019-04-1710.112.527-0.1972.7640.76
2019-04-1810.692.5955.7377.6160.78
2019-04-1910.512.634-1.6844.4900.79
2019-04-2210.232.681-2.6645.5190.80
2019-04-239.642.731-5.7676.1580.82
2019-04-249.382.767-2.6974.5640.83
2019-04-258.772.817-6.5036.9300.85
2019-04-268.732.833-0.4562.1660.85
2019-04-298.172.890-6.4158.3620.87
2019-04-308.272.9041.2242.0810.87
2019-05-067.412.943-10.3996.2880.88
2019-05-077.482.9760.9455.2630.89
2019-05-087.343.005-1.8724.8130.90
2019-05-097.393.0270.6813.5420.91
2019-05-107.693.0724.0607.0370.92
2019-05-137.563.089-1.6912.6010.93
2019-05-147.353.104-2.7782.5130.93
2019-05-157.673.1364.3545.0340.94
2019-05-167.643.150-0.3912.2160.95
2019-05-177.453.190-2.4876.4140.96
2019-05-207.223.228-3.0876.3090.97
2019-05-217.363.2471.9393.0470.97
2019-05-227.223.266-1.9023.2610.98
2019-05-237.113.284-1.5243.0470.99
2019-05-247.053.297-0.8442.1100.99
2019-05-277.233.3172.5533.4041.00
2019-05-287.373.3471.9364.8411.00
2019-05-297.43.3640.4072.7141.01
2019-05-307.413.3760.1352.0271.01
2019-05-317.683.4103.6445.2631.02
2019-06-037.523.433-2.0833.6461.03
2019-06-047.423.467-1.3305.5851.04
2019-06-057.453.4790.4041.8871.04
2019-06-067.263.505-2.5504.2951.05
2019-06-107.283.5180.2752.0661.06
2019-06-117.613.5474.5334.6701.06
2019-06-127.543.559-0.9201.8401.07
2019-06-137.583.5710.5311.8571.07
2019-06-147.373.590-2.7703.1661.08
2019-06-177.393.6040.2712.3071.08
2019-06-187.453.6180.8122.3001.09
2019-06-197.723.6423.6243.6241.09
2019-06-207.823.6661.2953.7561.10
2019-06-217.823.6760.0001.5351.10
2019-06-247.733.685-1.1511.4071.11
2019-06-257.93.7292.1996.5981.12
2019-06-267.763.743-1.7722.1521.12
2019-06-277.83.7520.5151.4181.13
2019-06-288.013.8082.6928.4621.14
2019-07-018.363.8384.3704.2451.15
2019-07-028.33.851-0.7181.9141.16
2019-07-038.213.864-1.0841.8071.16
2019-07-048.143.884-0.8533.0451.17
2019-07-058.433.9233.5635.5281.18
2019-07-088.093.945-4.0333.2031.18
2019-07-098.343.9643.0902.8431.19
2019-07-108.294.001-0.6005.2761.20
2019-07-118.34.0230.1213.2571.21
2019-07-128.44.0421.2052.6511.21
2019-07-158.464.0620.7142.8571.22
2019-07-168.594.1111.5376.8561.23
2019-07-178.384.124-2.4451.8631.24
2019-07-188.074.147-3.6993.3411.24
2019-07-198.024.163-0.6202.4781.25
2019-07-227.694.200-4.1155.7361.26
2019-07-237.744.2100.6501.5601.26
2019-07-248.024.2313.6183.1011.27
2019-07-258.244.2532.7433.2421.28
2019-07-268.294.2730.6072.9131.28
2019-07-298.174.285-1.4481.6891.29
2019-07-308.194.2940.2451.3461.29
2019-07-318.24.3060.1221.8321.29
2019-08-018.094.320-1.3412.0731.30
2019-08-027.94.336-2.3492.3491.30
2019-08-057.634.354-3.4182.9111.31
2019-08-067.344.389-3.8015.6361.32
2019-08-077.284.399-0.8171.6351.32
2019-08-087.394.4121.5112.1981.32
2019-08-097.244.429-2.0302.7061.33
2019-08-127.34.4390.8291.6571.33
2019-08-137.244.448-0.8221.5071.33
2019-08-147.264.4600.2762.0721.34
2019-08-157.194.476-0.9642.6171.34
2019-08-167.224.4870.4171.8081.35
2019-08-197.64.5205.2635.2631.36
2019-08-207.664.5420.7893.4211.36
2019-08-217.694.5600.3922.7421.37
2019-08-227.64.578-1.1702.8611.37
2019-08-237.854.6073.2894.4741.38
2019-08-267.864.6530.1277.0061.40
2019-08-277.924.6820.7634.4531.40
2019-08-287.74.700-2.7782.7781.41
2019-08-297.64.713-1.2992.0781.41
2019-08-307.494.730-1.4472.6321.42
2019-09-027.584.7461.2022.5371.42
2019-09-037.574.752-0.1321.0551.43
2019-09-047.644.7620.9251.5851.43
2019-09-057.764.7891.5714.1881.44
2019-09-068.134.8274.7685.5411.45
2019-09-098.084.844-0.6152.4601.45
2019-09-108.114.8790.3715.1981.46
2019-09-117.994.893-1.4802.0961.47
2019-09-1284.9030.1251.5021.47
2019-09-167.944.911-0.7501.2501.47
2019-09-177.834.922-1.3851.6371.48
2019-09-187.794.932-0.5111.5331.48
2019-09-197.854.9450.7702.0541.48
2019-09-208.14.9673.1853.3121.49
2019-09-237.864.990-2.9633.4571.50
2019-09-247.85.000-0.7631.5271.50
2019-09-257.655.012-1.9231.9231.50
2019-09-267.485.037-2.2223.9221.51
2019-09-277.55.0470.2671.6041.51
2019-09-307.445.057-0.8001.7331.52
2019-10-087.415.067-0.4031.6131.52
2019-10-097.495.0771.0801.4841.52
2019-10-107.575.0881.0681.7361.53
2019-10-117.585.0980.1321.5851.53
2019-10-147.665.1091.0551.7151.53
2019-10-157.65.119-0.7831.6971.54
2019-10-167.535.132-0.9211.9741.54
2019-10-177.525.140-0.1331.3281.54
2019-10-187.375.160-1.9953.3241.55
2019-10-217.315.171-0.8141.7641.55
2019-10-227.315.1790.0001.2311.55
2019-10-237.285.185-0.4101.0941.56
2019-10-247.265.190-0.2750.8241.56
2019-10-257.275.1980.1381.2401.56
2019-10-287.385.2151.5132.7511.56
2019-10-297.265.231-1.6262.7101.57
2019-10-307.135.244-1.7912.2041.57
2019-10-317.065.255-0.9821.8231.58
2019-11-017.15.2640.5671.5581.58
2019-11-047.075.272-0.4231.4081.58
2019-11-057.125.2790.7071.1321.58
2019-11-067.15.285-0.2810.9831.59
2019-11-077.15.2900.0000.8451.59
2019-11-087.065.297-0.5631.2681.59
2019-11-116.815.317-3.5413.3991.60
2019-11-126.825.3230.1471.0281.60
2019-11-136.835.3330.1471.9061.60
2019-11-146.725.344-1.6111.9031.60
2019-11-156.595.356-1.9352.2321.61
2019-11-186.545.365-0.7591.5171.61
2019-11-196.595.3710.7651.2231.61
2019-11-206.525.380-1.0621.5171.61
2019-11-216.475.386-0.7671.2271.62
2019-11-226.475.3940.0001.3911.62
2019-11-256.585.4061.7002.3181.62
2019-11-266.515.412-1.0641.0641.62
2019-11-276.525.4170.1540.9221.63
2019-11-286.545.4210.3070.6131.63
2019-11-296.515.428-0.4591.3761.63
2019-12-026.485.434-0.4611.0751.63
2019-12-036.515.4410.4631.3891.63
2019-12-046.515.4470.0001.0751.63
2019-12-056.555.4530.6141.0751.64
2019-12-066.645.4621.3741.6791.64
2019-12-096.595.468-0.7531.0541.64
2019-12-106.545.472-0.7590.7591.64
2019-12-116.615.4811.0701.5291.64
2019-12-126.615.4890.0001.5131.65
2019-12-136.735.4991.8151.8151.65
2019-12-166.895.5152.3772.8231.65
2019-12-176.975.5301.1612.4671.66
2019-12-186.965.541-0.1432.0091.66
2019-12-197.065.5521.4371.7241.67
2019-12-207.035.570-0.4253.1161.67
2019-12-236.85.586-3.2722.8451.68
2019-12-246.845.5930.5881.3241.68
2019-12-256.775.599-1.0231.0231.68
2019-12-266.85.6030.4430.7391.68
2019-12-276.745.611-0.8821.3241.68
2019-12-306.795.6260.7422.6711.69
2019-12-316.875.6381.1782.0621.69
2020-01-026.955.6441.1641.0191.69
2020-01-036.915.652-0.5761.4391.70
2020-01-066.875.661-0.5791.5921.70
2020-01-076.955.6691.1641.3101.70
2020-01-086.845.677-1.5831.4391.70
2020-01-096.95.6810.8770.7311.70
2020-01-106.895.687-0.1451.0141.71
2020-01-136.925.6960.4351.5971.71
2020-01-147.095.7222.4574.3351.72
2020-01-1575.736-1.2692.3981.72
2020-01-166.945.746-0.8571.7141.72
2020-01-176.855.760-1.2972.4501.73
2020-01-206.875.7690.2921.6061.73
2020-01-216.785.778-1.3101.6011.73
2020-01-226.765.788-0.2951.7701.74
2020-01-236.565.806-2.9593.2541.74
2020-02-035.95.806-10.0610.0001.74
2020-02-045.725.844-3.0517.9661.75
2020-02-055.815.8661.5734.7201.76
2020-02-065.895.8771.3772.0651.76
2020-02-075.885.886-0.1701.8681.77
2020-02-105.925.8950.6801.8711.77
2020-02-115.995.9121.1823.3781.77
2020-02-1265.9180.1671.3361.78
2020-02-135.895.932-1.8332.8331.78
2020-02-145.885.937-0.1701.0191.78
2020-02-176.055.9522.8912.8911.79
2020-02-186.265.9653.4712.4791.79
2020-02-196.195.978-1.1182.5561.79
2020-02-206.35.9921.7772.5851.80
2020-02-216.346.0080.6353.1751.80
2020-02-246.226.021-1.8932.5241.81
2020-02-256.186.042-0.6434.0191.81
2020-02-266.126.055-0.9712.4271.82
2020-02-276.086.064-0.6541.9611.82
2020-02-285.816.079-4.4412.9611.82
2020-03-025.966.0922.5822.7541.83
2020-03-036.186.1263.6916.5441.84
2020-03-046.226.1450.6473.5601.84
2020-03-056.276.1550.8041.9291.85
2020-03-066.26.164-1.1161.7541.85
2020-03-096.046.174-2.5812.0971.85
2020-03-106.116.1911.1593.3111.86
2020-03-116.136.2070.3273.1101.86
2020-03-1266.216-2.1211.7941.86
2020-03-135.926.234-1.3333.6671.87
2020-03-165.766.258-2.7035.0681.88
2020-03-175.686.283-1.3895.2081.88
2020-03-185.696.2960.1762.8171.89
2020-03-195.716.3140.3513.6911.89
2020-03-205.766.3220.8761.7511.90
2020-03-235.586.331-3.1251.7361.90
2020-03-245.666.3411.4342.3301.90
2020-03-255.756.3491.5901.5901.90
2020-03-265.716.358-0.6961.9131.91
2020-03-275.816.3691.7512.2771.91
2020-03-305.696.378-2.0651.8931.91
2020-03-315.816.3902.1092.4601.92
2020-04-015.836.4010.3442.2381.92
2020-04-025.826.407-0.1721.2011.92
2020-04-035.736.415-1.5461.7181.92
2020-04-075.816.4221.3961.3961.93
2020-04-085.796.427-0.3441.0331.93
2020-04-095.776.432-0.3451.0361.93
2020-04-105.736.446-0.6932.9461.93
2020-04-135.636.452-1.7451.2221.94
2020-04-145.666.4550.5330.7101.94
2020-04-155.656.461-0.1771.2371.94
2020-04-165.626.464-0.5310.7081.94
2020-04-175.616.468-0.1780.8901.94
2020-04-205.616.4720.0000.7131.94
2020-04-215.626.4770.1781.0701.94
2020-04-225.66.480-0.3560.7121.94
2020-04-235.626.4890.3571.9641.95
2020-04-245.536.498-1.6011.9571.95
2020-04-275.546.5020.1810.9041.95
2020-04-285.496.515-0.9032.7081.95
2020-04-295.476.519-0.3640.9111.96
2020-04-305.616.5292.5592.1941.96
2020-05-065.726.5491.9614.2781.96
2020-05-075.726.5590.0002.0981.97
2020-05-085.746.5650.3501.2241.97
2020-05-115.726.572-0.3481.3941.97
2020-05-125.696.580-0.5241.7481.97
2020-05-135.76.5870.1761.4061.98
2020-05-145.66.594-1.7541.5791.98
2020-05-155.656.6040.8932.1431.98
2020-05-185.636.613-0.3541.7701.98
2020-05-195.686.6170.8880.8881.99
2020-05-205.626.624-1.0561.5851.99
2020-05-215.536.636-1.6012.4911.99
2020-05-225.466.645-1.2661.9891.99
2020-05-255.586.6562.1982.3812.00
2020-05-265.556.666-0.5382.1512.00
2020-05-275.536.671-0.3601.0812.00
2020-05-285.566.6780.5421.4472.00
2020-05-295.716.6962.6983.7772.01
2020-06-015.736.7060.3502.1022.01
2020-06-026.076.7445.9347.5042.02
2020-06-035.916.756-2.6362.4712.03
2020-06-045.96.765-0.1691.8612.03
2020-06-055.956.7800.8473.0512.03
2020-06-085.96.791-0.8402.1852.04
2020-06-095.896.800-0.1691.8642.04
2020-06-105.96.8080.1701.6982.04
2020-06-115.86.822-1.6952.8812.05
2020-06-125.776.837-0.5173.1032.05
2020-06-155.776.8460.0001.9062.05
2020-06-165.826.8510.8671.0402.06
2020-06-175.786.861-0.6872.0622.06
2020-06-185.816.8700.5191.9032.06
2020-06-195.896.8791.3771.7212.06
2020-06-225.66.885-1.5821.2302.07
2020-06-235.566.891-0.7141.4292.07
2020-06-245.536.896-0.5401.0792.07
2020-06-295.456.904-1.4471.8082.07
2020-06-305.486.9090.5501.1012.07
2020-07-015.546.9161.0951.4602.07
2020-07-025.676.9322.3473.4302.08
2020-07-035.796.9492.1163.5272.08
2020-07-066.086.9705.0094.1452.09
2020-07-076.086.9910.0004.1122.10
2020-07-086.27.0091.9743.4542.10
2020-07-096.577.0445.9686.2902.11
2020-07-106.967.1045.93610.3502.13
2020-07-137.077.1641.58010.3452.15
2020-07-146.787.192-4.1024.8092.16
2020-07-156.457.219-4.8675.1622.17
2020-07-166.287.248-2.6365.4262.17
2020-07-176.27.266-1.2743.5032.18
2020-07-206.387.2802.9032.7422.18
2020-07-216.37.294-1.2542.5082.19
2020-07-226.287.311-0.3173.3332.19
2020-07-236.557.3554.2998.1212.21
2020-07-246.247.376-4.7333.9692.21
2020-07-276.157.389-1.4422.5642.22
2020-07-286.187.3960.4881.3012.22
2020-07-296.37.4071.9422.1042.22
2020-07-306.317.4170.1591.9052.23
2020-07-316.327.4260.1581.7432.23
2020-08-036.657.4785.2229.3352.24
2020-08-046.617.493-0.6022.7072.25
2020-08-056.517.508-1.5132.7232.25
2020-08-066.47.524-1.6903.0722.26
2020-08-076.287.541-1.8753.2812.26
2020-08-106.357.5531.1152.2292.27
2020-08-116.267.565-1.4172.3622.27
2020-08-126.257.578-0.1602.3962.27
2020-08-136.277.5840.3201.2802.28
2020-08-146.37.5920.4781.4352.28
2020-08-176.427.6051.9052.3812.28
2020-08-186.517.6201.4022.8042.29
2020-08-196.357.630-2.4581.9972.29
2020-08-206.287.640-1.1021.7322.29
2020-08-216.37.6460.3181.2742.29
2020-08-246.347.6500.6350.7942.30
2020-08-256.287.660-0.9461.8932.30
2020-08-266.157.675-2.0702.8662.30
2020-08-276.227.6831.1381.4632.30
2020-08-286.287.6950.9652.4122.31
2020-08-316.257.703-0.4781.5922.31
2020-09-016.247.710-0.1601.2802.31
2020-09-026.197.718-0.8011.4422.32
2020-09-036.27.7230.1620.9692.32
2020-09-046.177.728-0.4840.9682.32
2020-09-076.137.740-0.6482.4312.32
2020-09-086.27.7491.1421.7942.32
2020-09-096.177.757-0.4841.4522.33
2020-09-106.057.776-1.9453.7282.33
2020-09-115.997.785-0.9921.9832.34
2020-09-145.987.791-0.1671.1692.34
2020-09-155.987.7950.0000.8362.34
2020-09-165.977.801-0.1671.1712.34
2020-09-175.927.806-0.8381.0052.34
2020-09-186.027.8161.6891.8582.34
2020-09-216.067.8220.6641.3292.35
2020-09-225.967.830-1.6501.4852.35
2020-09-235.967.8350.0001.1742.35
2020-09-245.87.848-2.6852.5172.35
2020-09-255.87.8530.0001.2072.36
2020-09-285.697.865-1.8972.4142.36
2020-09-295.717.8690.3510.8792.36
2020-09-305.697.875-0.3501.2262.36
2020-10-095.797.8821.7571.5822.36
2020-10-125.877.8931.3822.2452.37
2020-10-135.847.896-0.5110.5112.37
2020-10-145.817.903-0.5141.5412.37
2020-10-155.797.908-0.3441.0332.37
2020-10-165.87.9130.1730.8642.37
2020-10-195.797.919-0.1721.3792.38
2020-10-205.797.9230.0000.6912.38
2020-10-215.767.929-0.5181.3822.38
2020-10-225.757.933-0.1740.8682.38
2020-10-235.767.9380.1740.8702.38
2020-10-265.717.943-0.8681.2152.38
2020-10-275.697.947-0.3500.7012.38
2020-10-285.747.9530.8791.2302.39
2020-10-295.727.958-0.3481.2202.39
2020-10-305.697.968-0.5242.0982.39
2020-11-025.657.974-0.7031.2302.39
2020-11-035.737.9831.4161.9472.40
2020-11-045.737.9880.0001.0472.40
2020-11-055.898.0012.7922.6182.40
2020-11-066.068.0232.8864.2442.41
2020-11-096.378.0485.1164.7852.41
2020-11-106.188.068-2.9833.9252.42
2020-11-116.178.081-0.1622.4272.42
2020-11-126.218.0970.6483.0792.43
2020-11-136.138.107-1.2882.0932.43
2020-11-166.228.1541.4688.9722.45
2020-11-176.418.1803.0554.8232.45
2020-11-186.248.197-2.6523.2762.46
2020-11-196.128.208-1.9232.2442.46
2020-11-206.178.2270.8173.5952.47
2020-11-236.228.2380.8102.1072.47
2020-11-246.158.244-1.1251.2862.47
2020-11-256.078.255-1.3012.1142.48
2020-11-266.088.2620.1651.4832.48
2020-11-276.068.270-0.3291.4802.48
2020-11-306.088.2790.3301.8152.48
2020-12-016.138.2870.8221.4802.49
2020-12-026.148.2960.1631.7942.49
2020-12-036.138.302-0.1631.1402.49
2020-12-046.098.307-0.6530.9792.49
2020-12-076.038.316-0.9851.8062.49
2020-12-086.018.321-0.3321.1612.50
2020-12-095.968.329-0.8321.4982.50
2020-12-105.948.337-0.3361.6782.50
2020-12-115.98.350-0.6732.5252.50
2020-12-145.878.356-0.5081.3562.51
2020-12-1568.3702.2152.7262.51
2020-12-166.018.3790.1671.8332.51
股票属于高风险、高收益投资品种, 投资者应具有较高的风险识别能力、资金实力与风险承受能力
本服务仅向您介绍证券公司和证券市场的基本情况, 以及介绍证券投资的基本知识及相关业务流程
投资有风险 入市需谨慎